Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-12-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $9.95 | $10.22 | 22,600 | — | — |
| 2012-12-28 | $9.60 | $9.86 | 12,500 | — | — |
| 2012-12-27 | $9.84 | $10.11 | 10,300 | — | — |
| 2012-12-26 | $9.95 | $10.22 | 35,700 | — | — |
| 2012-12-24 | $9.76 | $10.03 | 7,400 | — | — |
| 2012-12-21 | $9.76 | $10.03 | 98,800 | — | — |
| 2012-12-20 | $9.77 | $10.04 | 21,600 | — | — |
| 2012-12-19 | $9.54 | $9.80 | 18,300 | — | — |
| 2012-12-18 | $9.31 | $9.57 | 32,900 | — | — |
| 2012-12-17 | $9.40 | $9.66 | 22,900 | — | — |
| 2012-12-14 | $9.34 | $9.60 | 20,500 | — | — |
| 2012-12-13 | $9.32 | $9.58 | 18,900 | — | — |
| 2012-12-12 | $9.29 | $9.55 | 14,400 | — | — |
| 2012-12-11 | $9.31 | $9.52 | 32,800 | — | — |
| 2012-12-10 | $9.37 | $9.58 | 40,700 | — | — |
| 2012-12-07 | $9.34 | $9.55 | 17,800 | — | — |
| 2012-12-06 | $9.41 | $9.62 | 9,900 | — | — |
| 2012-12-05 | $9.21 | $9.42 | 38,300 | — | — |
| 2012-12-04 | $9.32 | $9.53 | 26,400 | — | — |
| 2012-12-03 | $9.29 | $9.50 | 14,400 | — | — |
| 2012-11-30 | $9.32 | $9.53 | 13,800 | — | — |
| 2012-11-29 | $9.64 | $9.86 | 12,100 | — | — |
| 2012-11-28 | $9.61 | $9.83 | 3,600 | — | — |
| 2012-11-27 | $9.59 | $9.81 | 8,100 | — | — |
| 2012-11-26 | $9.52 | $9.73 | 16,600 | — | — |
| 2012-11-23 | $9.62 | $9.84 | 6,100 | — | — |
| 2012-11-21 | $9.37 | $9.58 | 12,500 | — | — |
| 2012-11-20 | $9.35 | $9.56 | 11,200 | — | — |
| 2012-11-19 | $9.50 | $9.71 | 15,000 | — | — |
| 2012-11-16 | $9.38 | $9.59 | 24,700 | — | — |
| 2012-11-15 | $9.63 | $9.85 | 11,500 | — | — |
| 2012-11-14 | $9.30 | $9.51 | 20,300 | — | — |
| 2012-11-13 | $9.65 | $9.87 | 52,100 | — | — |
| 2012-11-12 | $10.08 | $10.31 | 26,500 | — | — |
| 2012-11-09 | $9.87 | $10.09 | 23,100 | — | — |
| 2012-11-08 | $9.93 | $10.15 | 38,500 | — | — |
| 2012-11-07 | $9.90 | $10.12 | 54,100 | — | — |
| 2012-11-06 | $9.37 | $9.58 | 86,500 | — | — |
| 2012-11-05 | $9.55 | $9.76 | 39,100 | — | — |
| 2012-11-02 | $8.97 | $9.17 | 19,400 | — | — |
| 2012-11-01 | $8.91 | $9.11 | 27,000 | — | — |
| 2012-10-31 | $8.85 | $9.05 | 33,700 | — | — |
| 2012-10-26 | $9.01 | $9.21 | 19,800 | — | — |
| 2012-10-25 | $9.31 | $9.52 | 34,800 | — | — |
| 2012-10-24 | $9.31 | $9.52 | 13,100 | — | — |
| 2012-10-23 | $9.29 | $9.50 | 19,800 | — | — |
| 2012-10-22 | $9.30 | $9.51 | 21,600 | — | — |
| 2012-10-19 | $9.17 | $9.38 | 26,900 | — | — |
| 2012-10-18 | $9.82 | $10.04 | 24,900 | — | — |
| 2012-10-17 | $9.56 | $9.78 | 5,700 | — | — |
| 2012-10-16 | $9.45 | $9.66 | 13,100 | — | — |
| 2012-10-15 | $9.49 | $9.70 | 19,800 | — | — |
| 2012-10-12 | $9.48 | $9.69 | 8,100 | — | — |
| 2012-10-11 | $9.59 | $9.81 | 16,300 | — | — |
| 2012-10-10 | $9.31 | $9.52 | 18,100 | — | — |
| 2012-10-09 | $9.44 | $9.65 | 29,900 | — | — |
| 2012-10-08 | $9.79 | $10.01 | 26,100 | — | — |
| 2012-10-05 | $9.67 | $9.89 | 15,800 | — | — |
| 2012-10-04 | $9.60 | $9.82 | 28,600 | — | — |
| 2012-10-03 | $9.51 | $9.72 | 18,000 | — | — |
| 2012-10-02 | $9.47 | $9.68 | 22,500 | — | — |
| 2012-10-01 | $9.44 | $9.65 | 68,500 | — | — |
| 2012-09-28 | $9.77 | $9.99 | 24,700 | — | — |
| 2012-09-27 | $10.02 | $10.25 | 34,900 | — | — |
| 2012-09-26 | $9.60 | $9.82 | 54,100 | — | — |
| 2012-09-25 | $9.85 | $10.07 | 48,300 | — | — |
| 2012-09-24 | $10.08 | $10.31 | 24,100 | — | — |
| 2012-09-21 | $10.03 | $10.26 | 103,300 | — | — |
| 2012-09-20 | $9.73 | $9.95 | 52,100 | — | — |
| 2012-09-19 | $9.59 | $9.81 | 36,400 | — | — |
| 2012-09-18 | $9.76 | $9.98 | 30,700 | — | — |
| 2012-09-17 | $9.83 | $10.05 | 23,500 | — | — |
| 2012-09-14 | $9.84 | $10.06 | 52,400 | — | — |
| 2012-09-13 | $9.69 | $9.91 | 57,600 | — | — |
| 2012-09-12 | $9.47 | $9.68 | 27,400 | — | — |
| 2012-09-11 | $9.48 | $9.65 | 23,400 | — | — |
| 2012-09-10 | $9.32 | $9.48 | 37,500 | — | — |
| 2012-09-07 | $9.23 | $9.39 | 71,300 | — | — |
| 2012-09-06 | $9.54 | $9.71 | 124,600 | — | — |
| 2012-09-05 | $9.80 | $9.97 | 116,600 | — | — |
| 2012-09-04 | $9.78 | $9.95 | 34,400 | — | — |
| 2012-08-31 | $9.48 | $9.65 | 26,500 | — | — |
| 2012-08-30 | $9.12 | $9.28 | 52,100 | — | — |
| 2012-08-29 | $9.08 | $9.24 | 86,600 | — | — |
| 2012-08-28 | $9.23 | $9.39 | 45,100 | — | — |
| 2012-08-27 | $9.30 | $9.46 | 69,800 | — | — |
| 2012-08-24 | $9.31 | $9.47 | 24,800 | — | — |
| 2012-08-23 | $9.16 | $9.32 | 31,000 | — | — |
| 2012-08-22 | $9.16 | $9.32 | 25,000 | — | — |
| 2012-08-21 | $9.06 | $9.22 | 37,700 | — | — |
| 2012-08-20 | $9.17 | $9.33 | 104,500 | — | — |
| 2012-08-17 | $9.17 | $9.33 | 71,700 | — | — |
| 2012-08-16 | $9.35 | $9.52 | 137,200 | — | — |
| 2012-08-15 | $8.99 | $9.15 | 128,300 | — | — |
| 2012-08-14 | $8.29 | $8.44 | 26,800 | — | — |
| 2012-08-13 | $8.09 | $8.23 | 46,100 | — | — |
| 2012-08-10 | $8.20 | $8.34 | 286,700 | — | — |
| 2012-08-09 | $8.23 | $8.38 | 64,000 | — | — |
| 2012-08-08 | $7.97 | $8.11 | 26,300 | — | — |
| 2012-08-07 | $7.88 | $8.02 | 74,000 | — | — |
| 2012-08-06 | $7.98 | $8.12 | 45,000 | — | — |
| 2012-08-03 | $8.02 | $8.16 | 19,800 | — | — |
| 2012-08-02 | $7.95 | $8.09 | 15,700 | — | — |
| 2012-08-01 | $7.90 | $8.04 | 34,000 | — | — |
| 2012-07-31 | $8.00 | $8.14 | 50,300 | — | — |
| 2012-07-30 | $8.00 | $8.14 | 17,100 | — | — |
| 2012-07-27 | $7.99 | $8.13 | 27,500 | — | — |
| 2012-07-26 | $7.99 | $8.13 | 233,500 | — | — |
| 2012-07-25 | $8.02 | $8.16 | 49,600 | — | — |
| 2012-07-24 | $7.82 | $7.96 | 15,700 | — | — |
| 2012-07-23 | $7.85 | $7.99 | 23,000 | — | — |
| 2012-07-20 | $8.17 | $8.31 | 41,400 | — | — |
| 2012-07-19 | $8.22 | $8.37 | 82,500 | — | — |
| 2012-07-18 | $8.16 | $8.30 | 37,000 | — | — |
| 2012-07-17 | $8.14 | $8.28 | 21,200 | — | — |
| 2012-07-16 | $8.15 | $8.29 | 46,400 | — | — |
| 2012-07-13 | $8.14 | $8.28 | 50,700 | — | — |
| 2012-07-12 | $8.16 | $8.30 | 44,000 | — | — |
| 2012-07-11 | $7.91 | $8.05 | 225,100 | — | — |
| 2012-07-10 | $7.82 | $7.96 | 29,800 | — | — |
| 2012-07-09 | $7.87 | $8.01 | 60,800 | — | — |
| 2012-07-06 | $7.57 | $7.70 | 92,400 | — | — |
| 2012-07-05 | $7.75 | $7.89 | 93,400 | — | — |
| 2012-07-03 | $8.10 | $8.24 | 32,900 | — | — |
| 2012-07-02 | $7.99 | $8.13 | 43,700 | — | — |
| 2012-06-29 | $7.90 | $8.04 | 82,200 | — | — |
| 2012-06-28 | $7.51 | $7.64 | 72,500 | — | — |
| 2012-06-27 | $7.40 | $7.53 | 95,100 | — | — |
| 2012-06-26 | $7.25 | $7.38 | 44,900 | — | — |
| 2012-06-25 | $7.41 | $7.54 | 99,600 | — | — |
| 2012-06-22 | $7.30 | $7.43 | 1,048,400 | — | — |
| 2012-06-21 | $7.72 | $7.86 | 75,300 | — | — |
| 2012-06-20 | $8.11 | $8.25 | 81,400 | — | — |
| 2012-06-19 | $8.08 | $8.22 | 47,500 | — | — |
| 2012-06-18 | $7.67 | $7.81 | 35,600 | — | — |
| 2012-06-15 | $7.74 | $7.88 | 95,900 | — | — |
| 2012-06-14 | $7.77 | $7.91 | 92,300 | — | — |
| 2012-06-13 | $7.63 | $7.76 | 50,500 | — | — |
| 2012-06-12 | $7.48 | $7.58 | 50,800 | — | — |
| 2012-06-11 | $7.38 | $7.48 | 51,000 | — | — |
| 2012-06-08 | $7.45 | $7.55 | 90,000 | — | — |
| 2012-06-07 | $7.38 | $7.48 | 26,000 | — | — |
| 2012-06-06 | $7.29 | $7.38 | 22,200 | — | — |
| 2012-06-05 | $7.08 | $7.17 | 15,200 | — | — |
| 2012-06-04 | $7.03 | $7.12 | 28,200 | — | — |
| 2012-06-01 | $7.07 | $7.16 | 23,900 | — | — |
| 2012-05-31 | $7.08 | $7.17 | 24,300 | — | — |
| 2012-05-30 | $7.18 | $7.27 | 22,700 | — | — |
| 2012-05-29 | $7.24 | $7.33 | 46,200 | — | — |
| 2012-05-25 | $7.15 | $7.24 | 20,000 | — | — |
| 2012-05-24 | $7.04 | $7.13 | 32,300 | — | — |
| 2012-05-23 | $7.04 | $7.13 | 31,000 | — | — |
| 2012-05-22 | $7.04 | $7.13 | 30,000 | — | — |
| 2012-05-21 | $7.09 | $7.18 | 54,300 | — | — |
| 2012-05-18 | $7.33 | $7.42 | 43,800 | — | — |
| 2012-05-17 | $7.11 | $7.20 | 31,900 | — | — |
| 2012-05-16 | $7.20 | $7.29 | 53,400 | — | — |
| 2012-05-15 | $7.07 | $7.16 | 54,000 | — | — |
| 2012-05-14 | $7.13 | $7.22 | 26,100 | — | — |
| 2012-05-11 | $7.47 | $7.57 | 30,400 | — | — |
| 2012-05-10 | $7.69 | $7.79 | 23,000 | — | — |
| 2012-05-09 | $7.56 | $7.66 | 34,000 | — | — |
| 2012-05-08 | $7.49 | $7.59 | 50,900 | — | — |
| 2012-05-07 | $7.76 | $7.86 | 22,000 | — | — |
| 2012-05-04 | $7.54 | $7.64 | 91,400 | — | — |
| 2012-05-03 | $7.99 | $8.09 | 49,000 | — | — |
| 2012-05-02 | $8.17 | $8.28 | 65,800 | — | — |
| 2012-05-01 | $8.15 | $8.26 | 49,000 | — | — |
| 2012-04-30 | $8.20 | $8.31 | 46,000 | — | — |
| 2012-04-27 | $8.10 | $8.20 | 63,100 | — | — |
| 2012-04-26 | $8.28 | $8.39 | 37,900 | — | — |
| 2012-04-25 | $8.15 | $8.26 | 78,300 | — | — |
| 2012-04-24 | $8.35 | $8.46 | 24,200 | — | — |
| 2012-04-23 | $8.35 | $8.46 | 38,300 | — | — |
| 2012-04-20 | $8.27 | $8.38 | 22,700 | — | — |
| 2012-04-19 | $8.22 | $8.33 | 12,100 | — | — |
| 2012-04-18 | $8.26 | $8.37 | 13,300 | — | — |
| 2012-04-17 | $8.25 | $8.36 | 43,100 | — | — |
| 2012-04-16 | $8.28 | $8.39 | 22,600 | — | — |
| 2012-04-13 | $8.21 | $8.32 | 37,300 | — | — |
| 2012-04-12 | $8.32 | $8.43 | 53,800 | — | — |
| 2012-04-11 | $8.27 | $8.38 | 40,300 | — | — |
| 2012-04-10 | $8.24 | $8.35 | 12,400 | — | — |
| 2012-04-09 | $8.13 | $8.23 | 57,500 | — | — |
| 2012-04-05 | $8.23 | $8.34 | 21,000 | — | — |
| 2012-04-04 | $8.21 | $8.32 | 19,800 | — | — |
| 2012-04-03 | $8.31 | $8.42 | 19,600 | — | — |
| 2012-04-02 | $8.25 | $8.36 | 63,500 | — | — |
| 2012-03-30 | $7.75 | $7.85 | 14,300 | — | — |
| 2012-03-29 | $7.79 | $7.89 | 31,400 | — | — |
| 2012-03-28 | $7.69 | $7.79 | 22,400 | — | — |
| 2012-03-27 | $7.71 | $7.81 | 43,700 | — | — |
| 2012-03-26 | $7.95 | $8.05 | 84,600 | — | — |
| 2012-03-23 | $8.16 | $8.27 | 3,900 | — | — |
| 2012-03-22 | $8.29 | $8.40 | 15,500 | — | — |
| 2012-03-21 | $8.36 | $8.47 | 17,400 | — | — |
| 2012-03-20 | $8.42 | $8.53 | 32,900 | — | — |
| 2012-03-19 | $8.48 | $8.59 | 51,600 | — | — |
| 2012-03-16 | $8.40 | $8.51 | 117,600 | — | — |
| 2012-03-15 | $8.20 | $8.27 | 60,700 | — | — |
| 2012-03-14 | $8.25 | $8.32 | 101,700 | — | — |
| 2012-03-13 | $8.47 | $8.54 | 91,300 | — | — |
| 2012-03-12 | $8.58 | $8.65 | 96,300 | — | — |
| 2012-03-09 | $7.93 | $8.00 | 98,600 | — | — |
| 2012-03-08 | $7.40 | $7.46 | 80,800 | — | — |
| 2012-03-07 | $7.20 | $7.26 | 23,800 | — | — |
| 2012-03-06 | $6.96 | $7.02 | 15,700 | — | — |
| 2012-03-05 | $6.95 | $7.01 | 45,400 | — | — |
| 2012-03-02 | $7.18 | $7.24 | 7,600 | — | — |
| 2012-03-01 | $7.24 | $7.30 | 11,100 | — | — |
| 2012-02-29 | $7.15 | $7.21 | 11,900 | — | — |
| 2012-02-28 | $7.07 | $7.13 | 18,300 | — | — |
| 2012-02-27 | $7.20 | $7.26 | 10,900 | — | — |
| 2012-02-24 | $7.17 | $7.23 | 26,900 | — | — |
| 2012-02-23 | $7.17 | $7.23 | 13,800 | — | — |
| 2012-02-22 | $7.05 | $7.11 | 18,300 | — | — |
| 2012-02-21 | $7.11 | $7.17 | 40,200 | — | — |
| 2012-02-17 | $6.99 | $7.05 | 9,200 | — | — |
| 2012-02-16 | $6.96 | $7.02 | 28,500 | — | — |
| 2012-02-15 | $6.97 | $7.03 | 29,800 | — | — |
| 2012-02-14 | $6.91 | $6.97 | 35,600 | — | — |
| 2012-02-13 | $6.73 | $6.79 | 44,500 | — | — |
| 2012-02-10 | $6.60 | $6.66 | 3,000 | — | — |
| 2012-02-09 | $6.64 | $6.70 | 29,400 | — | — |
| 2012-02-08 | $6.95 | $7.01 | 30,300 | — | — |
| 2012-02-07 | $6.59 | $6.65 | 22,300 | — | — |
| 2012-02-06 | $6.46 | $6.52 | 9,000 | — | — |
| 2012-02-03 | $6.40 | $6.45 | 20,800 | — | — |
| 2012-02-02 | $6.35 | $6.40 | 3,500 | — | — |
| 2012-02-01 | $6.35 | $6.40 | 4,500 | — | — |
| 2012-01-31 | $6.36 | $6.41 | 13,700 | — | — |
| 2012-01-30 | $6.37 | $6.42 | 33,500 | — | — |
| 2012-01-27 | $6.50 | $6.56 | 29,700 | — | — |
| 2012-01-26 | $6.36 | $6.41 | 54,500 | — | — |
| 2012-01-25 | $6.34 | $6.39 | 156,000 | — | — |
| 2012-01-24 | $6.08 | $6.13 | 10,500 | — | — |
| 2012-01-23 | $6.08 | $6.13 | 4,300 | — | — |
| 2012-01-20 | $6.08 | $6.13 | 12,800 | — | — |
| 2012-01-19 | $6.04 | $6.09 | 19,800 | — | — |
| 2012-01-18 | $6.04 | $6.09 | 14,900 | — | — |
| 2012-01-17 | $6.10 | $6.15 | 500 | — | — |
| 2012-01-13 | $6.16 | $6.21 | 18,100 | — | — |
| 2012-01-12 | $6.10 | $6.15 | 10,200 | — | — |
| 2012-01-11 | $5.96 | $6.01 | 29,900 | — | — |
| 2012-01-10 | $5.92 | $5.97 | 6,800 | — | — |
| 2012-01-09 | $5.80 | $5.85 | 10,100 | — | — |
| 2012-01-06 | $5.75 | $5.80 | 9,100 | — | — |
| 2012-01-05 | $5.75 | $5.80 | 600 | — | — |
| 2012-01-04 | $5.62 | $5.67 | 9,300 | — | — |
| 2012-01-03 | $5.60 | $5.65 | 28,600 | — | — |