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
- 1989-07-20 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 | $9.20 | $10.89 | 694,400 | — | — |
| 2012-12-28 | $8.94 | $10.58 | 363,600 | — | — |
| 2012-12-27 | $9.06 | $10.73 | 600,800 | — | — |
| 2012-12-26 | $9.02 | $10.69 | 376,800 | — | — |
| 2012-12-24 | $9.08 | $10.75 | 226,400 | — | — |
| 2012-12-21 | $9.07 | $10.74 | 1,346,800 | — | — |
| 2012-12-20 | $9.08 | $10.76 | 493,200 | — | — |
| 2012-12-19 | $9.01 | $10.67 | 628,400 | — | — |
| 2012-12-18 | $9.04 | $10.70 | 581,200 | — | — |
| 2012-12-17 | $8.89 | $10.52 | 532,000 | — | — |
| 2012-12-14 | $8.78 | $10.40 | 1,223,200 | — | — |
| 2012-12-13 | $8.89 | $10.53 | 1,020,800 | — | — |
| 2012-12-12 | $9.17 | $10.86 | 956,000 | — | — |
| 2012-12-11 | $9.62 | $11.06 | 799,600 | — | — |
| 2012-12-10 | $9.31 | $10.70 | 334,000 | — | — |
| 2012-12-07 | $9.16 | $10.53 | 323,200 | — | — |
| 2012-12-06 | $9.14 | $10.52 | 719,600 | — | — |
| 2012-12-05 | $9.10 | $10.46 | 748,000 | — | — |
| 2012-12-04 | $8.96 | $10.31 | 326,800 | — | — |
| 2012-12-03 | $8.89 | $10.22 | 352,000 | — | — |
| 2012-11-30 | $8.96 | $10.30 | 763,600 | — | — |
| 2012-11-29 | $9.00 | $10.35 | 616,400 | — | — |
| 2012-11-28 | $8.87 | $10.20 | 927,600 | — | — |
| 2012-11-27 | $8.77 | $10.06 | 626,800 | — | — |
| 2012-11-26 | $8.70 | $9.97 | 399,600 | — | — |
| 2012-11-23 | $8.62 | $9.89 | 238,400 | — | — |
| 2012-11-21 | $8.53 | $9.78 | 680,800 | — | — |
| 2012-11-20 | $8.35 | $9.58 | 786,000 | — | — |
| 2012-11-19 | $8.35 | $9.57 | 1,234,000 | — | — |
| 2012-11-16 | $8.30 | $9.51 | 723,200 | — | — |
| 2012-11-15 | $8.35 | $9.57 | 560,400 | — | — |
| 2012-11-14 | $8.49 | $9.73 | 491,600 | — | — |
| 2012-11-13 | $8.73 | $10.01 | 620,800 | — | — |
| 2012-11-12 | $8.81 | $10.10 | 199,200 | — | — |
| 2012-11-09 | $8.74 | $10.02 | 412,800 | — | — |
| 2012-11-08 | $8.73 | $10.00 | 600,000 | — | — |
| 2012-11-07 | $8.77 | $10.06 | 566,000 | — | — |
| 2012-11-06 | $9.13 | $10.47 | 428,000 | — | — |
| 2012-11-05 | $9.17 | $10.51 | 424,400 | — | — |
| 2012-11-02 | $8.94 | $10.25 | 560,000 | — | — |
| 2012-11-01 | $9.08 | $10.40 | 741,200 | — | — |
| 2012-10-31 | $9.12 | $10.45 | 606,000 | — | — |
| 2012-10-26 | $8.92 | $10.22 | 349,200 | — | — |
| 2012-10-25 | $8.94 | $10.24 | 363,600 | — | — |
| 2012-10-24 | $8.86 | $10.16 | 318,000 | — | — |
| 2012-10-23 | $8.93 | $10.24 | 413,600 | — | — |
| 2012-10-22 | $8.87 | $10.17 | 496,800 | — | — |
| 2012-10-19 | $8.91 | $10.22 | 653,600 | — | — |
| 2012-10-18 | $9.24 | $10.60 | 864,800 | — | — |
| 2012-10-17 | $9.11 | $10.45 | 526,400 | — | — |
| 2012-10-16 | $9.02 | $10.34 | 412,800 | — | — |
| 2012-10-15 | $8.99 | $10.31 | 392,000 | — | — |
| 2012-10-12 | $9.03 | $10.35 | 551,200 | — | — |
| 2012-10-11 | $8.94 | $10.24 | 454,400 | — | — |
| 2012-10-10 | $8.87 | $10.17 | 524,000 | — | — |
| 2012-10-09 | $8.95 | $10.26 | 575,200 | — | — |
| 2012-10-08 | $9.03 | $10.35 | 332,400 | — | — |
| 2012-10-05 | $9.09 | $10.42 | 609,200 | — | — |
| 2012-10-04 | $9.09 | $10.42 | 742,400 | — | — |
| 2012-10-03 | $8.92 | $10.23 | 955,200 | — | — |
| 2012-10-02 | $8.83 | $10.12 | 756,400 | — | — |
| 2012-10-01 | $8.77 | $10.06 | 806,800 | — | — |
| 2012-09-28 | $8.65 | $9.91 | 691,200 | — | — |
| 2012-09-27 | $8.68 | $9.95 | 773,200 | — | — |
| 2012-09-26 | $8.63 | $9.89 | 1,010,000 | — | — |
| 2012-09-25 | $8.68 | $9.95 | 3,836,800 | — | — |
| 2012-09-24 | $9.49 | $10.88 | 453,600 | — | — |
| 2012-09-21 | $9.49 | $10.88 | 2,378,000 | — | — |
| 2012-09-20 | $9.37 | $10.74 | 335,600 | — | — |
| 2012-09-19 | $9.39 | $10.76 | 720,000 | — | — |
| 2012-09-18 | $9.46 | $10.85 | 490,800 | — | — |
| 2012-09-17 | $9.38 | $10.75 | 447,600 | — | — |
| 2012-09-14 | $9.33 | $10.70 | 1,180,000 | — | — |
| 2012-09-13 | $9.20 | $10.55 | 1,861,200 | — | — |
| 2012-09-12 | $9.38 | $10.75 | 579,600 | — | — |
| 2012-09-11 | $9.50 | $10.89 | 645,200 | — | — |
| 2012-09-10 | $9.53 | $10.92 | 840,800 | — | — |
| 2012-09-07 | $9.70 | $11.12 | 1,541,200 | — | — |
| 2012-09-06 | $9.29 | $10.65 | 1,170,400 | — | — |
| 2012-09-05 | $9.03 | $10.35 | 769,600 | — | — |
| 2012-09-04 | $9.11 | $10.44 | 497,600 | — | — |
| 2012-08-31 | $9.02 | $10.34 | 448,000 | — | — |
| 2012-08-30 | $8.94 | $10.24 | 323,200 | — | — |
| 2012-08-29 | $9.09 | $10.42 | 450,400 | — | — |
| 2012-08-28 | $9.16 | $10.47 | 879,600 | — | — |
| 2012-08-27 | $9.11 | $10.41 | 356,000 | — | — |
| 2012-08-24 | $9.09 | $10.39 | 534,400 | — | — |
| 2012-08-23 | $9.14 | $10.45 | 510,000 | — | — |
| 2012-08-22 | $9.07 | $10.37 | 477,600 | — | — |
| 2012-08-21 | $9.15 | $10.45 | 541,200 | — | — |
| 2012-08-20 | $9.15 | $10.45 | 376,800 | — | — |
| 2012-08-17 | $9.17 | $10.48 | 323,600 | — | — |
| 2012-08-16 | $9.11 | $10.41 | 347,200 | — | — |
| 2012-08-15 | $8.97 | $10.25 | 282,400 | — | — |
| 2012-08-14 | $8.92 | $10.20 | 589,200 | — | — |
| 2012-08-13 | $9.00 | $10.29 | 498,800 | — | — |
| 2012-08-10 | $9.07 | $10.36 | 596,800 | — | — |
| 2012-08-09 | $8.96 | $10.24 | 820,400 | — | — |
| 2012-08-08 | $8.96 | $10.24 | 866,800 | — | — |
| 2012-08-07 | $8.89 | $10.17 | 1,247,200 | — | — |
| 2012-08-06 | $8.73 | $9.98 | 874,000 | — | — |
| 2012-08-03 | $8.49 | $9.70 | 847,600 | — | — |
| 2012-08-02 | $8.03 | $9.17 | 610,400 | — | — |
| 2012-08-01 | $8.21 | $9.38 | 1,467,600 | — | — |
| 2012-07-31 | $8.45 | $9.66 | 2,120,400 | — | — |
| 2012-07-30 | $8.00 | $9.14 | 611,600 | — | — |
| 2012-07-27 | $8.11 | $9.27 | 621,200 | — | — |
| 2012-07-26 | $7.82 | $8.94 | 383,200 | — | — |
| 2012-07-25 | $7.63 | $8.72 | 486,800 | — | — |
| 2012-07-24 | $7.56 | $8.64 | 544,800 | — | — |
| 2012-07-23 | $7.59 | $8.68 | 322,000 | — | — |
| 2012-07-20 | $7.67 | $8.77 | 496,800 | — | — |
| 2012-07-19 | $7.89 | $9.02 | 375,200 | — | — |
| 2012-07-18 | $7.85 | $8.97 | 328,000 | — | — |
| 2012-07-17 | $7.64 | $8.73 | 336,800 | — | — |
| 2012-07-16 | $7.57 | $8.65 | 305,200 | — | — |
| 2012-07-13 | $7.63 | $8.72 | 691,200 | — | — |
| 2012-07-12 | $7.48 | $8.55 | 791,600 | — | — |
| 2012-07-11 | $7.50 | $8.58 | 544,400 | — | — |
| 2012-07-10 | $7.49 | $8.56 | 996,000 | — | — |
| 2012-07-09 | $7.70 | $8.80 | 1,502,000 | — | — |
| 2012-07-06 | $7.96 | $9.10 | 422,400 | — | — |
| 2012-07-05 | $8.14 | $9.31 | 457,600 | — | — |
| 2012-07-03 | $8.30 | $9.49 | 499,600 | — | — |
| 2012-07-02 | $8.02 | $9.16 | 1,210,000 | — | — |
| 2012-06-29 | $7.91 | $9.04 | 750,800 | — | — |
| 2012-06-28 | $7.56 | $8.64 | 866,800 | — | — |
| 2012-06-27 | $7.58 | $8.67 | 1,520,400 | — | — |
| 2012-06-26 | $7.51 | $8.58 | 2,023,200 | — | — |
| 2012-06-25 | $7.68 | $8.77 | 533,600 | — | — |
| 2012-06-22 | $7.95 | $9.08 | 2,294,000 | — | — |
| 2012-06-21 | $7.93 | $9.06 | 880,800 | — | — |
| 2012-06-20 | $8.06 | $9.21 | 655,200 | — | — |
| 2012-06-19 | $8.16 | $9.33 | 1,341,200 | — | — |
| 2012-06-18 | $8.02 | $9.17 | 1,284,800 | — | — |
| 2012-06-15 | $8.09 | $9.24 | 1,578,000 | — | — |
| 2012-06-14 | $8.18 | $9.35 | 666,400 | — | — |
| 2012-06-13 | $8.15 | $9.31 | 978,400 | — | — |
| 2012-06-12 | $8.36 | $9.56 | 785,200 | — | — |
| 2012-06-11 | $8.27 | $9.45 | 1,341,600 | — | — |
| 2012-06-08 | $8.58 | $9.81 | 885,200 | — | — |
| 2012-06-07 | $8.52 | $9.73 | 1,116,800 | — | — |
| 2012-06-06 | $8.50 | $9.71 | 2,496,800 | — | — |
| 2012-06-05 | $8.22 | $9.39 | 1,248,800 | — | — |
| 2012-06-04 | $8.26 | $9.44 | 1,359,200 | — | — |
| 2012-06-01 | $8.45 | $9.66 | 1,165,600 | — | — |
| 2012-05-31 | $8.75 | $10.00 | 807,600 | — | — |
| 2012-05-30 | $8.85 | $10.11 | 797,200 | — | — |
| 2012-05-29 | $9.17 | $10.45 | 362,800 | — | — |
| 2012-05-25 | $9.00 | $10.26 | 459,600 | — | — |
| 2012-05-24 | $9.09 | $10.36 | 727,200 | — | — |
| 2012-05-23 | $9.08 | $10.34 | 1,004,000 | — | — |
| 2012-05-22 | $8.97 | $10.22 | 808,000 | — | — |
| 2012-05-21 | $8.92 | $10.17 | 860,400 | — | — |
| 2012-05-18 | $8.59 | $9.79 | 903,200 | — | — |
| 2012-05-17 | $8.64 | $9.85 | 582,000 | — | — |
| 2012-05-16 | $8.88 | $10.11 | 725,600 | — | — |
| 2012-05-15 | $9.06 | $10.33 | 768,000 | — | — |
| 2012-05-14 | $9.09 | $10.36 | 1,283,600 | — | — |
| 2012-05-11 | $9.02 | $10.28 | 541,200 | — | — |
| 2012-05-10 | $9.12 | $10.39 | 784,000 | — | — |
| 2012-05-09 | $9.10 | $10.37 | 900,000 | — | — |
| 2012-05-08 | $9.15 | $10.43 | 780,800 | — | — |
| 2012-05-07 | $9.23 | $10.51 | 600,000 | — | — |
| 2012-05-04 | $9.27 | $10.57 | 966,400 | — | — |
| 2012-05-03 | $9.74 | $11.10 | 1,140,800 | — | — |
| 2012-05-02 | $10.00 | $11.40 | 2,548,400 | — | — |
| 2012-05-01 | $10.30 | $11.74 | 1,853,200 | — | — |
| 2012-04-30 | $10.06 | $11.47 | 1,385,200 | — | — |
| 2012-04-27 | $9.91 | $11.29 | 1,472,800 | — | — |
| 2012-04-26 | $10.07 | $11.48 | 774,400 | — | — |
| 2012-04-25 | $9.89 | $11.27 | 864,000 | — | — |
| 2012-04-24 | $9.63 | $10.97 | 714,000 | — | — |
| 2012-04-23 | $9.65 | $11.00 | 990,400 | — | — |
| 2012-04-20 | $9.86 | $11.24 | 765,600 | — | — |
| 2012-04-19 | $9.78 | $11.15 | 848,400 | — | — |
| 2012-04-18 | $10.00 | $11.40 | 1,034,800 | — | — |
| 2012-04-17 | $10.05 | $11.45 | 1,146,800 | — | — |
| 2012-04-16 | $9.91 | $11.29 | 1,350,800 | — | — |
| 2012-04-13 | $9.93 | $11.32 | 1,541,200 | — | — |
| 2012-04-12 | $10.24 | $11.67 | 1,026,000 | — | — |
| 2012-04-11 | $10.18 | $11.60 | 666,000 | — | — |
| 2012-04-10 | $10.02 | $11.42 | 657,600 | — | — |
| 2012-04-09 | $10.25 | $11.68 | 454,800 | — | — |
| 2012-04-05 | $10.44 | $11.89 | 408,000 | — | — |
| 2012-04-04 | $10.51 | $11.98 | 448,000 | — | — |
| 2012-04-03 | $10.74 | $12.24 | 473,200 | — | — |
| 2012-04-02 | $10.88 | $12.40 | 1,013,600 | — | — |
| 2012-03-30 | $10.59 | $12.07 | 800,800 | — | — |
| 2012-03-29 | $10.70 | $12.20 | 417,600 | — | — |
| 2012-03-28 | $10.76 | $12.26 | 633,200 | — | — |
| 2012-03-27 | $10.95 | $12.47 | 444,400 | — | — |
| 2012-03-26 | $11.03 | $12.57 | 563,600 | — | — |
| 2012-03-23 | $10.74 | $12.23 | 444,800 | — | — |
| 2012-03-22 | $10.63 | $12.11 | 928,400 | — | — |
| 2012-03-21 | $10.87 | $12.38 | 707,600 | — | — |
| 2012-03-20 | $10.89 | $12.41 | 938,400 | — | — |
| 2012-03-19 | $10.86 | $12.37 | 650,800 | — | — |
| 2012-03-16 | $10.85 | $12.37 | 1,884,000 | — | — |
| 2012-03-15 | $10.84 | $12.35 | 432,800 | — | — |
| 2012-03-14 | $10.68 | $12.17 | 423,200 | — | — |
| 2012-03-13 | $10.88 | $12.40 | 878,000 | — | — |
| 2012-03-12 | $10.64 | $12.12 | 449,200 | — | — |
| 2012-03-09 | $10.61 | $12.09 | 882,400 | — | — |
| 2012-03-08 | $10.21 | $11.64 | 744,000 | — | — |
| 2012-03-07 | $10.18 | $11.60 | 789,600 | — | — |
| 2012-03-06 | $10.19 | $11.61 | 458,000 | — | — |
| 2012-03-05 | $10.46 | $11.92 | 524,000 | — | — |
| 2012-03-02 | $10.51 | $11.98 | 1,276,800 | — | — |
| 2012-03-01 | $10.72 | $12.21 | 887,200 | — | — |
| 2012-02-29 | $10.66 | $12.15 | 1,433,600 | — | — |
| 2012-02-28 | $10.61 | $12.06 | 467,200 | — | — |
| 2012-02-27 | $10.68 | $12.14 | 469,200 | — | — |
| 2012-02-24 | $10.66 | $12.11 | 565,200 | — | — |
| 2012-02-23 | $10.69 | $12.15 | 767,600 | — | — |
| 2012-02-22 | $10.59 | $12.04 | 418,800 | — | — |
| 2012-02-21 | $10.66 | $12.11 | 1,366,000 | — | — |
| 2012-02-17 | $10.74 | $12.21 | 508,400 | — | — |
| 2012-02-16 | $10.85 | $12.34 | 746,000 | — | — |
| 2012-02-15 | $10.66 | $12.12 | 1,004,800 | — | — |
| 2012-02-14 | $10.98 | $12.48 | 1,522,400 | — | — |
| 2012-02-13 | $11.19 | $12.72 | 2,498,000 | — | — |
| 2012-02-10 | $10.33 | $11.74 | 1,679,600 | — | — |
| 2012-02-09 | $10.78 | $12.26 | 1,284,000 | — | — |
| 2012-02-08 | $10.84 | $12.32 | 701,600 | — | — |
| 2012-02-07 | $10.86 | $12.34 | 572,400 | — | — |
| 2012-02-06 | $10.85 | $12.33 | 734,400 | — | — |
| 2012-02-03 | $11.07 | $12.58 | 791,200 | — | — |
| 2012-02-02 | $10.72 | $12.19 | 548,000 | — | — |
| 2012-02-01 | $10.75 | $12.22 | 1,186,000 | — | — |
| 2012-01-31 | $10.39 | $11.81 | 1,085,200 | — | — |
| 2012-01-30 | $10.38 | $11.80 | 612,800 | — | — |
| 2012-01-27 | $10.46 | $11.89 | 696,000 | — | — |
| 2012-01-26 | $10.25 | $11.65 | 493,600 | — | — |
| 2012-01-25 | $10.22 | $11.61 | 496,000 | — | — |
| 2012-01-24 | $10.31 | $11.72 | 444,800 | — | — |
| 2012-01-23 | $10.18 | $11.57 | 535,200 | — | — |
| 2012-01-20 | $10.24 | $11.64 | 470,000 | — | — |
| 2012-01-19 | $10.26 | $11.67 | 862,800 | — | — |
| 2012-01-18 | $10.28 | $11.69 | 1,134,800 | — | — |
| 2012-01-17 | $10.16 | $11.55 | 1,354,400 | — | — |
| 2012-01-13 | $10.02 | $11.39 | 1,303,600 | — | — |
| 2012-01-12 | $10.10 | $11.48 | 1,026,000 | — | — |
| 2012-01-11 | $10.06 | $11.44 | 1,354,800 | — | — |
| 2012-01-10 | $10.13 | $11.51 | 1,734,400 | — | — |
| 2012-01-09 | $9.83 | $11.17 | 1,747,200 | — | — |
| 2012-01-06 | $9.60 | $10.91 | 1,771,200 | — | — |
| 2012-01-05 | $9.43 | $10.72 | 1,102,000 | — | — |
| 2012-01-04 | $9.24 | $10.50 | 804,800 | — | — |
| 2012-01-03 | $9.18 | $10.44 | 782,800 | — | — |