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
- 1993-03-29 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 | $11.08 | $14.68 | 268,800 | — | — |
| 2012-12-28 | $10.74 | $14.23 | 253,800 | — | — |
| 2012-12-27 | $10.67 | $14.15 | 235,200 | — | — |
| 2012-12-26 | $10.61 | $14.06 | 180,600 | — | — |
| 2012-12-24 | $10.83 | $14.35 | 64,200 | — | — |
| 2012-12-21 | $10.68 | $14.16 | 586,800 | — | — |
| 2012-12-20 | $10.68 | $14.15 | 449,400 | — | — |
| 2012-12-19 | $10.68 | $14.16 | 129,600 | — | — |
| 2012-12-18 | $10.83 | $14.35 | 133,200 | — | — |
| 2012-12-17 | $10.57 | $14.01 | 167,400 | — | — |
| 2012-12-14 | $10.48 | $13.88 | 126,000 | — | — |
| 2012-12-13 | $10.56 | $14.00 | 702,000 | — | — |
| 2012-12-12 | $10.57 | $14.00 | 295,200 | — | — |
| 2012-12-11 | $10.46 | $13.86 | 239,400 | — | — |
| 2012-12-10 | $10.48 | $13.89 | 75,000 | — | — |
| 2012-12-07 | $10.48 | $13.89 | 112,800 | — | — |
| 2012-12-06 | $10.51 | $13.93 | 226,200 | — | — |
| 2012-12-05 | $10.61 | $14.06 | 147,600 | — | — |
| 2012-12-04 | $10.73 | $14.22 | 576,000 | — | — |
| 2012-12-03 | $10.65 | $14.11 | 256,800 | — | — |
| 2012-11-30 | $10.54 | $13.96 | 214,200 | — | — |
| 2012-11-29 | $10.54 | $13.97 | 124,800 | — | — |
| 2012-11-28 | $10.38 | $13.76 | 271,200 | — | — |
| 2012-11-27 | $10.13 | $13.43 | 361,200 | — | — |
| 2012-11-26 | $10.18 | $13.49 | 199,200 | — | — |
| 2012-11-23 | $10.17 | $13.32 | 200,400 | — | — |
| 2012-11-21 | $10.23 | $13.40 | 297,000 | — | — |
| 2012-11-20 | $10.08 | $13.21 | 303,000 | — | — |
| 2012-11-19 | $10.04 | $13.15 | 654,600 | — | — |
| 2012-11-16 | $9.93 | $13.00 | 1,669,200 | — | — |
| 2012-11-15 | $9.48 | $12.41 | 147,600 | — | — |
| 2012-11-14 | $9.63 | $12.62 | 306,000 | — | — |
| 2012-11-13 | $9.75 | $12.77 | 147,000 | — | — |
| 2012-11-12 | $9.85 | $12.89 | 307,800 | — | — |
| 2012-11-09 | $9.96 | $13.04 | 488,400 | — | — |
| 2012-11-08 | $9.90 | $12.96 | 293,400 | — | — |
| 2012-11-07 | $10.03 | $13.14 | 485,400 | — | — |
| 2012-11-06 | $10.51 | $13.77 | 500,400 | — | — |
| 2012-11-05 | $10.90 | $14.28 | 129,600 | — | — |
| 2012-11-02 | $10.94 | $14.33 | 220,200 | — | — |
| 2012-11-01 | $11.09 | $14.52 | 275,400 | — | — |
| 2012-10-31 | $10.89 | $14.26 | 168,600 | — | — |
| 2012-10-26 | $10.58 | $13.85 | 97,800 | — | — |
| 2012-10-25 | $10.74 | $14.06 | 135,600 | — | — |
| 2012-10-24 | $10.46 | $13.69 | 231,600 | — | — |
| 2012-10-23 | $10.33 | $13.53 | 131,400 | — | — |
| 2012-10-22 | $10.38 | $13.59 | 233,400 | — | — |
| 2012-10-19 | $10.67 | $13.98 | 239,400 | — | — |
| 2012-10-18 | $10.76 | $14.09 | 168,600 | — | — |
| 2012-10-17 | $10.77 | $14.10 | 160,800 | — | — |
| 2012-10-16 | $10.65 | $13.95 | 214,200 | — | — |
| 2012-10-15 | $10.50 | $13.75 | 79,800 | — | — |
| 2012-10-12 | $10.42 | $13.65 | 103,200 | — | — |
| 2012-10-11 | $10.46 | $13.70 | 118,800 | — | — |
| 2012-10-10 | $10.37 | $13.58 | 92,400 | — | — |
| 2012-10-09 | $10.36 | $13.56 | 186,600 | — | — |
| 2012-10-08 | $10.34 | $13.54 | 366,600 | — | — |
| 2012-10-05 | $10.20 | $13.36 | 738,600 | — | — |
| 2012-10-04 | $10.33 | $13.52 | 324,000 | — | — |
| 2012-10-03 | $10.35 | $13.55 | 133,200 | — | — |
| 2012-10-02 | $10.40 | $13.62 | 199,200 | — | — |
| 2012-10-01 | $10.57 | $13.85 | 196,800 | — | — |
| 2012-09-28 | $10.45 | $13.69 | 190,200 | — | — |
| 2012-09-27 | $10.54 | $13.80 | 399,000 | — | — |
| 2012-09-26 | $10.34 | $13.54 | 328,800 | — | — |
| 2012-09-25 | $10.07 | $13.19 | 462,000 | — | — |
| 2012-09-24 | $9.96 | $13.04 | 196,200 | — | — |
| 2012-09-21 | $9.89 | $12.95 | 421,200 | — | — |
| 2012-09-20 | $9.84 | $12.89 | 97,800 | — | — |
| 2012-09-19 | $9.87 | $12.93 | 307,200 | — | — |
| 2012-09-18 | $9.83 | $12.87 | 571,200 | — | — |
| 2012-09-17 | $9.66 | $12.65 | 210,000 | — | — |
| 2012-09-14 | $9.70 | $12.70 | 249,000 | — | — |
| 2012-09-13 | $9.76 | $12.79 | 294,600 | — | — |
| 2012-09-12 | $9.56 | $12.52 | 223,200 | — | — |
| 2012-09-11 | $9.54 | $12.49 | 144,000 | — | — |
| 2012-09-10 | $9.52 | $12.47 | 135,600 | — | — |
| 2012-09-07 | $9.58 | $12.54 | 150,600 | — | — |
| 2012-09-06 | $9.53 | $12.48 | 284,400 | — | — |
| 2012-09-05 | $9.43 | $12.35 | 529,200 | — | — |
| 2012-09-04 | $9.47 | $12.40 | 379,800 | — | — |
| 2012-08-31 | $9.54 | $12.49 | 73,200 | — | — |
| 2012-08-30 | $9.48 | $12.42 | 129,600 | — | — |
| 2012-08-29 | $9.64 | $12.62 | 87,000 | — | — |
| 2012-08-28 | $9.55 | $12.51 | 82,200 | — | — |
| 2012-08-27 | $9.40 | $12.31 | 61,200 | — | — |
| 2012-08-24 | $9.39 | $12.29 | 358,200 | — | — |
| 2012-08-23 | $9.23 | $12.08 | 253,800 | — | — |
| 2012-08-22 | $9.40 | $12.31 | 217,200 | — | — |
| 2012-08-21 | $9.69 | $12.69 | 313,200 | — | — |
| 2012-08-20 | $9.82 | $12.86 | 325,800 | — | — |
| 2012-08-17 | $9.89 | $12.95 | 192,000 | — | — |
| 2012-08-16 | $9.70 | $12.70 | 184,200 | — | — |
| 2012-08-15 | $9.54 | $12.49 | 189,600 | — | — |
| 2012-08-14 | $9.51 | $12.46 | 149,400 | — | — |
| 2012-08-13 | $9.51 | $12.46 | 177,600 | — | — |
| 2012-08-10 | $9.68 | $12.68 | 69,000 | — | — |
| 2012-08-09 | $9.65 | $12.64 | 123,000 | — | — |
| 2012-08-08 | $9.64 | $12.63 | 247,200 | — | — |
| 2012-08-07 | $9.58 | $12.55 | 310,800 | — | — |
| 2012-08-06 | $9.45 | $12.38 | 241,800 | — | — |
| 2012-08-03 | $9.20 | $12.05 | 233,400 | — | — |
| 2012-08-02 | $9.14 | $11.97 | 174,600 | — | — |
| 2012-08-01 | $9.20 | $12.05 | 352,800 | — | — |
| 2012-07-31 | $9.22 | $12.08 | 180,600 | — | — |
| 2012-07-30 | $9.50 | $12.44 | 229,200 | — | — |
| 2012-07-27 | $9.83 | $12.87 | 247,800 | — | — |
| 2012-07-26 | $9.39 | $12.30 | 184,800 | — | — |
| 2012-07-25 | $9.23 | $12.08 | 170,400 | — | — |
| 2012-07-24 | $9.37 | $12.27 | 182,400 | — | — |
| 2012-07-23 | $9.46 | $12.38 | 165,600 | — | — |
| 2012-07-20 | $9.71 | $12.71 | 162,000 | — | — |
| 2012-07-19 | $9.90 | $12.96 | 112,800 | — | — |
| 2012-07-18 | $9.86 | $12.92 | 126,600 | — | — |
| 2012-07-17 | $9.80 | $12.84 | 114,000 | — | — |
| 2012-07-16 | $9.79 | $12.82 | 102,000 | — | — |
| 2012-07-13 | $10.02 | $13.13 | 198,000 | — | — |
| 2012-07-12 | $9.89 | $12.95 | 202,800 | — | — |
| 2012-07-11 | $9.95 | $13.03 | 270,600 | — | — |
| 2012-07-10 | $10.02 | $13.13 | 215,400 | — | — |
| 2012-07-09 | $10.09 | $13.21 | 181,800 | — | — |
| 2012-07-06 | $10.15 | $13.29 | 127,800 | — | — |
| 2012-07-05 | $10.13 | $13.27 | 233,400 | — | — |
| 2012-07-03 | $10.01 | $13.11 | 219,000 | — | — |
| 2012-07-02 | $9.93 | $13.01 | 561,000 | — | — |
| 2012-06-29 | $9.80 | $12.83 | 537,600 | — | — |
| 2012-06-28 | $9.25 | $12.11 | 346,800 | — | — |
| 2012-06-27 | $9.56 | $12.52 | 341,400 | — | — |
| 2012-06-26 | $9.66 | $12.65 | 231,600 | — | — |
| 2012-06-25 | $9.76 | $12.78 | 310,200 | — | — |
| 2012-06-22 | $9.93 | $13.01 | 767,400 | — | — |
| 2012-06-21 | $9.71 | $12.71 | 220,800 | — | — |
| 2012-06-20 | $9.83 | $12.87 | 209,400 | — | — |
| 2012-06-19 | $9.88 | $12.94 | 307,800 | — | — |
| 2012-06-18 | $9.75 | $12.77 | 190,800 | — | — |
| 2012-06-15 | $9.82 | $12.86 | 443,400 | — | — |
| 2012-06-14 | $9.85 | $12.90 | 228,000 | — | — |
| 2012-06-13 | $9.64 | $12.63 | 298,200 | — | — |
| 2012-06-12 | $9.88 | $12.94 | 384,600 | — | — |
| 2012-06-11 | $9.67 | $12.66 | 865,800 | — | — |
| 2012-06-08 | $9.85 | $12.89 | 231,600 | — | — |
| 2012-06-07 | $9.74 | $12.75 | 326,400 | — | — |
| 2012-06-06 | $9.89 | $12.96 | 1,146,600 | — | — |
| 2012-06-05 | $9.89 | $12.95 | 285,600 | — | — |
| 2012-06-04 | $9.81 | $12.84 | 247,200 | — | — |
| 2012-06-01 | $9.78 | $12.80 | 286,200 | — | — |
| 2012-05-31 | $10.00 | $13.10 | 856,200 | — | — |
| 2012-05-30 | $9.94 | $13.01 | 253,800 | — | — |
| 2012-05-29 | $9.99 | $13.08 | 344,400 | — | — |
| 2012-05-25 | $9.92 | $12.99 | 138,000 | — | — |
| 2012-05-24 | $10.01 | $13.11 | 173,400 | — | — |
| 2012-05-23 | $10.00 | $13.10 | 300,000 | — | — |
| 2012-05-22 | $10.00 | $13.09 | 426,000 | — | — |
| 2012-05-21 | $9.94 | $13.02 | 657,000 | — | — |
| 2012-05-18 | $9.92 | $12.99 | 322,800 | — | — |
| 2012-05-17 | $10.12 | $13.25 | 243,600 | — | — |
| 2012-05-16 | $10.36 | $13.57 | 355,800 | — | — |
| 2012-05-15 | $10.39 | $13.61 | 240,000 | — | — |
| 2012-05-14 | $10.12 | $13.25 | 290,400 | — | — |
| 2012-05-11 | $10.19 | $13.34 | 201,000 | — | — |
| 2012-05-10 | $10.32 | $13.51 | 330,000 | — | — |
| 2012-05-09 | $10.25 | $13.42 | 606,000 | — | — |
| 2012-05-08 | $10.25 | $13.42 | 622,800 | — | — |
| 2012-05-07 | $9.83 | $12.87 | 270,000 | — | — |
| 2012-05-04 | $9.74 | $12.76 | 387,600 | — | — |
| 2012-05-03 | $9.90 | $12.97 | 282,000 | — | — |
| 2012-05-02 | $9.91 | $12.97 | 580,800 | — | — |
| 2012-05-01 | $9.81 | $12.84 | 444,000 | — | — |
| 2012-04-30 | $9.89 | $12.96 | 804,000 | — | — |
| 2012-04-27 | $10.00 | $13.10 | 978,000 | — | — |
| 2012-04-26 | $9.77 | $12.79 | 347,400 | — | — |
| 2012-04-25 | $9.76 | $12.78 | 651,000 | — | — |
| 2012-04-24 | $9.92 | $12.99 | 308,400 | — | — |
| 2012-04-23 | $9.74 | $12.76 | 332,400 | — | — |
| 2012-04-20 | $9.77 | $12.79 | 267,600 | — | — |
| 2012-04-19 | $9.65 | $12.64 | 177,000 | — | — |
| 2012-04-18 | $9.75 | $12.77 | 583,200 | — | — |
| 2012-04-17 | $9.84 | $12.88 | 438,600 | — | — |
| 2012-04-16 | $9.73 | $12.74 | 246,600 | — | — |
| 2012-04-13 | $9.67 | $12.66 | 207,000 | — | — |
| 2012-04-12 | $9.77 | $12.79 | 882,000 | — | — |
| 2012-04-11 | $9.75 | $12.77 | 249,600 | — | — |
| 2012-04-10 | $9.60 | $12.58 | 730,200 | — | — |
| 2012-04-09 | $9.73 | $12.74 | 1,074,600 | — | — |
| 2012-04-05 | $9.74 | $12.76 | 258,000 | — | — |
| 2012-04-04 | $9.83 | $12.88 | 629,400 | — | — |
| 2012-04-03 | $9.86 | $12.92 | 715,800 | — | — |
| 2012-04-02 | $9.47 | $12.40 | 467,400 | — | — |
| 2012-03-30 | $9.32 | $12.20 | 195,600 | — | — |
| 2012-03-29 | $9.50 | $12.44 | 137,400 | — | — |
| 2012-03-28 | $9.44 | $12.37 | 224,400 | — | — |
| 2012-03-27 | $9.51 | $12.46 | 202,200 | — | — |
| 2012-03-26 | $9.51 | $12.45 | 439,200 | — | — |
| 2012-03-23 | $9.54 | $12.50 | 408,600 | — | — |
| 2012-03-22 | $9.51 | $12.46 | 499,200 | — | — |
| 2012-03-21 | $9.59 | $12.56 | 507,000 | — | — |
| 2012-03-20 | $9.51 | $12.45 | 225,000 | — | — |
| 2012-03-19 | $9.58 | $12.54 | 379,800 | — | — |
| 2012-03-16 | $9.26 | $12.13 | 463,200 | — | — |
| 2012-03-15 | $9.34 | $12.23 | 231,000 | — | — |
| 2012-03-14 | $9.57 | $12.54 | 435,000 | — | — |
| 2012-03-13 | $9.54 | $12.49 | 375,000 | — | — |
| 2012-03-12 | $8.66 | $11.34 | 96,600 | — | — |
| 2012-03-09 | $8.81 | $11.54 | 114,600 | — | — |
| 2012-03-08 | $8.66 | $11.34 | 126,600 | — | — |
| 2012-03-07 | $8.55 | $11.20 | 134,400 | — | — |
| 2012-03-06 | $8.32 | $10.89 | 154,800 | — | — |
| 2012-03-05 | $8.54 | $11.18 | 132,000 | — | — |
| 2012-03-02 | $8.32 | $10.90 | 277,200 | — | — |
| 2012-03-01 | $8.60 | $11.27 | 196,200 | — | — |
| 2012-02-29 | $8.70 | $11.39 | 182,400 | — | — |
| 2012-02-28 | $8.94 | $11.70 | 102,600 | — | — |
| 2012-02-27 | $9.06 | $11.86 | 144,600 | — | — |
| 2012-02-24 | $9.12 | $11.94 | 170,400 | — | — |
| 2012-02-23 | $9.31 | $12.19 | 198,600 | — | — |
| 2012-02-22 | $9.28 | $12.15 | 126,000 | — | — |
| 2012-02-21 | $9.38 | $12.29 | 160,200 | — | — |
| 2012-02-17 | $9.62 | $12.59 | 184,800 | — | — |
| 2012-02-16 | $9.63 | $12.62 | 190,200 | — | — |
| 2012-02-15 | $9.40 | $12.32 | 133,800 | — | — |
| 2012-02-14 | $9.49 | $12.42 | 119,400 | — | — |
| 2012-02-13 | $9.53 | $12.48 | 140,400 | — | — |
| 2012-02-10 | $9.31 | $12.20 | 130,800 | — | — |
| 2012-02-09 | $9.39 | $12.29 | 94,800 | — | — |
| 2012-02-08 | $9.46 | $12.39 | 107,400 | — | — |
| 2012-02-07 | $9.47 | $12.40 | 131,400 | — | — |
| 2012-02-06 | $9.55 | $12.50 | 135,600 | — | — |
| 2012-02-03 | $9.72 | $12.73 | 448,800 | — | — |
| 2012-02-02 | $9.89 | $12.95 | 232,200 | — | — |
| 2012-02-01 | $9.62 | $12.60 | 232,800 | — | — |
| 2012-01-31 | $9.33 | $12.21 | 158,400 | — | — |
| 2012-01-30 | $9.17 | $12.01 | 291,000 | — | — |
| 2012-01-27 | $9.17 | $12.01 | 154,200 | — | — |
| 2012-01-26 | $9.16 | $11.99 | 250,800 | — | — |
| 2012-01-25 | $9.17 | $12.01 | 123,000 | — | — |
| 2012-01-24 | $9.02 | $11.82 | 204,000 | — | — |
| 2012-01-23 | $8.86 | $11.61 | 124,800 | — | — |
| 2012-01-20 | $8.98 | $11.76 | 127,200 | — | — |
| 2012-01-19 | $8.84 | $11.58 | 106,800 | — | — |
| 2012-01-18 | $8.76 | $11.47 | 90,600 | — | — |
| 2012-01-17 | $8.62 | $11.29 | 141,000 | — | — |
| 2012-01-13 | $8.56 | $11.22 | 238,200 | — | — |
| 2012-01-12 | $8.73 | $11.43 | 66,000 | — | — |
| 2012-01-11 | $8.61 | $11.27 | 81,600 | — | — |
| 2012-01-10 | $8.62 | $11.28 | 192,600 | — | — |
| 2012-01-09 | $8.48 | $11.11 | 183,000 | — | — |
| 2012-01-06 | $8.45 | $11.07 | 128,400 | — | — |
| 2012-01-05 | $8.50 | $11.13 | 163,200 | — | — |
| 2012-01-04 | $8.47 | $11.10 | 207,600 | — | — |
| 2012-01-03 | $8.48 | $11.10 | 352,200 | — | — |