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
- 1980-12-04 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 | $11.05 | $11.05 | 58,900 | — | — |
| 2012-12-28 | $10.55 | $10.55 | 28,200 | — | — |
| 2012-12-27 | $10.81 | $10.81 | 36,300 | — | — |
| 2012-12-26 | $10.84 | $10.84 | 51,300 | — | — |
| 2012-12-24 | $10.78 | $10.78 | 11,400 | — | — |
| 2012-12-21 | $10.80 | $10.80 | 184,100 | — | — |
| 2012-12-20 | $10.89 | $10.89 | 61,600 | — | — |
| 2012-12-19 | $10.67 | $10.67 | 37,400 | — | — |
| 2012-12-18 | $10.68 | $10.68 | 62,700 | — | — |
| 2012-12-17 | $10.57 | $10.57 | 79,800 | — | — |
| 2012-12-14 | $9.99 | $9.99 | 58,000 | — | — |
| 2012-12-13 | $10.09 | $10.09 | 25,900 | — | — |
| 2012-12-12 | $10.09 | $10.09 | 49,700 | — | — |
| 2012-12-11 | $10.44 | $10.44 | 121,100 | — | — |
| 2012-12-10 | $10.48 | $10.48 | 61,400 | — | — |
| 2012-12-07 | $10.39 | $10.39 | 40,800 | — | — |
| 2012-12-06 | $10.40 | $10.40 | 35,600 | — | — |
| 2012-12-05 | $10.26 | $10.26 | 35,500 | — | — |
| 2012-12-04 | $10.49 | $10.49 | 67,300 | — | — |
| 2012-12-03 | $10.32 | $10.32 | 61,900 | — | — |
| 2012-11-30 | $10.06 | $10.06 | 124,100 | — | — |
| 2012-11-29 | $10.19 | $10.19 | 33,200 | — | — |
| 2012-11-28 | $9.98 | $9.98 | 33,700 | — | — |
| 2012-11-27 | $9.99 | $9.99 | 41,200 | — | — |
| 2012-11-26 | $10.25 | $10.25 | 81,500 | — | — |
| 2012-11-23 | $10.18 | $10.18 | 31,100 | — | — |
| 2012-11-21 | $9.93 | $9.93 | 32,900 | — | — |
| 2012-11-20 | $9.79 | $9.79 | 66,300 | — | — |
| 2012-11-19 | $9.84 | $9.84 | 42,000 | — | — |
| 2012-11-16 | $9.28 | $9.28 | 63,200 | — | — |
| 2012-11-15 | $9.39 | $9.39 | 37,200 | — | — |
| 2012-11-14 | $9.22 | $9.22 | 89,800 | — | — |
| 2012-11-13 | $9.34 | $9.34 | 60,400 | — | — |
| 2012-11-12 | $9.53 | $9.53 | 20,200 | — | — |
| 2012-11-09 | $9.44 | $9.44 | 37,300 | — | — |
| 2012-11-08 | $9.25 | $9.25 | 58,600 | — | — |
| 2012-11-07 | $9.51 | $9.51 | 111,400 | — | — |
| 2012-11-06 | $10.29 | $10.29 | 52,100 | — | — |
| 2012-11-05 | $10.18 | $10.18 | 66,700 | — | — |
| 2012-11-02 | $9.65 | $9.65 | 63,500 | — | — |
| 2012-11-01 | $10.11 | $10.11 | 83,800 | — | — |
| 2012-10-31 | $10.19 | $10.19 | 59,900 | — | — |
| 2012-10-26 | $10.13 | $10.13 | 37,400 | — | — |
| 2012-10-25 | $10.30 | $10.30 | 33,000 | — | — |
| 2012-10-24 | $10.18 | $10.18 | 47,400 | — | — |
| 2012-10-23 | $10.13 | $10.13 | 74,300 | — | — |
| 2012-10-22 | $10.09 | $10.09 | 45,000 | — | — |
| 2012-10-19 | $9.93 | $9.93 | 75,600 | — | — |
| 2012-10-18 | $10.23 | $10.23 | 53,000 | — | — |
| 2012-10-17 | $10.56 | $10.56 | 19,900 | — | — |
| 2012-10-16 | $10.65 | $10.65 | 74,100 | — | — |
| 2012-10-15 | $10.73 | $10.73 | 58,300 | — | — |
| 2012-10-12 | $10.24 | $10.24 | 30,200 | — | — |
| 2012-10-11 | $10.40 | $10.40 | 28,500 | — | — |
| 2012-10-10 | $10.42 | $10.42 | 41,200 | — | — |
| 2012-10-09 | $10.26 | $10.26 | 60,600 | — | — |
| 2012-10-08 | $10.43 | $10.43 | 41,900 | — | — |
| 2012-10-05 | $10.29 | $10.29 | 40,000 | — | — |
| 2012-10-04 | $10.16 | $10.16 | 51,000 | — | — |
| 2012-10-03 | $10.15 | $10.15 | 45,100 | — | — |
| 2012-10-02 | $10.35 | $10.35 | 73,900 | — | — |
| 2012-10-01 | $10.73 | $10.73 | 96,800 | — | — |
| 2012-09-28 | $10.49 | $10.49 | 63,100 | — | — |
| 2012-09-27 | $10.78 | $10.78 | 51,900 | — | — |
| 2012-09-26 | $10.74 | $10.74 | 64,400 | — | — |
| 2012-09-25 | $10.61 | $10.61 | 112,200 | — | — |
| 2012-09-24 | $10.95 | $10.95 | 74,600 | — | — |
| 2012-09-21 | $10.78 | $10.78 | 203,000 | — | — |
| 2012-09-20 | $10.77 | $10.77 | 57,900 | — | — |
| 2012-09-19 | $10.91 | $10.91 | 61,500 | — | — |
| 2012-09-18 | $11.05 | $11.05 | 75,700 | — | — |
| 2012-09-17 | $10.83 | $10.83 | 66,400 | — | — |
| 2012-09-14 | $10.78 | $10.78 | 105,400 | — | — |
| 2012-09-13 | $10.71 | $10.71 | 81,100 | — | — |
| 2012-09-12 | $10.08 | $10.08 | 48,600 | — | — |
| 2012-09-11 | $10.10 | $10.10 | 98,800 | — | — |
| 2012-09-10 | $10.12 | $10.12 | 49,400 | — | — |
| 2012-09-07 | $10.20 | $10.20 | 44,300 | — | — |
| 2012-09-06 | $10.11 | $10.11 | 75,900 | — | — |
| 2012-09-05 | $10.08 | $10.08 | 64,200 | — | — |
| 2012-09-04 | $10.11 | $10.11 | 134,700 | — | — |
| 2012-08-31 | $9.77 | $9.77 | 52,900 | — | — |
| 2012-08-30 | $9.71 | $9.71 | 33,200 | — | — |
| 2012-08-29 | $9.97 | $9.97 | 42,700 | — | — |
| 2012-08-28 | $9.88 | $9.88 | 52,500 | — | — |
| 2012-08-27 | $9.60 | $9.60 | 24,400 | — | — |
| 2012-08-24 | $9.50 | $9.50 | 25,200 | — | — |
| 2012-08-23 | $9.45 | $9.45 | 16,300 | — | — |
| 2012-08-22 | $9.70 | $9.70 | 54,000 | — | — |
| 2012-08-21 | $10.03 | $10.03 | 71,000 | — | — |
| 2012-08-20 | $9.71 | $9.71 | 32,500 | — | — |
| 2012-08-17 | $9.68 | $9.68 | 82,900 | — | — |
| 2012-08-16 | $9.54 | $9.54 | 47,200 | — | — |
| 2012-08-15 | $9.47 | $9.47 | 43,100 | — | — |
| 2012-08-14 | $9.28 | $9.28 | 43,600 | — | — |
| 2012-08-13 | $9.49 | $9.49 | 44,500 | — | — |
| 2012-08-10 | $9.22 | $9.22 | 36,600 | — | — |
| 2012-08-09 | $9.35 | $9.35 | 38,100 | — | — |
| 2012-08-08 | $9.63 | $9.63 | 35,300 | — | — |
| 2012-08-07 | $9.89 | $9.89 | 85,200 | — | — |
| 2012-08-06 | $10.41 | $10.41 | 83,000 | — | — |
| 2012-08-03 | $10.39 | $10.39 | 105,200 | — | — |
| 2012-08-02 | $9.41 | $9.41 | 75,800 | — | — |
| 2012-08-01 | $9.63 | $9.63 | 63,900 | — | — |
| 2012-07-31 | $10.34 | $10.34 | 78,100 | — | — |
| 2012-07-30 | $10.31 | $10.31 | 51,900 | — | — |
| 2012-07-27 | $10.61 | $10.61 | 119,900 | — | — |
| 2012-07-26 | $9.98 | $9.98 | 35,000 | — | — |
| 2012-07-25 | $9.67 | $9.67 | 29,300 | — | — |
| 2012-07-24 | $9.56 | $9.56 | 84,100 | — | — |
| 2012-07-23 | $9.75 | $9.75 | 58,100 | — | — |
| 2012-07-20 | $9.74 | $9.74 | 45,400 | — | — |
| 2012-07-19 | $10.08 | $10.08 | 33,500 | — | — |
| 2012-07-18 | $10.47 | $10.47 | 100,600 | — | — |
| 2012-07-17 | $10.15 | $10.15 | 37,600 | — | — |
| 2012-07-16 | $10.18 | $10.18 | 72,200 | — | — |
| 2012-07-13 | $10.29 | $10.29 | 71,000 | — | — |
| 2012-07-12 | $10.03 | $10.03 | 52,800 | — | — |
| 2012-07-11 | $9.90 | $9.90 | 51,400 | — | — |
| 2012-07-10 | $10.08 | $10.08 | 47,000 | — | — |
| 2012-07-09 | $9.97 | $9.97 | 48,400 | — | — |
| 2012-07-06 | $9.80 | $9.80 | 47,500 | — | — |
| 2012-07-05 | $9.90 | $9.90 | 45,200 | — | — |
| 2012-07-03 | $10.05 | $10.05 | 47,400 | — | — |
| 2012-07-02 | $9.96 | $9.96 | 110,400 | — | — |
| 2012-06-29 | $9.75 | $9.75 | 101,600 | — | — |
| 2012-06-28 | $8.85 | $8.85 | 45,600 | — | — |
| 2012-06-27 | $9.28 | $9.28 | 53,400 | — | — |
| 2012-06-26 | $8.98 | $8.98 | 75,300 | — | — |
| 2012-06-25 | $9.01 | $9.01 | 45,800 | — | — |
| 2012-06-22 | $9.09 | $9.09 | 260,200 | — | — |
| 2012-06-21 | $8.70 | $8.70 | 57,900 | — | — |
| 2012-06-20 | $9.28 | $9.28 | 40,900 | — | — |
| 2012-06-19 | $9.64 | $9.64 | 87,800 | — | — |
| 2012-06-18 | $8.94 | $8.94 | 76,000 | — | — |
| 2012-06-15 | $9.14 | $9.14 | 137,600 | — | — |
| 2012-06-14 | $8.69 | $8.69 | 60,100 | — | — |
| 2012-06-13 | $8.65 | $8.65 | 58,600 | — | — |
| 2012-06-12 | $8.77 | $8.77 | 60,800 | — | — |
| 2012-06-11 | $8.70 | $8.70 | 106,800 | — | — |
| 2012-06-08 | $8.85 | $8.85 | 67,100 | — | — |
| 2012-06-07 | $8.68 | $8.68 | 71,300 | — | — |
| 2012-06-06 | $8.74 | $8.74 | 60,900 | — | — |
| 2012-06-05 | $8.42 | $8.42 | 66,500 | — | — |
| 2012-06-04 | $8.15 | $8.15 | 60,400 | — | — |
| 2012-06-01 | $7.80 | $7.80 | 62,400 | — | — |
| 2012-05-31 | $8.07 | $8.07 | 121,800 | — | — |
| 2012-05-30 | $8.10 | $8.10 | 51,000 | — | — |
| 2012-05-29 | $8.38 | $8.38 | 48,300 | — | — |
| 2012-05-25 | $8.22 | $8.22 | 39,700 | — | — |
| 2012-05-24 | $8.34 | $8.34 | 34,600 | — | — |
| 2012-05-23 | $8.40 | $8.40 | 53,000 | — | — |
| 2012-05-22 | $8.51 | $8.51 | 71,000 | — | — |
| 2012-05-21 | $8.72 | $8.72 | 74,100 | — | — |
| 2012-05-18 | $8.46 | $8.46 | 78,000 | — | — |
| 2012-05-17 | $8.39 | $8.39 | 63,100 | — | — |
| 2012-05-16 | $8.46 | $8.46 | 31,000 | — | — |
| 2012-05-15 | $8.52 | $8.52 | 36,000 | — | — |
| 2012-05-14 | $8.61 | $8.61 | 70,200 | — | — |
| 2012-05-11 | $8.63 | $8.63 | 61,000 | — | — |
| 2012-05-10 | $8.79 | $8.79 | 26,000 | — | — |
| 2012-05-09 | $8.78 | $8.78 | 47,000 | — | — |
| 2012-05-08 | $9.15 | $9.15 | 63,400 | — | — |
| 2012-05-07 | $8.65 | $8.65 | 66,000 | — | — |
| 2012-05-04 | $8.52 | $8.52 | 81,200 | — | — |
| 2012-05-03 | $8.92 | $8.92 | 62,000 | — | — |
| 2012-05-02 | $9.30 | $9.30 | 59,000 | — | — |
| 2012-05-01 | $9.51 | $9.51 | 90,700 | — | — |
| 2012-04-30 | $9.61 | $9.61 | 62,000 | — | — |
| 2012-04-27 | $9.78 | $9.78 | 59,600 | — | — |
| 2012-04-26 | $9.57 | $9.57 | 38,200 | — | — |
| 2012-04-25 | $9.46 | $9.46 | 66,900 | — | — |
| 2012-04-24 | $9.38 | $9.38 | 87,000 | — | — |
| 2012-04-23 | $9.14 | $9.14 | 84,000 | — | — |
| 2012-04-20 | $9.14 | $9.14 | 70,200 | — | — |
| 2012-04-19 | $9.01 | $9.01 | 72,400 | — | — |
| 2012-04-18 | $9.21 | $9.21 | 60,500 | — | — |
| 2012-04-17 | $9.47 | $9.47 | 62,600 | — | — |
| 2012-04-16 | $9.36 | $9.36 | 95,700 | — | — |
| 2012-04-13 | $9.00 | $9.00 | 74,100 | — | — |
| 2012-04-12 | $9.27 | $9.27 | 62,100 | — | — |
| 2012-04-11 | $9.23 | $9.23 | 73,300 | — | — |
| 2012-04-10 | $9.01 | $9.01 | 121,800 | — | — |
| 2012-04-09 | $9.19 | $9.19 | 90,400 | — | — |
| 2012-04-05 | $9.34 | $9.34 | 36,600 | — | — |
| 2012-04-04 | $9.36 | $9.36 | 67,700 | — | — |
| 2012-04-03 | $9.70 | $9.70 | 53,400 | — | — |
| 2012-04-02 | $10.05 | $10.05 | 102,200 | — | — |
| 2012-03-30 | $9.88 | $9.88 | 61,500 | — | — |
| 2012-03-29 | $10.10 | $10.10 | 42,700 | — | — |
| 2012-03-28 | $10.33 | $10.33 | 112,000 | — | — |
| 2012-03-27 | $10.69 | $10.69 | 57,500 | — | — |
| 2012-03-26 | $10.70 | $10.70 | 94,700 | — | — |
| 2012-03-23 | $10.16 | $10.16 | 63,000 | — | — |
| 2012-03-22 | $9.93 | $9.93 | 34,400 | — | — |
| 2012-03-21 | $10.38 | $10.38 | 49,100 | — | — |
| 2012-03-20 | $10.36 | $10.36 | 52,300 | — | — |
| 2012-03-19 | $10.49 | $10.49 | 65,900 | — | — |
| 2012-03-16 | $10.28 | $10.28 | 202,400 | — | — |
| 2012-03-15 | $10.17 | $10.17 | 40,100 | — | — |
| 2012-03-14 | $10.21 | $10.21 | 70,100 | — | — |
| 2012-03-13 | $10.32 | $10.32 | 66,000 | — | — |
| 2012-03-12 | $9.92 | $9.92 | 48,400 | — | — |
| 2012-03-09 | $10.07 | $10.07 | 86,900 | — | — |
| 2012-03-08 | $9.88 | $9.88 | 60,100 | — | — |
| 2012-03-07 | $10.02 | $10.02 | 56,400 | — | — |
| 2012-03-06 | $10.02 | $10.02 | 62,700 | — | — |
| 2012-03-05 | $10.46 | $10.46 | 72,200 | — | — |
| 2012-03-02 | $10.06 | $10.06 | 138,500 | — | — |
| 2012-03-01 | $10.65 | $10.65 | 72,000 | — | — |
| 2012-02-29 | $10.68 | $10.68 | 117,900 | — | — |
| 2012-02-28 | $11.13 | $11.13 | 51,500 | — | — |
| 2012-02-27 | $11.33 | $11.33 | 73,200 | — | — |
| 2012-02-24 | $11.19 | $11.19 | 45,100 | — | — |
| 2012-02-23 | $11.29 | $11.29 | 64,900 | — | — |
| 2012-02-22 | $11.13 | $11.13 | 63,800 | — | — |
| 2012-02-21 | $11.21 | $11.21 | 50,000 | — | — |
| 2012-02-17 | $11.24 | $11.24 | 55,700 | — | — |
| 2012-02-16 | $11.11 | $11.11 | 54,600 | — | — |
| 2012-02-15 | $10.78 | $10.78 | 77,600 | — | — |
| 2012-02-14 | $10.86 | $10.86 | 66,600 | — | — |
| 2012-02-13 | $11.00 | $11.00 | 70,000 | — | — |
| 2012-02-10 | $10.52 | $10.52 | 69,800 | — | — |
| 2012-02-09 | $10.66 | $10.66 | 59,900 | — | — |
| 2012-02-08 | $10.98 | $10.98 | 57,000 | — | — |
| 2012-02-07 | $11.03 | $11.03 | 48,500 | — | — |
| 2012-02-06 | $11.24 | $11.24 | 59,000 | — | — |
| 2012-02-03 | $11.32 | $11.32 | 116,600 | — | — |
| 2012-02-02 | $10.43 | $10.43 | 100,400 | — | — |
| 2012-02-01 | $10.34 | $10.34 | 104,200 | — | — |
| 2012-01-31 | $10.31 | $10.31 | 86,800 | — | — |
| 2012-01-30 | $10.12 | $10.12 | 59,900 | — | — |
| 2012-01-27 | $10.08 | $10.08 | 62,400 | — | — |
| 2012-01-26 | $10.01 | $10.01 | 62,000 | — | — |
| 2012-01-25 | $10.06 | $10.06 | 60,300 | — | — |
| 2012-01-24 | $10.15 | $10.15 | 77,000 | — | — |
| 2012-01-23 | $10.09 | $10.09 | 91,500 | — | — |
| 2012-01-20 | $9.97 | $9.97 | 80,900 | — | — |
| 2012-01-19 | $9.78 | $9.78 | 68,400 | — | — |
| 2012-01-18 | $9.94 | $9.94 | 58,000 | — | — |
| 2012-01-17 | $9.81 | $9.81 | 124,200 | — | — |
| 2012-01-13 | $9.52 | $9.52 | 72,100 | — | — |
| 2012-01-12 | $9.69 | $9.69 | 38,200 | — | — |
| 2012-01-11 | $9.79 | $9.79 | 51,200 | — | — |
| 2012-01-10 | $9.86 | $9.86 | 77,500 | — | — |
| 2012-01-09 | $9.69 | $9.69 | 117,800 | — | — |
| 2012-01-06 | $9.65 | $9.65 | 84,800 | — | — |
| 2012-01-05 | $9.79 | $9.79 | 56,800 | — | — |
| 2012-01-04 | $9.81 | $9.81 | 67,700 | — | — |
| 2012-01-03 | $10.03 | $10.03 | 127,700 | — | — |