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
- 1998-03-03 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 | $11.50 | $12.34 | 46,900 | — | — |
| 2012-12-28 | $11.45 | $12.29 | 23,100 | — | — |
| 2012-12-27 | $11.43 | $12.27 | 11,000 | — | — |
| 2012-12-26 | $11.33 | $12.16 | 15,500 | — | — |
| 2012-12-24 | $11.49 | $12.33 | 12,200 | — | — |
| 2012-12-21 | $11.84 | $12.71 | 70,500 | — | — |
| 2012-12-20 | $11.85 | $12.72 | 31,700 | — | — |
| 2012-12-19 | $10.97 | $11.77 | 14,700 | — | — |
| 2012-12-18 | $10.86 | $11.66 | 18,900 | — | — |
| 2012-12-17 | $10.67 | $11.45 | 26,000 | — | — |
| 2012-12-14 | $10.79 | $11.58 | 18,100 | — | — |
| 2012-12-13 | $10.74 | $11.53 | 5,500 | — | — |
| 2012-12-12 | $10.70 | $11.48 | 14,400 | — | — |
| 2012-12-11 | $10.70 | $11.48 | 31,800 | — | — |
| 2012-12-10 | $10.33 | $11.09 | 22,000 | — | — |
| 2012-12-07 | $10.21 | $10.96 | 36,000 | — | — |
| 2012-12-06 | $10.55 | $11.32 | 27,800 | — | — |
| 2012-12-05 | $10.76 | $11.55 | 23,700 | — | — |
| 2012-12-04 | $10.92 | $11.72 | 16,500 | — | — |
| 2012-12-03 | $10.73 | $11.52 | 16,200 | — | — |
| 2012-11-30 | $10.60 | $11.38 | 38,600 | — | — |
| 2012-11-29 | $10.64 | $11.42 | 22,400 | — | — |
| 2012-11-28 | $10.77 | $11.56 | 15,800 | — | — |
| 2012-11-27 | $10.57 | $11.34 | 30,200 | — | — |
| 2012-11-26 | $10.67 | $11.45 | 30,800 | — | — |
| 2012-11-23 | $11.12 | $11.53 | 11,000 | — | — |
| 2012-11-21 | $10.77 | $11.16 | 17,100 | — | — |
| 2012-11-20 | $10.66 | $11.05 | 40,600 | — | — |
| 2012-11-19 | $11.05 | $11.45 | 62,100 | — | — |
| 2012-11-16 | $11.04 | $11.44 | 49,400 | — | — |
| 2012-11-15 | $11.33 | $11.75 | 24,200 | — | — |
| 2012-11-14 | $10.98 | $11.38 | 35,100 | — | — |
| 2012-11-13 | $11.18 | $11.59 | 20,400 | — | — |
| 2012-11-12 | $11.35 | $11.77 | 11,500 | — | — |
| 2012-11-09 | $11.30 | $11.71 | 12,000 | — | — |
| 2012-11-08 | $11.05 | $11.45 | 34,200 | — | — |
| 2012-11-07 | $11.19 | $11.60 | 34,600 | — | — |
| 2012-11-06 | $11.58 | $12.00 | 25,700 | — | — |
| 2012-11-05 | $11.48 | $11.90 | 36,800 | — | — |
| 2012-11-02 | $11.47 | $11.89 | 88,500 | — | — |
| 2012-11-01 | $10.58 | $10.97 | 60,700 | — | — |
| 2012-10-31 | $10.29 | $10.67 | 40,600 | — | — |
| 2012-10-26 | $10.18 | $10.55 | 32,500 | — | — |
| 2012-10-25 | $10.22 | $10.59 | 28,700 | — | — |
| 2012-10-24 | $10.39 | $10.77 | 21,200 | — | — |
| 2012-10-23 | $10.17 | $10.54 | 90,700 | — | — |
| 2012-10-22 | $10.00 | $10.37 | 50,500 | — | — |
| 2012-10-19 | $10.28 | $10.66 | 35,400 | — | — |
| 2012-10-18 | $11.07 | $11.48 | 33,200 | — | — |
| 2012-10-17 | $11.94 | $12.38 | 25,300 | — | — |
| 2012-10-16 | $11.96 | $12.40 | 21,000 | — | — |
| 2012-10-15 | $12.03 | $12.47 | 22,500 | — | — |
| 2012-10-12 | $12.05 | $12.49 | 14,400 | — | — |
| 2012-10-11 | $12.15 | $12.60 | 27,300 | — | — |
| 2012-10-10 | $12.25 | $12.70 | 28,700 | — | — |
| 2012-10-09 | $12.16 | $12.61 | 45,100 | — | — |
| 2012-10-08 | $12.30 | $12.75 | 41,100 | — | — |
| 2012-10-05 | $11.95 | $12.39 | 90,600 | — | — |
| 2012-10-04 | $11.35 | $11.77 | 44,600 | — | — |
| 2012-10-03 | $11.77 | $12.20 | 18,900 | — | — |
| 2012-10-02 | $11.85 | $12.28 | 38,300 | — | — |
| 2012-10-01 | $11.86 | $12.29 | 42,500 | — | — |
| 2012-09-28 | $11.51 | $11.93 | 20,600 | — | — |
| 2012-09-27 | $11.70 | $12.13 | 18,100 | — | — |
| 2012-09-26 | $11.60 | $12.02 | 92,700 | — | — |
| 2012-09-25 | $11.84 | $12.27 | 51,400 | — | — |
| 2012-09-24 | $12.40 | $12.85 | 23,400 | — | — |
| 2012-09-21 | $12.47 | $12.93 | 34,600 | — | — |
| 2012-09-20 | $12.47 | $12.93 | 9,300 | — | — |
| 2012-09-19 | $12.63 | $13.09 | 40,200 | — | — |
| 2012-09-18 | $12.54 | $13.00 | 17,700 | — | — |
| 2012-09-17 | $12.55 | $13.01 | 23,500 | — | — |
| 2012-09-14 | $12.29 | $12.74 | 40,200 | — | — |
| 2012-09-13 | $12.33 | $12.78 | 40,600 | — | — |
| 2012-09-12 | $11.97 | $12.41 | 25,900 | — | — |
| 2012-09-11 | $12.21 | $12.66 | 20,500 | — | — |
| 2012-09-10 | $12.26 | $12.71 | 20,000 | — | — |
| 2012-09-07 | $12.25 | $12.70 | 51,300 | — | — |
| 2012-09-06 | $12.28 | $12.73 | 45,700 | — | — |
| 2012-09-05 | $12.28 | $12.73 | 36,200 | — | — |
| 2012-09-04 | $12.25 | $12.70 | 53,100 | — | — |
| 2012-08-31 | $12.19 | $12.64 | 15,800 | — | — |
| 2012-08-30 | $11.96 | $12.40 | 8,500 | — | — |
| 2012-08-29 | $12.29 | $12.74 | 25,300 | — | — |
| 2012-08-28 | $12.21 | $12.66 | 14,900 | — | — |
| 2012-08-27 | $11.91 | $12.35 | 20,300 | — | — |
| 2012-08-24 | $12.14 | $12.58 | 14,900 | — | — |
| 2012-08-23 | $12.06 | $12.50 | 33,800 | — | — |
| 2012-08-22 | $12.16 | $12.61 | 21,200 | — | — |
| 2012-08-21 | $12.14 | $12.58 | 59,500 | — | — |
| 2012-08-20 | $12.47 | $12.93 | 50,600 | — | — |
| 2012-08-17 | $12.45 | $12.91 | 40,400 | — | — |
| 2012-08-16 | $12.25 | $12.70 | 42,800 | — | — |
| 2012-08-15 | $12.46 | $12.92 | 25,600 | — | — |
| 2012-08-14 | $12.61 | $13.07 | 42,700 | — | — |
| 2012-08-13 | $12.71 | $13.18 | 35,900 | — | — |
| 2012-08-10 | $12.67 | $13.13 | 58,500 | — | — |
| 2012-08-09 | $11.95 | $12.39 | 31,100 | — | — |
| 2012-08-08 | $12.01 | $12.45 | 34,800 | — | — |
| 2012-08-07 | $11.73 | $12.16 | 30,400 | — | — |
| 2012-08-06 | $11.76 | $12.19 | 27,900 | — | — |
| 2012-08-03 | $11.30 | $11.71 | 42,800 | — | — |
| 2012-08-02 | $10.44 | $10.82 | 45,500 | — | — |
| 2012-08-01 | $11.22 | $11.63 | 29,700 | — | — |
| 2012-07-31 | $11.89 | $12.33 | 40,700 | — | — |
| 2012-07-30 | $11.78 | $12.21 | 27,100 | — | — |
| 2012-07-27 | $11.69 | $12.12 | 42,200 | — | — |
| 2012-07-26 | $11.14 | $11.55 | 17,200 | — | — |
| 2012-07-25 | $10.78 | $11.17 | 45,400 | — | — |
| 2012-07-24 | $10.70 | $11.09 | 15,800 | — | — |
| 2012-07-23 | $10.59 | $10.98 | 20,500 | — | — |
| 2012-07-20 | $10.94 | $11.34 | 16,900 | — | — |
| 2012-07-19 | $10.90 | $11.30 | 19,900 | — | — |
| 2012-07-18 | $10.84 | $11.24 | 10,200 | — | — |
| 2012-07-17 | $10.93 | $11.33 | 22,800 | — | — |
| 2012-07-16 | $10.90 | $11.30 | 27,500 | — | — |
| 2012-07-13 | $10.77 | $11.16 | 27,800 | — | — |
| 2012-07-12 | $10.63 | $11.02 | 21,000 | — | — |
| 2012-07-11 | $10.87 | $11.27 | 23,100 | — | — |
| 2012-07-10 | $10.68 | $11.07 | 29,500 | — | — |
| 2012-07-09 | $10.76 | $11.15 | 32,800 | — | — |
| 2012-07-06 | $11.14 | $11.55 | 28,900 | — | — |
| 2012-07-05 | $11.35 | $11.77 | 41,900 | — | — |
| 2012-07-03 | $11.35 | $11.77 | 36,700 | — | — |
| 2012-07-02 | $10.99 | $11.39 | 69,600 | — | — |
| 2012-06-29 | $10.62 | $11.01 | 63,100 | — | — |
| 2012-06-28 | $10.10 | $10.47 | 28,200 | — | — |
| 2012-06-27 | $9.98 | $10.35 | 24,600 | — | — |
| 2012-06-26 | $9.83 | $10.19 | 36,100 | — | — |
| 2012-06-25 | $9.66 | $10.01 | 22,500 | — | — |
| 2012-06-22 | $9.76 | $10.12 | 102,600 | — | — |
| 2012-06-21 | $9.27 | $9.61 | 38,100 | — | — |
| 2012-06-20 | $9.52 | $9.87 | 38,400 | — | — |
| 2012-06-19 | $9.86 | $10.22 | 82,100 | — | — |
| 2012-06-18 | $9.29 | $9.63 | 30,800 | — | — |
| 2012-06-15 | $9.34 | $9.68 | 45,300 | — | — |
| 2012-06-14 | $9.35 | $9.69 | 32,800 | — | — |
| 2012-06-13 | $9.23 | $9.57 | 48,700 | — | — |
| 2012-06-12 | $9.14 | $9.47 | 30,900 | — | — |
| 2012-06-11 | $8.99 | $9.32 | 44,200 | — | — |
| 2012-06-08 | $9.55 | $9.90 | 22,800 | — | — |
| 2012-06-07 | $9.47 | $9.82 | 28,100 | — | — |
| 2012-06-06 | $9.54 | $9.89 | 23,100 | — | — |
| 2012-06-05 | $9.23 | $9.57 | 19,700 | — | — |
| 2012-06-04 | $9.10 | $9.43 | 34,800 | — | — |
| 2012-06-01 | $9.15 | $9.49 | 64,700 | — | — |
| 2012-05-31 | $8.98 | $9.31 | 46,300 | — | — |
| 2012-05-30 | $8.87 | $9.19 | 12,400 | — | — |
| 2012-05-29 | $8.97 | $9.30 | 15,600 | — | — |
| 2012-05-25 | $9.00 | $9.33 | 11,300 | — | — |
| 2012-05-24 | $8.96 | $9.29 | 17,100 | — | — |
| 2012-05-23 | $8.85 | $9.17 | 29,000 | — | — |
| 2012-05-22 | $8.85 | $9.17 | 17,000 | — | — |
| 2012-05-21 | $8.93 | $9.26 | 26,700 | — | — |
| 2012-05-18 | $8.76 | $9.08 | 35,000 | — | — |
| 2012-05-17 | $8.76 | $9.08 | 19,500 | — | — |
| 2012-05-16 | $8.85 | $9.17 | 19,400 | — | — |
| 2012-05-15 | $8.99 | $9.32 | 29,000 | — | — |
| 2012-05-14 | $8.88 | $9.21 | 15,500 | — | — |
| 2012-05-11 | $9.02 | $9.35 | 19,900 | — | — |
| 2012-05-10 | $9.07 | $9.40 | 22,000 | — | — |
| 2012-05-09 | $8.96 | $9.29 | 32,000 | — | — |
| 2012-05-08 | $8.94 | $9.27 | 28,900 | — | — |
| 2012-05-07 | $8.59 | $8.90 | 37,000 | — | — |
| 2012-05-04 | $8.59 | $8.90 | 114,500 | — | — |
| 2012-05-03 | $7.82 | $8.11 | 24,000 | — | — |
| 2012-05-02 | $7.79 | $8.08 | 33,300 | — | — |
| 2012-05-01 | $7.81 | $8.10 | 29,000 | — | — |
| 2012-04-30 | $8.02 | $8.31 | 17,000 | — | — |
| 2012-04-27 | $8.31 | $8.61 | 24,700 | — | — |
| 2012-04-26 | $8.10 | $8.40 | 17,200 | — | — |
| 2012-04-25 | $8.01 | $8.30 | 24,300 | — | — |
| 2012-04-24 | $7.97 | $8.26 | 26,600 | — | — |
| 2012-04-23 | $7.80 | $8.09 | 34,500 | — | — |
| 2012-04-20 | $7.89 | $8.18 | 30,300 | — | — |
| 2012-04-19 | $7.84 | $8.13 | 48,900 | — | — |
| 2012-04-18 | $7.87 | $8.16 | 30,000 | — | — |
| 2012-04-17 | $8.01 | $8.30 | 24,800 | — | — |
| 2012-04-16 | $7.99 | $8.28 | 34,000 | — | — |
| 2012-04-13 | $7.92 | $8.21 | 28,600 | — | — |
| 2012-04-12 | $8.13 | $8.43 | 60,400 | — | — |
| 2012-04-11 | $8.04 | $8.33 | 38,600 | — | — |
| 2012-04-10 | $7.55 | $7.83 | 61,300 | — | — |
| 2012-04-09 | $7.45 | $7.72 | 56,000 | — | — |
| 2012-04-05 | $7.61 | $7.89 | 69,800 | — | — |
| 2012-04-04 | $8.06 | $8.36 | 32,300 | — | — |
| 2012-04-03 | $8.27 | $8.57 | 43,300 | — | — |
| 2012-04-02 | $8.34 | $8.65 | 46,300 | — | — |
| 2012-03-30 | $8.22 | $8.52 | 33,100 | — | — |
| 2012-03-29 | $8.28 | $8.58 | 27,900 | — | — |
| 2012-03-28 | $8.17 | $8.47 | 59,100 | — | — |
| 2012-03-27 | $8.29 | $8.59 | 36,500 | — | — |
| 2012-03-26 | $8.22 | $8.52 | 49,800 | — | — |
| 2012-03-23 | $8.04 | $8.33 | 74,900 | — | — |
| 2012-03-22 | $8.32 | $8.62 | 26,400 | — | — |
| 2012-03-21 | $8.31 | $8.61 | 43,900 | — | — |
| 2012-03-20 | $8.33 | $8.64 | 21,400 | — | — |
| 2012-03-19 | $8.41 | $8.72 | 43,900 | — | — |
| 2012-03-16 | $8.23 | $8.53 | 76,700 | — | — |
| 2012-03-15 | $8.38 | $8.69 | 28,500 | — | — |
| 2012-03-14 | $8.41 | $8.72 | 56,100 | — | — |
| 2012-03-13 | $8.91 | $9.24 | 36,300 | — | — |
| 2012-03-12 | $8.62 | $8.94 | 26,000 | — | — |
| 2012-03-09 | $8.51 | $8.82 | 33,700 | — | — |
| 2012-03-08 | $8.48 | $8.79 | 45,300 | — | — |
| 2012-03-07 | $8.42 | $8.73 | 58,900 | — | — |
| 2012-03-06 | $8.16 | $8.46 | 57,200 | — | — |
| 2012-03-05 | $8.57 | $8.88 | 41,400 | — | — |
| 2012-03-02 | $8.67 | $8.99 | 59,100 | — | — |
| 2012-03-01 | $9.01 | $9.34 | 58,700 | — | — |
| 2012-02-29 | $8.94 | $9.27 | 97,400 | — | — |
| 2012-02-28 | $9.02 | $9.35 | 64,200 | — | — |
| 2012-02-27 | $9.00 | $9.33 | 62,200 | — | — |
| 2012-02-24 | $9.00 | $9.33 | 58,700 | — | — |
| 2012-02-23 | $8.97 | $9.30 | 101,500 | — | — |
| 2012-02-22 | $9.00 | $9.33 | 73,200 | — | — |
| 2012-02-21 | $9.10 | $9.43 | 60,400 | — | — |
| 2012-02-17 | $9.09 | $9.42 | 62,900 | — | — |
| 2012-02-16 | $9.02 | $9.35 | 78,300 | — | — |
| 2012-02-15 | $9.00 | $9.33 | 138,800 | — | — |
| 2012-02-14 | $9.10 | $9.43 | 95,200 | — | — |
| 2012-02-13 | $9.05 | $9.38 | 170,300 | — | — |
| 2012-02-10 | $9.32 | $9.66 | 75,000 | — | — |
| 2012-02-09 | $9.45 | $9.80 | 94,000 | — | — |
| 2012-02-08 | $9.46 | $9.81 | 111,500 | — | — |
| 2012-02-07 | $9.74 | $10.10 | 78,800 | — | — |
| 2012-02-06 | $9.86 | $10.22 | 241,900 | — | — |
| 2012-02-03 | $10.31 | $10.69 | 675,400 | — | — |
| 2012-02-02 | $12.73 | $13.20 | 45,000 | — | — |
| 2012-02-01 | $12.27 | $12.72 | 45,100 | — | — |
| 2012-01-31 | $12.00 | $12.44 | 30,200 | — | — |
| 2012-01-30 | $12.07 | $12.51 | 32,900 | — | — |
| 2012-01-27 | $12.12 | $12.56 | 35,700 | — | — |
| 2012-01-26 | $12.22 | $12.67 | 38,400 | — | — |
| 2012-01-25 | $12.18 | $12.63 | 34,300 | — | — |
| 2012-01-24 | $12.00 | $12.44 | 55,600 | — | — |
| 2012-01-23 | $12.27 | $12.72 | 38,500 | — | — |
| 2012-01-20 | $12.49 | $12.95 | 67,800 | — | — |
| 2012-01-19 | $12.67 | $13.13 | 53,400 | — | — |
| 2012-01-18 | $12.43 | $12.89 | 39,300 | — | — |
| 2012-01-17 | $12.12 | $12.56 | 67,500 | — | — |
| 2012-01-13 | $12.43 | $12.89 | 46,000 | — | — |
| 2012-01-12 | $12.43 | $12.89 | 57,000 | — | — |
| 2012-01-11 | $12.49 | $12.95 | 47,700 | — | — |
| 2012-01-10 | $12.61 | $13.07 | 88,500 | — | — |
| 2012-01-09 | $12.04 | $12.48 | 48,700 | — | — |
| 2012-01-06 | $11.96 | $12.40 | 35,000 | — | — |
| 2012-01-05 | $11.98 | $12.42 | 48,800 | — | — |
| 2012-01-04 | $11.98 | $12.42 | 67,700 | — | — |
| 2012-01-03 | $12.04 | $12.48 | 117,000 | — | — |