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
- 1980-03-17 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 | $10.84 | $16.41 | 39,700 | — | — |
| 2012-12-28 | $10.37 | $15.70 | 20,500 | — | — |
| 2012-12-27 | $10.48 | $15.87 | 25,300 | — | — |
| 2012-12-26 | $10.53 | $15.94 | 29,600 | — | — |
| 2012-12-24 | $10.75 | $16.27 | 14,700 | — | — |
| 2012-12-21 | $11.02 | $16.68 | 262,000 | — | — |
| 2012-12-20 | $11.21 | $16.97 | 64,700 | — | — |
| 2012-12-19 | $10.90 | $16.50 | 76,500 | — | — |
| 2012-12-18 | $10.91 | $16.52 | 91,600 | — | — |
| 2012-12-17 | $9.96 | $15.08 | 47,900 | — | — |
| 2012-12-14 | $9.68 | $14.65 | 45,900 | — | — |
| 2012-12-13 | $9.68 | $14.65 | 57,200 | — | — |
| 2012-12-12 | $9.56 | $14.47 | 42,900 | — | — |
| 2012-12-11 | $9.86 | $14.93 | 60,500 | — | — |
| 2012-12-10 | $9.39 | $14.22 | 81,000 | — | — |
| 2012-12-07 | $9.15 | $13.85 | 25,100 | — | — |
| 2012-12-06 | $9.08 | $13.75 | 14,100 | — | — |
| 2012-12-05 | $9.20 | $13.93 | 26,600 | — | — |
| 2012-12-04 | $9.27 | $14.03 | 41,200 | — | — |
| 2012-12-03 | $9.42 | $14.26 | 37,900 | — | — |
| 2012-11-30 | $9.70 | $14.69 | 72,700 | — | — |
| 2012-11-29 | $9.59 | $14.52 | 40,300 | — | — |
| 2012-11-28 | $9.07 | $13.73 | 41,600 | — | — |
| 2012-11-27 | $8.96 | $13.56 | 43,600 | — | — |
| 2012-11-26 | $8.94 | $13.53 | 26,800 | — | — |
| 2012-11-23 | $9.00 | $13.63 | 18,500 | — | — |
| 2012-11-21 | $8.99 | $13.61 | 23,500 | — | — |
| 2012-11-20 | $8.82 | $13.35 | 40,000 | — | — |
| 2012-11-19 | $8.86 | $13.32 | 40,100 | — | — |
| 2012-11-16 | $8.77 | $13.19 | 50,900 | — | — |
| 2012-11-15 | $8.76 | $13.17 | 50,500 | — | — |
| 2012-11-14 | $8.73 | $13.13 | 67,700 | — | — |
| 2012-11-13 | $8.54 | $12.84 | 30,100 | — | — |
| 2012-11-12 | $8.76 | $13.17 | 18,600 | — | — |
| 2012-11-09 | $8.78 | $13.20 | 51,900 | — | — |
| 2012-11-08 | $8.39 | $12.62 | 41,700 | — | — |
| 2012-11-07 | $8.44 | $12.69 | 71,400 | — | — |
| 2012-11-06 | $8.79 | $13.22 | 26,200 | — | — |
| 2012-11-05 | $8.77 | $13.19 | 39,800 | — | — |
| 2012-11-02 | $8.80 | $13.23 | 55,900 | — | — |
| 2012-11-01 | $8.89 | $13.37 | 44,300 | — | — |
| 2012-10-31 | $8.80 | $13.23 | 43,900 | — | — |
| 2012-10-26 | $8.84 | $13.29 | 23,600 | — | — |
| 2012-10-25 | $8.93 | $13.43 | 283,300 | — | — |
| 2012-10-24 | $9.15 | $13.76 | 23,800 | — | — |
| 2012-10-23 | $9.28 | $13.95 | 26,700 | — | — |
| 2012-10-22 | $9.14 | $13.74 | 36,800 | — | — |
| 2012-10-19 | $9.13 | $13.73 | 57,900 | — | — |
| 2012-10-18 | $9.18 | $13.80 | 40,100 | — | — |
| 2012-10-17 | $9.43 | $14.18 | 30,700 | — | — |
| 2012-10-16 | $9.38 | $14.10 | 29,500 | — | — |
| 2012-10-15 | $9.03 | $13.58 | 24,000 | — | — |
| 2012-10-12 | $8.98 | $13.50 | 34,700 | — | — |
| 2012-10-11 | $9.03 | $13.58 | 27,400 | — | — |
| 2012-10-10 | $9.38 | $14.10 | 22,000 | — | — |
| 2012-10-09 | $8.96 | $13.47 | 40,200 | — | — |
| 2012-10-08 | $9.24 | $13.89 | 18,300 | — | — |
| 2012-10-05 | $9.19 | $13.82 | 60,100 | — | — |
| 2012-10-04 | $9.24 | $13.89 | 28,700 | — | — |
| 2012-10-03 | $9.08 | $13.65 | 79,600 | — | — |
| 2012-10-02 | $9.28 | $13.95 | 59,900 | — | — |
| 2012-10-01 | $9.45 | $14.21 | 47,400 | — | — |
| 2012-09-28 | $9.39 | $14.12 | 74,500 | — | — |
| 2012-09-27 | $9.76 | $14.68 | 28,200 | — | — |
| 2012-09-26 | $9.24 | $13.89 | 76,900 | — | — |
| 2012-09-25 | $9.50 | $14.28 | 69,700 | — | — |
| 2012-09-24 | $9.94 | $14.95 | 34,700 | — | — |
| 2012-09-21 | $9.90 | $14.89 | 355,400 | — | — |
| 2012-09-20 | $9.71 | $14.60 | 35,300 | — | — |
| 2012-09-19 | $9.70 | $14.59 | 53,700 | — | — |
| 2012-09-18 | $10.05 | $15.11 | 98,200 | — | — |
| 2012-09-17 | $10.07 | $15.14 | 134,000 | — | — |
| 2012-09-14 | $9.99 | $15.02 | 101,100 | — | — |
| 2012-09-13 | $9.51 | $14.30 | 98,600 | — | — |
| 2012-09-12 | $9.13 | $13.73 | 37,300 | — | — |
| 2012-09-11 | $9.27 | $13.94 | 29,200 | — | — |
| 2012-09-10 | $9.08 | $13.65 | 42,200 | — | — |
| 2012-09-07 | $8.94 | $13.44 | 51,600 | — | — |
| 2012-09-06 | $8.94 | $13.44 | 100,600 | — | — |
| 2012-09-05 | $8.92 | $13.41 | 49,400 | — | — |
| 2012-09-04 | $9.16 | $13.77 | 39,900 | — | — |
| 2012-08-31 | $8.80 | $13.23 | 76,800 | — | — |
| 2012-08-30 | $8.81 | $13.25 | 83,000 | — | — |
| 2012-08-29 | $8.96 | $13.47 | 60,900 | — | — |
| 2012-08-28 | $8.98 | $13.41 | 36,100 | — | — |
| 2012-08-27 | $9.00 | $13.44 | 79,300 | — | — |
| 2012-08-24 | $8.93 | $13.34 | 32,300 | — | — |
| 2012-08-23 | $8.94 | $13.35 | 29,100 | — | — |
| 2012-08-22 | $8.96 | $13.38 | 71,800 | — | — |
| 2012-08-21 | $9.01 | $13.46 | 47,200 | — | — |
| 2012-08-20 | $9.07 | $13.55 | 59,400 | — | — |
| 2012-08-17 | $9.18 | $13.71 | 51,400 | — | — |
| 2012-08-16 | $9.38 | $14.01 | 49,400 | — | — |
| 2012-08-15 | $9.26 | $13.83 | 29,700 | — | — |
| 2012-08-14 | $8.99 | $13.43 | 127,200 | — | — |
| 2012-08-13 | $8.86 | $13.23 | 54,300 | — | — |
| 2012-08-10 | $8.96 | $13.38 | 30,200 | — | — |
| 2012-08-09 | $9.06 | $13.53 | 32,700 | — | — |
| 2012-08-08 | $9.07 | $13.55 | 36,900 | — | — |
| 2012-08-07 | $9.06 | $13.53 | 43,300 | — | — |
| 2012-08-06 | $8.90 | $13.29 | 59,300 | — | — |
| 2012-08-03 | $9.21 | $13.76 | 46,600 | — | — |
| 2012-08-02 | $8.67 | $12.95 | 65,900 | — | — |
| 2012-08-01 | $8.59 | $12.83 | 79,600 | — | — |
| 2012-07-31 | $8.60 | $12.85 | 82,300 | — | — |
| 2012-07-30 | $8.83 | $13.19 | 30,000 | — | — |
| 2012-07-27 | $9.00 | $13.44 | 65,300 | — | — |
| 2012-07-26 | $8.71 | $13.01 | 101,100 | — | — |
| 2012-07-25 | $8.72 | $13.02 | 64,600 | — | — |
| 2012-07-24 | $8.71 | $13.01 | 57,700 | — | — |
| 2012-07-23 | $8.99 | $13.43 | 47,500 | — | — |
| 2012-07-20 | $9.38 | $14.01 | 64,800 | — | — |
| 2012-07-19 | $9.86 | $14.73 | 32,300 | — | — |
| 2012-07-18 | $9.92 | $14.82 | 38,500 | — | — |
| 2012-07-17 | $9.57 | $14.29 | 17,500 | — | — |
| 2012-07-16 | $9.47 | $14.14 | 67,700 | — | — |
| 2012-07-13 | $9.68 | $14.46 | 39,700 | — | — |
| 2012-07-12 | $9.39 | $14.03 | 42,200 | — | — |
| 2012-07-11 | $9.70 | $14.49 | 31,700 | — | — |
| 2012-07-10 | $9.60 | $14.34 | 20,400 | — | — |
| 2012-07-09 | $9.85 | $14.71 | 90,300 | — | — |
| 2012-07-06 | $10.04 | $15.00 | 29,100 | — | — |
| 2012-07-05 | $10.30 | $15.38 | 38,600 | — | — |
| 2012-07-03 | $10.73 | $16.03 | 47,000 | — | — |
| 2012-07-02 | $10.49 | $15.67 | 78,800 | — | — |
| 2012-06-29 | $10.16 | $15.18 | 62,800 | — | — |
| 2012-06-28 | $9.52 | $14.22 | 59,800 | — | — |
| 2012-06-27 | $9.47 | $14.14 | 41,700 | — | — |
| 2012-06-26 | $9.03 | $13.49 | 74,900 | — | — |
| 2012-06-25 | $8.90 | $13.29 | 61,700 | — | — |
| 2012-06-22 | $9.17 | $13.70 | 158,100 | — | — |
| 2012-06-21 | $8.96 | $13.38 | 67,400 | — | — |
| 2012-06-20 | $9.46 | $14.13 | 33,100 | — | — |
| 2012-06-19 | $9.91 | $14.71 | 62,400 | — | — |
| 2012-06-18 | $9.29 | $13.79 | 64,600 | — | — |
| 2012-06-15 | $9.71 | $14.42 | 89,800 | — | — |
| 2012-06-14 | $9.77 | $14.50 | 60,100 | — | — |
| 2012-06-13 | $9.83 | $14.59 | 92,800 | — | — |
| 2012-06-12 | $9.28 | $13.78 | 27,100 | — | — |
| 2012-06-11 | $8.89 | $13.20 | 74,900 | — | — |
| 2012-06-08 | $9.23 | $13.70 | 44,600 | — | — |
| 2012-06-07 | $9.08 | $13.48 | 56,900 | — | — |
| 2012-06-06 | $9.19 | $13.64 | 49,600 | — | — |
| 2012-06-05 | $8.94 | $13.27 | 33,200 | — | — |
| 2012-06-04 | $9.03 | $13.41 | 37,300 | — | — |
| 2012-06-01 | $8.96 | $13.30 | 54,600 | — | — |
| 2012-05-31 | $9.34 | $13.87 | 62,500 | — | — |
| 2012-05-30 | $9.28 | $13.78 | 44,000 | — | — |
| 2012-05-29 | $9.34 | $13.87 | 43,800 | — | — |
| 2012-05-25 | $9.35 | $13.88 | 44,600 | — | — |
| 2012-05-24 | $9.51 | $14.12 | 46,000 | — | — |
| 2012-05-23 | $9.62 | $14.28 | 38,000 | — | — |
| 2012-05-22 | $9.71 | $14.42 | 75,000 | — | — |
| 2012-05-21 | $9.82 | $14.58 | 44,200 | — | — |
| 2012-05-18 | $9.82 | $14.58 | 55,000 | — | — |
| 2012-05-17 | $9.97 | $14.80 | 122,800 | — | — |
| 2012-05-16 | $9.55 | $14.18 | 95,100 | — | — |
| 2012-05-15 | $9.75 | $14.47 | 65,000 | — | — |
| 2012-05-14 | $9.95 | $14.77 | 58,500 | — | — |
| 2012-05-11 | $9.97 | $14.80 | 71,600 | — | — |
| 2012-05-10 | $10.06 | $14.93 | 17,000 | — | — |
| 2012-05-09 | $10.00 | $14.85 | 34,000 | — | — |
| 2012-05-08 | $10.15 | $15.07 | 48,300 | — | — |
| 2012-05-07 | $9.98 | $14.82 | 60,000 | — | — |
| 2012-05-04 | $10.14 | $15.05 | 95,100 | — | — |
| 2012-05-03 | $10.49 | $15.57 | 110,200 | — | — |
| 2012-05-02 | $10.61 | $15.75 | 109,200 | — | — |
| 2012-05-01 | $10.82 | $16.06 | 106,000 | — | — |
| 2012-04-30 | $10.98 | $16.30 | 82,000 | — | — |
| 2012-04-27 | $11.15 | $16.55 | 53,500 | — | — |
| 2012-04-26 | $11.09 | $16.46 | 49,600 | — | — |
| 2012-04-25 | $11.45 | $17.00 | 54,300 | — | — |
| 2012-04-24 | $10.95 | $16.26 | 35,900 | — | — |
| 2012-04-23 | $10.75 | $15.96 | 97,600 | — | — |
| 2012-04-20 | $10.85 | $16.11 | 65,100 | — | — |
| 2012-04-19 | $10.95 | $16.26 | 52,300 | — | — |
| 2012-04-18 | $10.89 | $16.17 | 76,900 | — | — |
| 2012-04-17 | $11.33 | $16.82 | 49,700 | — | — |
| 2012-04-16 | $11.07 | $16.43 | 50,400 | — | — |
| 2012-04-13 | $10.79 | $16.02 | 42,900 | — | — |
| 2012-04-12 | $11.25 | $16.70 | 33,400 | — | — |
| 2012-04-11 | $11.07 | $16.43 | 63,200 | — | — |
| 2012-04-10 | $10.78 | $16.00 | 65,300 | — | — |
| 2012-04-09 | $10.92 | $16.21 | 71,100 | — | — |
| 2012-04-05 | $11.57 | $17.18 | 37,700 | — | — |
| 2012-04-04 | $11.54 | $17.13 | 67,600 | — | — |
| 2012-04-03 | $11.39 | $16.91 | 78,000 | — | — |
| 2012-04-02 | $11.71 | $17.38 | 61,800 | — | — |
| 2012-03-30 | $11.37 | $16.88 | 59,000 | — | — |
| 2012-03-29 | $11.47 | $17.03 | 109,000 | — | — |
| 2012-03-28 | $11.32 | $16.81 | 61,700 | — | — |
| 2012-03-27 | $11.57 | $17.18 | 59,200 | — | — |
| 2012-03-26 | $12.24 | $18.17 | 65,100 | — | — |
| 2012-03-23 | $11.91 | $17.68 | 46,100 | — | — |
| 2012-03-22 | $11.55 | $17.15 | 26,700 | — | — |
| 2012-03-21 | $11.93 | $17.71 | 25,700 | — | — |
| 2012-03-20 | $11.85 | $17.59 | 33,900 | — | — |
| 2012-03-19 | $11.91 | $17.68 | 46,100 | — | — |
| 2012-03-16 | $11.57 | $17.18 | 115,800 | — | — |
| 2012-03-15 | $11.69 | $17.35 | 46,200 | — | — |
| 2012-03-14 | $11.54 | $17.13 | 42,200 | — | — |
| 2012-03-13 | $12.12 | $17.99 | 86,100 | — | — |
| 2012-03-12 | $11.46 | $17.01 | 37,000 | — | — |
| 2012-03-09 | $11.59 | $17.21 | 67,400 | — | — |
| 2012-03-08 | $11.13 | $16.52 | 39,700 | — | — |
| 2012-03-07 | $10.80 | $16.03 | 67,800 | — | — |
| 2012-03-06 | $10.58 | $15.71 | 112,400 | — | — |
| 2012-03-05 | $10.52 | $15.62 | 115,300 | — | — |
| 2012-03-02 | $10.59 | $15.72 | 101,600 | — | — |
| 2012-03-01 | $10.89 | $16.08 | 112,500 | — | — |
| 2012-02-29 | $11.22 | $16.57 | 59,100 | — | — |
| 2012-02-28 | $11.80 | $17.42 | 40,700 | — | — |
| 2012-02-27 | $11.99 | $17.70 | 57,900 | — | — |
| 2012-02-24 | $12.31 | $18.17 | 36,400 | — | — |
| 2012-02-23 | $12.48 | $18.43 | 56,000 | — | — |
| 2012-02-22 | $11.93 | $17.61 | 38,300 | — | — |
| 2012-02-21 | $12.05 | $17.79 | 29,900 | — | — |
| 2012-02-17 | $12.63 | $18.65 | 54,100 | — | — |
| 2012-02-16 | $12.52 | $18.48 | 42,900 | — | — |
| 2012-02-15 | $11.89 | $17.55 | 46,300 | — | — |
| 2012-02-14 | $12.17 | $17.97 | 34,800 | — | — |
| 2012-02-13 | $12.42 | $18.34 | 39,500 | — | — |
| 2012-02-10 | $12.16 | $17.95 | 29,700 | — | — |
| 2012-02-09 | $12.66 | $18.69 | 29,600 | — | — |
| 2012-02-08 | $12.66 | $18.69 | 23,500 | — | — |
| 2012-02-07 | $12.33 | $18.20 | 35,900 | — | — |
| 2012-02-06 | $12.46 | $18.40 | 37,400 | — | — |
| 2012-02-03 | $12.62 | $18.63 | 84,700 | — | — |
| 2012-02-02 | $12.51 | $18.47 | 109,800 | — | — |
| 2012-02-01 | $13.98 | $20.64 | 97,100 | — | — |
| 2012-01-31 | $13.13 | $19.39 | 39,900 | — | — |
| 2012-01-30 | $13.07 | $19.30 | 37,500 | — | — |
| 2012-01-27 | $13.27 | $19.59 | 42,000 | — | — |
| 2012-01-26 | $13.23 | $19.53 | 39,000 | — | — |
| 2012-01-25 | $13.23 | $19.53 | 39,100 | — | — |
| 2012-01-24 | $13.15 | $19.41 | 64,400 | — | — |
| 2012-01-23 | $13.19 | $19.47 | 25,800 | — | — |
| 2012-01-20 | $13.00 | $19.19 | 41,000 | — | — |
| 2012-01-19 | $12.50 | $18.45 | 32,200 | — | — |
| 2012-01-18 | $12.28 | $18.13 | 51,400 | — | — |
| 2012-01-17 | $11.97 | $17.67 | 82,100 | — | — |
| 2012-01-13 | $11.97 | $17.67 | 42,000 | — | — |
| 2012-01-12 | $12.44 | $18.37 | 48,100 | — | — |
| 2012-01-11 | $12.25 | $18.09 | 38,000 | — | — |
| 2012-01-10 | $12.01 | $17.73 | 40,100 | — | — |
| 2012-01-09 | $11.73 | $17.32 | 54,900 | — | — |
| 2012-01-06 | $11.76 | $17.36 | 52,200 | — | — |
| 2012-01-05 | $11.96 | $17.66 | 27,300 | — | — |
| 2012-01-04 | $11.74 | $17.33 | 31,500 | — | — |
| 2012-01-03 | $11.97 | $17.67 | 81,100 | — | — |