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 | $9.14 | $16.01 | 107,870 | — | — |
| 2012-12-28 | $9.24 | $16.17 | 188,501 | — | — |
| 2012-12-27 | $9.15 | $16.02 | 176,515 | — | — |
| 2012-12-26 | $9.17 | $16.05 | 122,035 | — | — |
| 2012-12-24 | $9.19 | $16.09 | 90,437 | — | — |
| 2012-12-21 | $9.23 | $16.15 | 295,282 | — | — |
| 2012-12-20 | $9.79 | $17.13 | 135,110 | — | — |
| 2012-12-19 | $10.00 | $17.51 | 220,099 | — | — |
| 2012-12-18 | $10.04 | $17.57 | 144,917 | — | — |
| 2012-12-17 | $9.73 | $17.04 | 73,003 | — | — |
| 2012-12-14 | $9.76 | $17.08 | 58,838 | — | — |
| 2012-12-13 | $9.68 | $16.94 | 57,749 | — | — |
| 2012-12-12 | $9.77 | $17.09 | 61,018 | — | — |
| 2012-12-11 | $9.86 | $17.27 | 58,838 | — | — |
| 2012-12-10 | $9.88 | $17.30 | 30,509 | — | — |
| 2012-12-07 | $9.95 | $17.41 | 18,523 | — | — |
| 2012-12-06 | $9.77 | $17.09 | 63,197 | — | — |
| 2012-12-05 | $10.05 | $17.60 | 56,659 | — | — |
| 2012-12-04 | $10.04 | $17.57 | 61,018 | — | — |
| 2012-12-03 | $10.09 | $17.67 | 51,211 | — | — |
| 2012-11-30 | $9.85 | $17.24 | 95,885 | — | — |
| 2012-11-29 | $9.79 | $17.14 | 63,197 | — | — |
| 2012-11-28 | $9.77 | $17.11 | 68,645 | — | — |
| 2012-11-27 | $9.81 | $17.17 | 116,587 | — | — |
| 2012-11-26 | $9.86 | $17.26 | 79,541 | — | — |
| 2012-11-23 | $9.90 | $17.32 | 51,211 | — | — |
| 2012-11-21 | $10.04 | $17.57 | 42,494 | — | — |
| 2012-11-20 | $9.94 | $17.40 | 18,523 | — | — |
| 2012-11-19 | $9.80 | $17.15 | 88,258 | — | — |
| 2012-11-16 | $9.54 | $16.69 | 118,766 | — | — |
| 2012-11-15 | $9.16 | $16.03 | 49,032 | — | — |
| 2012-11-14 | $9.14 | $16.01 | 68,645 | — | — |
| 2012-11-13 | $9.37 | $16.41 | 44,674 | — | — |
| 2012-11-12 | $9.25 | $16.13 | 123,125 | — | — |
| 2012-11-09 | $9.08 | $15.83 | 31,598 | — | — |
| 2012-11-08 | $8.99 | $15.68 | 126,394 | — | — |
| 2012-11-07 | $9.35 | $16.30 | 59,928 | — | — |
| 2012-11-06 | $9.85 | $17.18 | 86,078 | — | — |
| 2012-11-05 | $9.94 | $17.33 | 70,824 | — | — |
| 2012-11-02 | $9.99 | $17.42 | 110,050 | — | — |
| 2012-11-01 | $10.29 | $17.94 | 361,747 | — | — |
| 2012-10-31 | $9.89 | $17.24 | 40,315 | — | — |
| 2012-10-26 | $9.97 | $17.38 | 31,598 | — | — |
| 2012-10-25 | $10.15 | $17.70 | 37,046 | — | — |
| 2012-10-24 | $9.89 | $17.24 | 10,896 | — | — |
| 2012-10-23 | $9.88 | $17.22 | 29,419 | — | — |
| 2012-10-22 | $10.27 | $17.90 | 10,896 | — | — |
| 2012-10-19 | $10.44 | $18.20 | 55,570 | — | — |
| 2012-10-18 | $10.60 | $18.49 | 35,957 | — | — |
| 2012-10-17 | $10.58 | $18.45 | 31,598 | — | — |
| 2012-10-16 | $10.59 | $18.46 | 67,555 | — | — |
| 2012-10-15 | $10.62 | $18.52 | 22,882 | — | — |
| 2012-10-12 | $10.35 | $18.05 | 50,122 | — | — |
| 2012-10-11 | $10.40 | $18.13 | 37,046 | — | — |
| 2012-10-10 | $10.32 | $17.99 | 17,434 | — | — |
| 2012-10-09 | $10.30 | $17.96 | 44,674 | — | — |
| 2012-10-08 | $10.17 | $17.73 | 5,448 | — | — |
| 2012-10-05 | $10.27 | $17.90 | 11,986 | — | — |
| 2012-10-04 | $10.19 | $17.77 | 92,616 | — | — |
| 2012-10-03 | $10.20 | $17.78 | 37,046 | — | — |
| 2012-10-02 | $10.26 | $17.89 | 62,107 | — | — |
| 2012-10-01 | $10.29 | $17.94 | 28,330 | — | — |
| 2012-09-28 | $10.27 | $17.91 | 161,261 | — | — |
| 2012-09-27 | $10.44 | $18.21 | 59,928 | — | — |
| 2012-09-26 | $10.18 | $17.74 | 37,046 | — | — |
| 2012-09-25 | $10.18 | $17.75 | 93,706 | — | — |
| 2012-09-24 | $10.40 | $18.13 | 23,971 | — | — |
| 2012-09-21 | $10.42 | $18.17 | 130,752 | — | — |
| 2012-09-20 | $10.37 | $18.08 | 26,150 | — | — |
| 2012-09-19 | $10.59 | $18.46 | 91,526 | — | — |
| 2012-09-18 | $10.64 | $18.55 | 54,480 | — | — |
| 2012-09-17 | $10.51 | $18.32 | 58,838 | — | — |
| 2012-09-14 | $10.55 | $18.39 | 90,437 | — | — |
| 2012-09-13 | $10.60 | $18.48 | 69,734 | — | — |
| 2012-09-12 | $10.35 | $18.04 | 120,946 | — | — |
| 2012-09-11 | $10.23 | $17.84 | 71,914 | — | — |
| 2012-09-10 | $9.98 | $17.40 | 51,211 | — | — |
| 2012-09-07 | $9.93 | $17.31 | 68,645 | — | — |
| 2012-09-06 | $9.96 | $17.36 | 87,168 | — | — |
| 2012-09-05 | $9.70 | $16.92 | 62,107 | — | — |
| 2012-09-04 | $9.60 | $16.74 | 73,003 | — | — |
| 2012-08-31 | $9.60 | $16.74 | 59,928 | — | — |
| 2012-08-30 | $9.67 | $16.87 | 18,523 | — | — |
| 2012-08-29 | $9.63 | $16.79 | 29,419 | — | — |
| 2012-08-28 | $9.54 | $16.64 | 75,182 | — | — |
| 2012-08-27 | $9.62 | $16.78 | 38,136 | — | — |
| 2012-08-24 | $9.58 | $16.71 | 32,688 | — | — |
| 2012-08-23 | $9.49 | $16.55 | 22,882 | — | — |
| 2012-08-22 | $9.55 | $16.65 | 17,434 | — | — |
| 2012-08-21 | $9.57 | $16.69 | 81,720 | — | — |
| 2012-08-20 | $9.61 | $16.76 | 18,523 | — | — |
| 2012-08-17 | $9.63 | $16.78 | 50,122 | — | — |
| 2012-08-16 | $9.64 | $16.81 | 45,763 | — | — |
| 2012-08-15 | $9.62 | $16.77 | 91,526 | — | — |
| 2012-08-14 | $9.63 | $16.79 | 18,523 | — | — |
| 2012-08-13 | $9.65 | $16.82 | 51,211 | — | — |
| 2012-08-10 | $9.62 | $16.77 | 42,494 | — | — |
| 2012-08-09 | $9.63 | $16.79 | 44,674 | — | — |
| 2012-08-08 | $9.51 | $16.58 | 44,674 | — | — |
| 2012-08-07 | $9.56 | $16.67 | 64,286 | — | — |
| 2012-08-06 | $9.59 | $16.72 | 108,960 | — | — |
| 2012-08-03 | $9.39 | $16.36 | 39,226 | — | — |
| 2012-08-02 | $8.79 | $15.32 | 63,197 | — | — |
| 2012-08-01 | $8.99 | $15.68 | 63,197 | — | — |
| 2012-07-31 | $9.58 | $16.71 | 28,330 | — | — |
| 2012-07-30 | $9.55 | $16.65 | 14,165 | — | — |
| 2012-07-27 | $9.67 | $16.86 | 40,315 | — | — |
| 2012-07-26 | $9.50 | $16.56 | 21,792 | — | — |
| 2012-07-25 | $9.52 | $16.60 | 20,702 | — | — |
| 2012-07-24 | $9.18 | $16.00 | 19,613 | — | — |
| 2012-07-23 | $9.33 | $16.27 | 20,702 | — | — |
| 2012-07-20 | $9.57 | $16.68 | 37,046 | — | — |
| 2012-07-19 | $9.74 | $16.98 | 9,806 | — | — |
| 2012-07-18 | $9.91 | $17.28 | 21,792 | — | — |
| 2012-07-17 | $9.87 | $17.21 | 16,344 | — | — |
| 2012-07-16 | $9.86 | $17.19 | 7,627 | — | — |
| 2012-07-13 | $10.04 | $17.50 | 102,422 | — | — |
| 2012-07-12 | $10.16 | $17.71 | 38,136 | — | — |
| 2012-07-11 | $9.91 | $17.27 | 51,211 | — | — |
| 2012-07-10 | $9.65 | $16.82 | 29,419 | — | — |
| 2012-07-09 | $9.50 | $16.57 | 15,254 | — | — |
| 2012-07-06 | $9.57 | $16.69 | 15,254 | — | — |
| 2012-07-05 | $9.63 | $16.78 | 15,254 | — | — |
| 2012-07-03 | $9.70 | $16.91 | 88,258 | — | — |
| 2012-07-02 | $9.53 | $16.62 | 34,867 | — | — |
| 2012-06-29 | $9.44 | $16.46 | 67,555 | — | — |
| 2012-06-28 | $9.39 | $16.37 | 40,315 | — | — |
| 2012-06-27 | $9.54 | $16.64 | 44,674 | — | — |
| 2012-06-26 | $9.52 | $16.59 | 11,986 | — | — |
| 2012-06-25 | $9.53 | $16.61 | 120,946 | — | — |
| 2012-06-22 | $9.75 | $17.00 | 355,210 | — | — |
| 2012-06-21 | $9.49 | $16.55 | 122,035 | — | — |
| 2012-06-20 | $9.55 | $16.64 | 54,480 | — | — |
| 2012-06-19 | $9.42 | $16.43 | 106,781 | — | — |
| 2012-06-18 | $9.23 | $16.09 | 155,813 | — | — |
| 2012-06-15 | $9.49 | $16.55 | 134,021 | — | — |
| 2012-06-14 | $9.32 | $16.25 | 44,674 | — | — |
| 2012-06-13 | $9.22 | $16.08 | 99,154 | — | — |
| 2012-06-12 | $9.10 | $15.87 | 55,570 | — | — |
| 2012-06-11 | $8.93 | $15.57 | 155,813 | — | — |
| 2012-06-08 | $8.70 | $15.18 | 166,709 | — | — |
| 2012-06-07 | $8.62 | $15.03 | 68,645 | — | — |
| 2012-06-06 | $8.67 | $15.11 | 50,122 | — | — |
| 2012-06-05 | $8.36 | $14.57 | 49,032 | — | — |
| 2012-06-04 | $8.08 | $14.09 | 56,659 | — | — |
| 2012-06-01 | $8.08 | $14.08 | 325,790 | — | — |
| 2012-05-31 | $8.03 | $14.00 | 111,139 | — | — |
| 2012-05-30 | $8.01 | $13.96 | 140,558 | — | — |
| 2012-05-29 | $8.07 | $14.07 | 17,434 | — | — |
| 2012-05-25 | $8.04 | $14.01 | 118,766 | — | — |
| 2012-05-24 | $8.07 | $14.06 | 61,018 | — | — |
| 2012-05-23 | $7.98 | $13.92 | 99,154 | — | — |
| 2012-05-22 | $7.81 | $13.62 | 207,024 | — | — |
| 2012-05-21 | $9.53 | $13.80 | 223,368 | — | — |
| 2012-05-18 | $9.32 | $13.49 | 116,587 | — | — |
| 2012-05-17 | $9.43 | $13.66 | 44,674 | — | — |
| 2012-05-16 | $9.72 | $14.08 | 90,437 | — | — |
| 2012-05-15 | $10.27 | $14.87 | 275,669 | — | — |
| 2012-05-14 | $8.80 | $12.69 | 39,226 | — | — |
| 2012-05-11 | $8.86 | $12.78 | 42,494 | — | — |
| 2012-05-10 | $8.79 | $12.68 | 41,405 | — | — |
| 2012-05-09 | $8.76 | $12.63 | 27,240 | — | — |
| 2012-05-08 | $8.78 | $12.65 | 30,509 | — | — |
| 2012-05-07 | $8.75 | $12.62 | 28,330 | — | — |
| 2012-05-04 | $8.75 | $12.61 | 52,301 | — | — |
| 2012-05-03 | $8.73 | $12.59 | 58,838 | — | — |
| 2012-05-02 | $8.77 | $12.65 | 58,838 | — | — |
| 2012-05-01 | $8.72 | $12.57 | 28,330 | — | — |
| 2012-04-30 | $8.78 | $12.67 | 34,867 | — | — |
| 2012-04-27 | $8.84 | $12.74 | 25,061 | — | — |
| 2012-04-26 | $8.76 | $12.63 | 7,627 | — | — |
| 2012-04-25 | $8.72 | $12.57 | 82,810 | — | — |
| 2012-04-24 | $8.80 | $12.69 | 15,254 | — | — |
| 2012-04-23 | $8.75 | $12.62 | 136,200 | — | — |
| 2012-04-20 | $8.78 | $12.66 | 143,827 | — | — |
| 2012-04-19 | $8.72 | $12.57 | 19,613 | — | — |
| 2012-04-18 | $8.83 | $12.74 | 116,587 | — | — |
| 2012-04-17 | $8.86 | $12.78 | 77,362 | — | — |
| 2012-04-16 | $8.79 | $12.67 | 9,806 | — | — |
| 2012-04-13 | $8.72 | $12.57 | 37,046 | — | — |
| 2012-04-12 | $8.81 | $12.70 | 30,509 | — | — |
| 2012-04-11 | $8.80 | $12.70 | 27,240 | — | — |
| 2012-04-10 | $8.65 | $12.47 | 148,186 | — | — |
| 2012-04-09 | $8.69 | $12.53 | 67,555 | — | — |
| 2012-04-05 | $8.75 | $12.61 | 17,434 | — | — |
| 2012-04-04 | $8.72 | $12.57 | 49,032 | — | — |
| 2012-04-03 | $8.73 | $12.59 | 21,792 | — | — |
| 2012-04-02 | $8.79 | $12.67 | 42,494 | — | — |
| 2012-03-30 | $8.68 | $12.51 | 71,914 | — | — |
| 2012-03-29 | $8.77 | $12.65 | 38,136 | — | — |
| 2012-03-28 | $8.69 | $12.53 | 27,240 | — | — |
| 2012-03-27 | $8.76 | $12.64 | 23,971 | — | — |
| 2012-03-26 | $8.74 | $12.60 | 69,734 | — | — |
| 2012-03-23 | $8.83 | $12.73 | 44,674 | — | — |
| 2012-03-22 | $8.74 | $12.60 | 16,344 | — | — |
| 2012-03-21 | $8.77 | $12.65 | 8,717 | — | — |
| 2012-03-20 | $8.70 | $12.55 | 37,046 | — | — |
| 2012-03-19 | $8.76 | $12.64 | 39,226 | — | — |
| 2012-03-16 | $8.75 | $12.61 | 59,928 | — | — |
| 2012-03-15 | $8.81 | $12.71 | 23,971 | — | — |
| 2012-03-14 | $8.76 | $12.63 | 20,702 | — | — |
| 2012-03-13 | $8.72 | $12.57 | 205,934 | — | — |
| 2012-03-12 | $8.83 | $12.73 | 141,648 | — | — |
| 2012-03-09 | $8.77 | $12.64 | 100,243 | — | — |
| 2012-03-08 | $8.74 | $12.60 | 44,674 | — | — |
| 2012-03-07 | $8.74 | $12.60 | 25,061 | — | — |
| 2012-03-06 | $8.59 | $12.39 | 42,494 | — | — |
| 2012-03-05 | $8.55 | $12.33 | 6,538 | — | — |
| 2012-03-02 | $8.58 | $12.37 | 117,677 | — | — |
| 2012-03-01 | $8.54 | $12.31 | 41,405 | — | — |
| 2012-02-29 | $8.52 | $12.29 | 30,509 | — | — |
| 2012-02-28 | $8.69 | $12.53 | 25,061 | — | — |
| 2012-02-27 | $8.62 | $12.43 | 32,688 | — | — |
| 2012-02-24 | $8.68 | $12.52 | 74,093 | — | — |
| 2012-02-23 | $8.72 | $12.57 | 75,182 | — | — |
| 2012-02-22 | $8.48 | $12.23 | 29,419 | — | — |
| 2012-02-21 | $8.43 | $12.15 | 40,315 | — | — |
| 2012-02-17 | $8.47 | $12.22 | 18,523 | — | — |
| 2012-02-16 | $8.49 | $12.24 | 32,688 | — | — |
| 2012-02-15 | $8.35 | $12.04 | 54,480 | — | — |
| 2012-02-14 | $8.33 | $12.01 | 90,437 | — | — |
| 2012-02-13 | $8.44 | $12.18 | 20,702 | — | — |
| 2012-02-10 | $8.34 | $12.03 | 66,466 | — | — |
| 2012-02-09 | $8.40 | $12.12 | 43,584 | — | — |
| 2012-02-08 | $8.35 | $12.05 | 42,494 | — | — |
| 2012-02-07 | $8.43 | $12.15 | 40,315 | — | — |
| 2012-02-06 | $8.36 | $12.05 | 8,717 | — | — |
| 2012-02-03 | $8.42 | $12.14 | 58,838 | — | — |
| 2012-02-02 | $8.20 | $11.82 | 28,330 | — | — |
| 2012-02-01 | $8.17 | $11.78 | 56,659 | — | — |
| 2012-01-31 | $8.19 | $11.81 | 44,674 | — | — |
| 2012-01-30 | $8.13 | $11.73 | 91,526 | — | — |
| 2012-01-27 | $8.19 | $11.81 | 30,509 | — | — |
| 2012-01-26 | $8.09 | $11.67 | 30,509 | — | — |
| 2012-01-25 | $8.08 | $11.65 | 23,971 | — | — |
| 2012-01-24 | $8.06 | $11.63 | 40,315 | — | — |
| 2012-01-23 | $8.07 | $11.63 | 17,434 | — | — |
| 2012-01-20 | $8.00 | $11.54 | 33,778 | — | — |
| 2012-01-19 | $7.85 | $11.32 | 21,792 | — | — |
| 2012-01-18 | $7.74 | $11.16 | 15,254 | — | — |
| 2012-01-17 | $7.67 | $11.06 | 58,838 | — | — |
| 2012-01-13 | $7.68 | $11.07 | 32,688 | — | — |
| 2012-01-12 | $7.85 | $11.32 | 17,434 | — | — |
| 2012-01-11 | $7.80 | $11.25 | 15,254 | — | — |
| 2012-01-10 | $7.85 | $11.32 | 27,240 | — | — |
| 2012-01-09 | $7.75 | $11.18 | 34,867 | — | — |
| 2012-01-06 | $7.64 | $11.02 | 39,226 | — | — |
| 2012-01-05 | $7.56 | $10.90 | 17,434 | — | — |
| 2012-01-04 | $7.48 | $10.79 | 45,763 | — | — |
| 2012-01-03 | $7.56 | $10.90 | 117,677 | — | — |