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 | $10.63 | $16.03 | 76,300 | — | — |
| 2012-12-28 | $10.16 | $15.32 | 37,700 | — | — |
| 2012-12-27 | $10.20 | $15.38 | 34,800 | — | — |
| 2012-12-26 | $10.03 | $15.12 | 38,200 | — | — |
| 2012-12-24 | $10.34 | $15.54 | 25,700 | — | — |
| 2012-12-21 | $10.37 | $15.58 | 301,700 | — | — |
| 2012-12-20 | $10.38 | $15.60 | 97,900 | — | — |
| 2012-12-19 | $10.17 | $15.28 | 69,600 | — | — |
| 2012-12-18 | $10.05 | $15.10 | 108,800 | — | — |
| 2012-12-17 | $9.75 | $14.65 | 59,500 | — | — |
| 2012-12-14 | $9.40 | $14.12 | 60,700 | — | — |
| 2012-12-13 | $9.47 | $14.23 | 34,100 | — | — |
| 2012-12-12 | $9.34 | $14.03 | 56,200 | — | — |
| 2012-12-11 | $9.53 | $14.32 | 85,400 | — | — |
| 2012-12-10 | $9.44 | $14.18 | 76,300 | — | — |
| 2012-12-07 | $9.20 | $13.82 | 46,300 | — | — |
| 2012-12-06 | $9.14 | $13.73 | 23,100 | — | — |
| 2012-12-05 | $9.05 | $13.60 | 44,300 | — | — |
| 2012-12-04 | $8.91 | $13.39 | 65,900 | — | — |
| 2012-12-03 | $8.91 | $13.39 | 72,700 | — | — |
| 2012-11-30 | $8.86 | $13.31 | 121,100 | — | — |
| 2012-11-29 | $8.82 | $13.25 | 58,600 | — | — |
| 2012-11-28 | $8.54 | $12.83 | 63,800 | — | — |
| 2012-11-27 | $8.42 | $12.65 | 88,600 | — | — |
| 2012-11-26 | $8.45 | $12.70 | 78,700 | — | — |
| 2012-11-23 | $8.49 | $12.76 | 38,200 | — | — |
| 2012-11-21 | $8.44 | $12.68 | 68,100 | — | — |
| 2012-11-20 | $8.22 | $12.35 | 56,400 | — | — |
| 2012-11-19 | $8.27 | $12.43 | 56,500 | — | — |
| 2012-11-16 | $8.15 | $12.25 | 89,100 | — | — |
| 2012-11-15 | $8.14 | $12.23 | 64,000 | — | — |
| 2012-11-14 | $8.20 | $12.32 | 51,700 | — | — |
| 2012-11-13 | $8.13 | $12.22 | 41,000 | — | — |
| 2012-11-12 | $8.21 | $12.34 | 26,600 | — | — |
| 2012-11-09 | $8.33 | $12.52 | 34,900 | — | — |
| 2012-11-08 | $8.17 | $12.28 | 69,400 | — | — |
| 2012-11-07 | $8.20 | $12.32 | 74,200 | — | — |
| 2012-11-06 | $8.97 | $13.48 | 57,400 | — | — |
| 2012-11-05 | $8.54 | $12.83 | 57,900 | — | — |
| 2012-11-02 | $8.50 | $12.77 | 85,900 | — | — |
| 2012-11-01 | $8.38 | $12.59 | 59,700 | — | — |
| 2012-10-31 | $8.28 | $12.44 | 59,200 | — | — |
| 2012-10-26 | $8.12 | $12.20 | 48,400 | — | — |
| 2012-10-25 | $8.06 | $12.11 | 64,600 | — | — |
| 2012-10-24 | $8.04 | $12.08 | 65,200 | — | — |
| 2012-10-23 | $8.04 | $12.08 | 80,100 | — | — |
| 2012-10-22 | $8.29 | $12.46 | 69,300 | — | — |
| 2012-10-19 | $8.25 | $12.40 | 107,500 | — | — |
| 2012-10-18 | $8.33 | $12.52 | 87,800 | — | — |
| 2012-10-17 | $8.66 | $13.01 | 57,600 | — | — |
| 2012-10-16 | $8.55 | $12.85 | 57,800 | — | — |
| 2012-10-15 | $8.49 | $12.76 | 65,200 | — | — |
| 2012-10-12 | $8.38 | $12.59 | 71,000 | — | — |
| 2012-10-11 | $8.48 | $12.74 | 77,800 | — | — |
| 2012-10-10 | $8.51 | $12.79 | 60,300 | — | — |
| 2012-10-09 | $8.49 | $12.76 | 104,900 | — | — |
| 2012-10-08 | $8.65 | $13.00 | 225,300 | — | — |
| 2012-10-05 | $9.38 | $14.09 | 119,500 | — | — |
| 2012-10-04 | $9.38 | $14.09 | 113,600 | — | — |
| 2012-10-03 | $9.73 | $14.62 | 43,000 | — | — |
| 2012-10-02 | $9.99 | $15.01 | 71,200 | — | — |
| 2012-10-01 | $10.09 | $15.16 | 32,400 | — | — |
| 2012-09-28 | $10.07 | $15.13 | 48,300 | — | — |
| 2012-09-27 | $10.37 | $15.58 | 38,400 | — | — |
| 2012-09-26 | $10.05 | $15.10 | 37,900 | — | — |
| 2012-09-25 | $10.04 | $15.03 | 94,100 | — | — |
| 2012-09-24 | $10.44 | $15.63 | 62,700 | — | — |
| 2012-09-21 | $10.37 | $15.53 | 142,200 | — | — |
| 2012-09-20 | $10.05 | $15.05 | 42,200 | — | — |
| 2012-09-19 | $10.29 | $15.41 | 38,300 | — | — |
| 2012-09-18 | $10.47 | $15.68 | 96,400 | — | — |
| 2012-09-17 | $10.38 | $15.54 | 55,400 | — | — |
| 2012-09-14 | $10.60 | $15.87 | 125,600 | — | — |
| 2012-09-13 | $10.18 | $15.24 | 111,600 | — | — |
| 2012-09-12 | $9.97 | $14.93 | 68,100 | — | — |
| 2012-09-11 | $10.09 | $15.11 | 236,500 | — | — |
| 2012-09-10 | $9.97 | $14.93 | 63,700 | — | — |
| 2012-09-07 | $10.29 | $15.41 | 37,400 | — | — |
| 2012-09-06 | $10.22 | $15.30 | 66,700 | — | — |
| 2012-09-05 | $9.63 | $14.42 | 67,500 | — | — |
| 2012-09-04 | $9.69 | $14.51 | 85,400 | — | — |
| 2012-08-31 | $9.85 | $14.75 | 65,500 | — | — |
| 2012-08-30 | $9.79 | $14.66 | 27,500 | — | — |
| 2012-08-29 | $9.99 | $14.96 | 40,600 | — | — |
| 2012-08-28 | $9.75 | $14.60 | 51,500 | — | — |
| 2012-08-27 | $9.66 | $14.46 | 75,800 | — | — |
| 2012-08-24 | $9.83 | $14.72 | 36,800 | — | — |
| 2012-08-23 | $9.55 | $14.30 | 30,100 | — | — |
| 2012-08-22 | $9.78 | $14.64 | 42,000 | — | — |
| 2012-08-21 | $9.76 | $14.61 | 42,600 | — | — |
| 2012-08-20 | $9.70 | $14.52 | 45,300 | — | — |
| 2012-08-17 | $9.59 | $14.36 | 80,800 | — | — |
| 2012-08-16 | $9.52 | $14.25 | 82,600 | — | — |
| 2012-08-15 | $9.53 | $14.27 | 68,500 | — | — |
| 2012-08-14 | $9.37 | $14.03 | 63,400 | — | — |
| 2012-08-13 | $9.62 | $14.40 | 15,600 | — | — |
| 2012-08-10 | $9.89 | $14.81 | 30,300 | — | — |
| 2012-08-09 | $9.83 | $14.72 | 60,900 | — | — |
| 2012-08-08 | $10.00 | $14.97 | 60,800 | — | — |
| 2012-08-07 | $9.68 | $14.49 | 99,700 | — | — |
| 2012-08-06 | $9.11 | $13.64 | 97,800 | — | — |
| 2012-08-03 | $9.25 | $13.85 | 104,400 | — | — |
| 2012-08-02 | $8.45 | $12.65 | 103,500 | — | — |
| 2012-08-01 | $8.44 | $12.64 | 68,000 | — | — |
| 2012-07-31 | $8.90 | $13.33 | 48,900 | — | — |
| 2012-07-30 | $9.02 | $13.51 | 33,400 | — | — |
| 2012-07-27 | $9.13 | $13.67 | 99,300 | — | — |
| 2012-07-26 | $8.93 | $13.37 | 140,200 | — | — |
| 2012-07-25 | $8.74 | $13.09 | 72,000 | — | — |
| 2012-07-24 | $8.57 | $12.83 | 64,200 | — | — |
| 2012-07-23 | $8.86 | $13.27 | 56,400 | — | — |
| 2012-07-20 | $9.32 | $13.95 | 74,600 | — | — |
| 2012-07-19 | $9.59 | $14.36 | 67,200 | — | — |
| 2012-07-18 | $9.61 | $14.39 | 75,300 | — | — |
| 2012-07-17 | $9.27 | $13.88 | 29,200 | — | — |
| 2012-07-16 | $9.27 | $13.88 | 42,400 | — | — |
| 2012-07-13 | $9.42 | $14.10 | 55,600 | — | — |
| 2012-07-12 | $9.27 | $13.88 | 54,500 | — | — |
| 2012-07-11 | $9.35 | $14.00 | 41,000 | — | — |
| 2012-07-10 | $9.46 | $14.16 | 45,600 | — | — |
| 2012-07-09 | $9.43 | $14.12 | 100,500 | — | — |
| 2012-07-06 | $9.49 | $14.21 | 41,600 | — | — |
| 2012-07-05 | $9.89 | $14.81 | 45,000 | — | — |
| 2012-07-03 | $9.93 | $14.87 | 36,500 | — | — |
| 2012-07-02 | $9.50 | $14.22 | 72,600 | — | — |
| 2012-06-29 | $9.42 | $14.10 | 145,500 | — | — |
| 2012-06-28 | $9.21 | $13.79 | 91,900 | — | — |
| 2012-06-27 | $9.27 | $13.88 | 58,200 | — | — |
| 2012-06-26 | $9.16 | $13.66 | 49,800 | — | — |
| 2012-06-25 | $9.13 | $13.62 | 82,900 | — | — |
| 2012-06-22 | $9.27 | $13.83 | 187,300 | — | — |
| 2012-06-21 | $9.10 | $13.57 | 78,700 | — | — |
| 2012-06-20 | $9.44 | $14.08 | 58,100 | — | — |
| 2012-06-19 | $9.47 | $14.12 | 114,600 | — | — |
| 2012-06-18 | $9.22 | $13.75 | 101,100 | — | — |
| 2012-06-15 | $9.24 | $13.78 | 195,900 | — | — |
| 2012-06-14 | $9.30 | $13.87 | 69,800 | — | — |
| 2012-06-13 | $9.12 | $13.60 | 133,200 | — | — |
| 2012-06-12 | $9.23 | $13.77 | 76,500 | — | — |
| 2012-06-11 | $9.13 | $13.62 | 95,100 | — | — |
| 2012-06-08 | $9.46 | $14.11 | 122,100 | — | — |
| 2012-06-07 | $9.44 | $14.08 | 103,100 | — | — |
| 2012-06-06 | $9.53 | $14.21 | 102,100 | — | — |
| 2012-06-05 | $9.32 | $13.90 | 78,600 | — | — |
| 2012-06-04 | $9.29 | $13.86 | 58,600 | — | — |
| 2012-06-01 | $9.18 | $13.69 | 85,800 | — | — |
| 2012-05-31 | $9.38 | $13.99 | 109,400 | — | — |
| 2012-05-30 | $9.36 | $13.96 | 46,500 | — | — |
| 2012-05-29 | $9.58 | $14.29 | 41,600 | — | — |
| 2012-05-25 | $9.37 | $13.98 | 59,500 | — | — |
| 2012-05-24 | $9.45 | $14.09 | 53,300 | — | — |
| 2012-05-23 | $9.38 | $13.99 | 89,000 | — | — |
| 2012-05-22 | $9.36 | $13.96 | 131,000 | — | — |
| 2012-05-21 | $9.64 | $14.38 | 81,000 | — | — |
| 2012-05-18 | $9.57 | $14.27 | 99,300 | — | — |
| 2012-05-17 | $9.82 | $14.65 | 91,700 | — | — |
| 2012-05-16 | $9.96 | $14.86 | 89,900 | — | — |
| 2012-05-15 | $9.93 | $14.81 | 56,000 | — | — |
| 2012-05-14 | $9.80 | $14.62 | 59,500 | — | — |
| 2012-05-11 | $10.08 | $15.03 | 69,000 | — | — |
| 2012-05-10 | $10.30 | $15.36 | 109,700 | — | — |
| 2012-05-09 | $10.31 | $15.38 | 124,000 | — | — |
| 2012-05-08 | $10.16 | $15.15 | 191,300 | — | — |
| 2012-05-07 | $10.07 | $15.02 | 129,000 | — | — |
| 2012-05-04 | $10.18 | $15.18 | 169,000 | — | — |
| 2012-05-03 | $10.30 | $15.36 | 88,000 | — | — |
| 2012-05-02 | $10.45 | $15.59 | 84,000 | — | — |
| 2012-05-01 | $10.44 | $15.57 | 195,100 | — | — |
| 2012-04-30 | $10.73 | $16.00 | 74,000 | — | — |
| 2012-04-27 | $11.03 | $16.45 | 83,700 | — | — |
| 2012-04-26 | $10.97 | $16.36 | 53,100 | — | — |
| 2012-04-25 | $11.00 | $16.41 | 115,300 | — | — |
| 2012-04-24 | $10.85 | $16.18 | 113,400 | — | — |
| 2012-04-23 | $10.51 | $15.68 | 114,900 | — | — |
| 2012-04-20 | $10.79 | $16.09 | 71,000 | — | — |
| 2012-04-19 | $10.73 | $16.00 | 113,100 | — | — |
| 2012-04-18 | $10.71 | $15.97 | 95,400 | — | — |
| 2012-04-17 | $10.80 | $16.11 | 74,300 | — | — |
| 2012-04-16 | $10.61 | $15.83 | 56,500 | — | — |
| 2012-04-13 | $10.43 | $15.56 | 83,100 | — | — |
| 2012-04-12 | $10.57 | $15.77 | 70,700 | — | — |
| 2012-04-11 | $10.39 | $15.50 | 89,500 | — | — |
| 2012-04-10 | $10.14 | $15.12 | 175,300 | — | — |
| 2012-04-09 | $10.23 | $15.26 | 112,200 | — | — |
| 2012-04-05 | $10.38 | $15.48 | 66,900 | — | — |
| 2012-04-04 | $10.35 | $15.44 | 89,500 | — | — |
| 2012-04-03 | $10.32 | $15.39 | 76,900 | — | — |
| 2012-04-02 | $10.73 | $16.00 | 101,900 | — | — |
| 2012-03-30 | $10.52 | $15.69 | 99,600 | — | — |
| 2012-03-29 | $10.55 | $15.74 | 45,800 | — | — |
| 2012-03-28 | $10.35 | $15.44 | 84,000 | — | — |
| 2012-03-27 | $10.34 | $15.37 | 37,900 | — | — |
| 2012-03-26 | $10.58 | $15.73 | 107,400 | — | — |
| 2012-03-23 | $10.12 | $15.04 | 38,700 | — | — |
| 2012-03-22 | $9.76 | $14.51 | 33,300 | — | — |
| 2012-03-21 | $10.03 | $14.91 | 40,500 | — | — |
| 2012-03-20 | $9.95 | $14.79 | 56,100 | — | — |
| 2012-03-19 | $10.28 | $15.28 | 68,200 | — | — |
| 2012-03-16 | $9.68 | $14.39 | 172,700 | — | — |
| 2012-03-15 | $10.08 | $14.98 | 37,500 | — | — |
| 2012-03-14 | $10.18 | $15.13 | 45,300 | — | — |
| 2012-03-13 | $10.32 | $15.34 | 88,700 | — | — |
| 2012-03-12 | $9.69 | $14.40 | 36,300 | — | — |
| 2012-03-09 | $9.57 | $14.23 | 93,100 | — | — |
| 2012-03-08 | $9.50 | $14.12 | 46,000 | — | — |
| 2012-03-07 | $9.41 | $13.99 | 44,800 | — | — |
| 2012-03-06 | $9.28 | $13.79 | 80,200 | — | — |
| 2012-03-05 | $9.57 | $14.23 | 72,800 | — | — |
| 2012-03-02 | $9.63 | $14.31 | 106,300 | — | — |
| 2012-03-01 | $10.01 | $14.88 | 92,000 | — | — |
| 2012-02-29 | $9.95 | $14.79 | 76,700 | — | — |
| 2012-02-28 | $10.40 | $15.46 | 37,600 | — | — |
| 2012-02-27 | $10.52 | $15.64 | 58,600 | — | — |
| 2012-02-24 | $10.51 | $15.62 | 36,200 | — | — |
| 2012-02-23 | $10.74 | $15.96 | 73,800 | — | — |
| 2012-02-22 | $10.55 | $15.68 | 58,500 | — | — |
| 2012-02-21 | $10.68 | $15.88 | 61,800 | — | — |
| 2012-02-17 | $10.78 | $16.02 | 60,900 | — | — |
| 2012-02-16 | $10.62 | $15.79 | 93,000 | — | — |
| 2012-02-15 | $10.05 | $14.94 | 80,600 | — | — |
| 2012-02-14 | $10.24 | $15.22 | 61,000 | — | — |
| 2012-02-13 | $10.45 | $15.53 | 75,400 | — | — |
| 2012-02-10 | $10.35 | $15.39 | 79,800 | — | — |
| 2012-02-09 | $10.67 | $15.86 | 72,400 | — | — |
| 2012-02-08 | $10.86 | $16.14 | 48,900 | — | — |
| 2012-02-07 | $10.80 | $16.05 | 57,300 | — | — |
| 2012-02-06 | $10.87 | $16.16 | 52,500 | — | — |
| 2012-02-03 | $10.98 | $16.32 | 102,700 | — | — |
| 2012-02-02 | $10.56 | $15.70 | 130,600 | — | — |
| 2012-02-01 | $10.55 | $15.68 | 168,500 | — | — |
| 2012-01-31 | $10.06 | $14.95 | 94,800 | — | — |
| 2012-01-30 | $9.98 | $14.84 | 99,100 | — | — |
| 2012-01-27 | $9.89 | $14.70 | 150,500 | — | — |
| 2012-01-26 | $9.80 | $14.57 | 164,000 | — | — |
| 2012-01-25 | $9.96 | $14.81 | 71,700 | — | — |
| 2012-01-24 | $9.98 | $14.84 | 83,200 | — | — |
| 2012-01-23 | $9.86 | $14.66 | 40,700 | — | — |
| 2012-01-20 | $9.84 | $14.63 | 77,600 | — | — |
| 2012-01-19 | $9.65 | $14.34 | 122,200 | — | — |
| 2012-01-18 | $9.50 | $14.12 | 141,200 | — | — |
| 2012-01-17 | $9.48 | $14.09 | 130,200 | — | — |
| 2012-01-13 | $9.49 | $14.11 | 82,400 | — | — |
| 2012-01-12 | $9.50 | $14.12 | 224,500 | — | — |
| 2012-01-11 | $9.48 | $14.09 | 124,500 | — | — |
| 2012-01-10 | $9.49 | $14.11 | 128,600 | — | — |
| 2012-01-09 | $9.49 | $14.11 | 89,900 | — | — |
| 2012-01-06 | $9.47 | $14.08 | 155,500 | — | — |
| 2012-01-05 | $9.58 | $14.24 | 69,300 | — | — |
| 2012-01-04 | $9.46 | $14.06 | 48,000 | — | — |
| 2012-01-03 | $9.54 | $14.18 | 93,700 | — | — |