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
- 1983-08-30 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 | $15.01 | $18.86 | 81,200 | — | — |
| 2012-12-28 | $14.69 | $18.46 | 25,300 | — | — |
| 2012-12-27 | $14.80 | $18.60 | 41,000 | — | — |
| 2012-12-26 | $14.75 | $18.54 | 35,000 | — | — |
| 2012-12-24 | $14.64 | $18.40 | 29,100 | — | — |
| 2012-12-21 | $14.55 | $18.28 | 114,000 | — | — |
| 2012-12-20 | $14.17 | $17.81 | 75,000 | — | — |
| 2012-12-19 | $14.42 | $18.12 | 28,100 | — | — |
| 2012-12-18 | $14.27 | $17.93 | 34,900 | — | — |
| 2012-12-17 | $14.21 | $17.86 | 54,800 | — | — |
| 2012-12-14 | $14.49 | $17.54 | 22,900 | — | — |
| 2012-12-13 | $14.59 | $17.66 | 30,200 | — | — |
| 2012-12-12 | $14.59 | $17.66 | 44,800 | — | — |
| 2012-12-11 | $14.64 | $17.72 | 34,900 | — | — |
| 2012-12-10 | $14.39 | $17.42 | 51,200 | — | — |
| 2012-12-07 | $14.06 | $17.02 | 27,300 | — | — |
| 2012-12-06 | $14.34 | $17.36 | 26,700 | — | — |
| 2012-12-05 | $14.18 | $17.17 | 43,500 | — | — |
| 2012-12-04 | $14.27 | $17.28 | 20,400 | — | — |
| 2012-12-03 | $14.36 | $17.39 | 62,700 | — | — |
| 2012-11-30 | $14.24 | $17.24 | 59,400 | — | — |
| 2012-11-29 | $14.14 | $17.12 | 93,000 | — | — |
| 2012-11-28 | $13.71 | $16.60 | 246,100 | — | — |
| 2012-11-27 | $13.09 | $15.85 | 68,100 | — | — |
| 2012-11-26 | $13.00 | $15.74 | 29,300 | — | — |
| 2012-11-23 | $12.70 | $15.38 | 10,400 | — | — |
| 2012-11-21 | $12.58 | $15.23 | 6,600 | — | — |
| 2012-11-20 | $12.45 | $15.07 | 11,900 | — | — |
| 2012-11-19 | $12.46 | $15.09 | 23,000 | — | — |
| 2012-11-16 | $12.20 | $14.77 | 18,500 | — | — |
| 2012-11-15 | $12.22 | $14.79 | 25,200 | — | — |
| 2012-11-14 | $12.28 | $14.87 | 30,200 | — | — |
| 2012-11-13 | $12.31 | $14.90 | 17,200 | — | — |
| 2012-11-12 | $12.25 | $14.83 | 15,400 | — | — |
| 2012-11-09 | $12.05 | $14.59 | 25,100 | — | — |
| 2012-11-08 | $12.13 | $14.69 | 10,600 | — | — |
| 2012-11-07 | $12.20 | $14.77 | 28,900 | — | — |
| 2012-11-06 | $12.44 | $15.06 | 9,100 | — | — |
| 2012-11-05 | $12.35 | $14.95 | 27,500 | — | — |
| 2012-11-02 | $12.28 | $14.87 | 23,600 | — | — |
| 2012-11-01 | $12.45 | $15.07 | 38,300 | — | — |
| 2012-10-31 | $12.64 | $15.30 | 40,100 | — | — |
| 2012-10-26 | $12.28 | $14.87 | 7,200 | — | — |
| 2012-10-25 | $12.23 | $14.81 | 13,300 | — | — |
| 2012-10-24 | $12.09 | $14.64 | 13,000 | — | — |
| 2012-10-23 | $12.05 | $14.59 | 15,400 | — | — |
| 2012-10-22 | $11.97 | $14.49 | 11,400 | — | — |
| 2012-10-19 | $12.02 | $14.55 | 23,400 | — | — |
| 2012-10-18 | $12.11 | $14.66 | 12,800 | — | — |
| 2012-10-17 | $12.15 | $14.71 | 25,900 | — | — |
| 2012-10-16 | $12.13 | $14.69 | 17,600 | — | — |
| 2012-10-15 | $12.05 | $14.59 | 16,900 | — | — |
| 2012-10-12 | $11.96 | $14.48 | 13,300 | — | — |
| 2012-10-11 | $11.95 | $14.47 | 24,000 | — | — |
| 2012-10-10 | $11.97 | $14.49 | 7,900 | — | — |
| 2012-10-09 | $11.94 | $14.46 | 15,700 | — | — |
| 2012-10-08 | $12.13 | $14.69 | 10,700 | — | — |
| 2012-10-05 | $12.10 | $14.65 | 32,100 | — | — |
| 2012-10-04 | $12.09 | $14.64 | 25,600 | — | — |
| 2012-10-03 | $11.90 | $14.41 | 39,800 | — | — |
| 2012-10-02 | $11.99 | $14.52 | 39,500 | — | — |
| 2012-10-01 | $11.90 | $14.41 | 25,800 | — | — |
| 2012-09-28 | $11.76 | $14.24 | 33,100 | — | — |
| 2012-09-27 | $11.73 | $14.20 | 19,800 | — | — |
| 2012-09-26 | $11.80 | $14.25 | 14,300 | — | — |
| 2012-09-25 | $11.90 | $14.37 | 20,200 | — | — |
| 2012-09-24 | $11.97 | $14.46 | 36,300 | — | — |
| 2012-09-21 | $11.97 | $14.46 | 59,400 | — | — |
| 2012-09-20 | $11.93 | $14.41 | 16,800 | — | — |
| 2012-09-19 | $11.91 | $14.38 | 14,700 | — | — |
| 2012-09-18 | $11.89 | $14.36 | 12,300 | — | — |
| 2012-09-17 | $11.91 | $14.38 | 46,100 | — | — |
| 2012-09-14 | $12.05 | $14.55 | 34,600 | — | — |
| 2012-09-13 | $12.03 | $14.53 | 29,300 | — | — |
| 2012-09-12 | $11.96 | $14.44 | 13,900 | — | — |
| 2012-09-11 | $11.92 | $14.40 | 20,000 | — | — |
| 2012-09-10 | $11.91 | $14.38 | 43,300 | — | — |
| 2012-09-07 | $11.81 | $14.26 | 23,500 | — | — |
| 2012-09-06 | $11.71 | $14.14 | 20,800 | — | — |
| 2012-09-05 | $11.38 | $13.74 | 44,500 | — | — |
| 2012-09-04 | $11.17 | $13.49 | 56,900 | — | — |
| 2012-08-31 | $10.64 | $12.85 | 42,400 | — | — |
| 2012-08-30 | $10.31 | $12.45 | 49,600 | — | — |
| 2012-08-29 | $10.05 | $12.14 | 18,400 | — | — |
| 2012-08-28 | $10.00 | $12.08 | 26,400 | — | — |
| 2012-08-27 | $10.00 | $12.08 | 147,800 | — | — |
| 2012-08-24 | $10.12 | $12.22 | 7,800 | — | — |
| 2012-08-23 | $9.93 | $11.99 | 29,700 | — | — |
| 2012-08-22 | $10.19 | $12.31 | 1,900 | — | — |
| 2012-08-21 | $10.23 | $12.35 | 17,600 | — | — |
| 2012-08-20 | $10.28 | $12.41 | 11,400 | — | — |
| 2012-08-17 | $10.17 | $12.28 | 17,600 | — | — |
| 2012-08-16 | $10.12 | $12.22 | 18,900 | — | — |
| 2012-08-15 | $10.05 | $12.14 | 22,300 | — | — |
| 2012-08-14 | $9.96 | $12.03 | 315,700 | — | — |
| 2012-08-13 | $10.09 | $12.19 | 4,500 | — | — |
| 2012-08-10 | $10.11 | $12.21 | 6,400 | — | — |
| 2012-08-09 | $10.07 | $12.16 | 14,900 | — | — |
| 2012-08-08 | $10.20 | $12.32 | 24,900 | — | — |
| 2012-08-07 | $10.55 | $12.74 | 23,800 | — | — |
| 2012-08-06 | $10.45 | $12.62 | 25,300 | — | — |
| 2012-08-03 | $10.19 | $12.31 | 37,000 | — | — |
| 2012-08-02 | $10.05 | $12.14 | 17,300 | — | — |
| 2012-08-01 | $9.85 | $11.90 | 19,100 | — | — |
| 2012-07-31 | $10.00 | $12.08 | 21,700 | — | — |
| 2012-07-30 | $10.05 | $12.14 | 40,000 | — | — |
| 2012-07-27 | $10.15 | $12.26 | 26,800 | — | — |
| 2012-07-26 | $10.00 | $12.08 | 20,800 | — | — |
| 2012-07-25 | $9.93 | $11.99 | 29,700 | — | — |
| 2012-07-24 | $9.91 | $11.97 | 13,900 | — | — |
| 2012-07-23 | $9.85 | $11.90 | 25,600 | — | — |
| 2012-07-20 | $10.02 | $12.10 | 26,700 | — | — |
| 2012-07-19 | $10.04 | $12.12 | 28,300 | — | — |
| 2012-07-18 | $10.10 | $12.20 | 28,500 | — | — |
| 2012-07-17 | $10.21 | $12.33 | 21,400 | — | — |
| 2012-07-16 | $10.24 | $12.37 | 17,900 | — | — |
| 2012-07-13 | $10.49 | $12.67 | 20,700 | — | — |
| 2012-07-12 | $10.36 | $12.51 | 23,000 | — | — |
| 2012-07-11 | $10.21 | $12.33 | 20,100 | — | — |
| 2012-07-10 | $10.20 | $12.32 | 10,600 | — | — |
| 2012-07-09 | $10.26 | $12.39 | 16,700 | — | — |
| 2012-07-06 | $10.57 | $12.76 | 18,300 | — | — |
| 2012-07-05 | $10.75 | $12.98 | 26,700 | — | — |
| 2012-07-03 | $10.69 | $12.91 | 32,700 | — | — |
| 2012-07-02 | $10.26 | $12.39 | 43,400 | — | — |
| 2012-06-29 | $10.25 | $12.38 | 43,300 | — | — |
| 2012-06-28 | $10.31 | $12.45 | 53,200 | — | — |
| 2012-06-27 | $10.28 | $12.38 | 20,000 | — | — |
| 2012-06-26 | $10.08 | $12.14 | 23,700 | — | — |
| 2012-06-25 | $10.10 | $12.16 | 39,200 | — | — |
| 2012-06-22 | $10.20 | $12.28 | 989,700 | — | — |
| 2012-06-21 | $10.38 | $12.50 | 49,900 | — | — |
| 2012-06-20 | $10.10 | $12.16 | 49,600 | — | — |
| 2012-06-19 | $9.96 | $11.99 | 32,300 | — | — |
| 2012-06-18 | $9.55 | $11.50 | 47,800 | — | — |
| 2012-06-15 | $9.63 | $11.60 | 28,300 | — | — |
| 2012-06-14 | $9.67 | $11.64 | 83,700 | — | — |
| 2012-06-13 | $9.25 | $11.14 | 41,800 | — | — |
| 2012-06-12 | $9.82 | $11.82 | 17,700 | — | — |
| 2012-06-11 | $9.80 | $11.80 | 25,100 | — | — |
| 2012-06-08 | $10.40 | $12.52 | 25,600 | — | — |
| 2012-06-07 | $9.74 | $11.73 | 5,500 | — | — |
| 2012-06-06 | $9.66 | $11.63 | 7,900 | — | — |
| 2012-06-05 | $9.59 | $11.55 | 13,500 | — | — |
| 2012-06-04 | $9.67 | $11.64 | 24,900 | — | — |
| 2012-06-01 | $9.70 | $11.68 | 4,300 | — | — |
| 2012-05-31 | $9.68 | $11.66 | 5,100 | — | — |
| 2012-05-30 | $9.50 | $11.44 | 5,600 | — | — |
| 2012-05-29 | $9.81 | $11.81 | 9,600 | — | — |
| 2012-05-25 | $9.62 | $11.58 | 3,500 | — | — |
| 2012-05-24 | $9.62 | $11.58 | 9,300 | — | — |
| 2012-05-23 | $9.74 | $11.73 | 5,300 | — | — |
| 2012-05-22 | $9.66 | $11.63 | 3,000 | — | — |
| 2012-05-21 | $9.61 | $11.57 | 7,600 | — | — |
| 2012-05-18 | $9.56 | $11.51 | 8,900 | — | — |
| 2012-05-17 | $9.78 | $11.78 | 5,500 | — | — |
| 2012-05-16 | $9.84 | $11.85 | 9,800 | — | — |
| 2012-05-15 | $9.94 | $11.97 | 23,000 | — | — |
| 2012-05-14 | $10.04 | $12.09 | 23,900 | — | — |
| 2012-05-11 | $10.25 | $12.34 | 11,000 | — | — |
| 2012-05-10 | $10.41 | $12.53 | 13,300 | — | — |
| 2012-05-09 | $10.24 | $12.33 | 74,000 | — | — |
| 2012-05-08 | $10.63 | $12.80 | 17,700 | — | — |
| 2012-05-07 | $11.01 | $13.26 | 10,000 | — | — |
| 2012-05-04 | $11.24 | $13.53 | 35,800 | — | — |
| 2012-05-03 | $11.75 | $14.15 | 6,300 | — | — |
| 2012-05-02 | $11.80 | $14.21 | 29,000 | — | — |
| 2012-05-01 | $11.61 | $13.98 | 15,200 | — | — |
| 2012-04-30 | $11.45 | $13.79 | 22,000 | — | — |
| 2012-04-27 | $11.05 | $13.31 | 12,300 | — | — |
| 2012-04-26 | $11.00 | $13.25 | 12,300 | — | — |
| 2012-04-25 | $10.82 | $13.03 | 12,100 | — | — |
| 2012-04-24 | $10.93 | $13.16 | 10,300 | — | — |
| 2012-04-23 | $10.80 | $13.00 | 16,400 | — | — |
| 2012-04-20 | $11.04 | $13.29 | 6,900 | — | — |
| 2012-04-19 | $11.03 | $13.28 | 6,200 | — | — |
| 2012-04-18 | $11.00 | $13.25 | 4,900 | — | — |
| 2012-04-17 | $11.16 | $13.44 | 9,300 | — | — |
| 2012-04-16 | $11.05 | $13.31 | 41,800 | — | — |
| 2012-04-13 | $11.00 | $13.25 | 21,000 | — | — |
| 2012-04-12 | $10.98 | $13.22 | 8,100 | — | — |
| 2012-04-11 | $11.20 | $13.49 | 16,200 | — | — |
| 2012-04-10 | $11.33 | $13.64 | 17,200 | — | — |
| 2012-04-09 | $11.46 | $13.80 | 6,000 | — | — |
| 2012-04-05 | $11.53 | $13.88 | 13,400 | — | — |
| 2012-04-04 | $11.74 | $14.14 | 4,700 | — | — |
| 2012-04-03 | $11.70 | $14.09 | 21,400 | — | — |
| 2012-04-02 | $11.49 | $13.84 | 47,700 | — | — |
| 2012-03-30 | $10.98 | $13.22 | 14,500 | — | — |
| 2012-03-29 | $10.93 | $13.16 | 10,500 | — | — |
| 2012-03-28 | $10.79 | $12.99 | 7,200 | — | — |
| 2012-03-27 | $10.96 | $13.20 | 10,700 | — | — |
| 2012-03-26 | $11.10 | $13.37 | 11,800 | — | — |
| 2012-03-23 | $10.84 | $13.05 | 2,600 | — | — |
| 2012-03-22 | $10.86 | $13.08 | 4,400 | — | — |
| 2012-03-21 | $10.95 | $13.19 | 13,500 | — | — |
| 2012-03-20 | $10.75 | $12.94 | 24,500 | — | — |
| 2012-03-19 | $10.00 | $12.04 | 7,700 | — | — |
| 2012-03-16 | $9.94 | $11.97 | 29,400 | — | — |
| 2012-03-15 | $9.74 | $11.73 | 10,200 | — | — |
| 2012-03-14 | $9.72 | $11.70 | 16,000 | — | — |
| 2012-03-13 | $9.75 | $11.74 | 16,100 | — | — |
| 2012-03-12 | $9.75 | $11.74 | 17,400 | — | — |
| 2012-03-09 | $9.98 | $12.02 | 8,500 | — | — |
| 2012-03-08 | $9.80 | $11.80 | 15,700 | — | — |
| 2012-03-07 | $9.97 | $12.01 | 27,300 | — | — |
| 2012-03-06 | $9.90 | $11.92 | 40,800 | — | — |
| 2012-03-05 | $10.52 | $12.67 | 20,500 | — | — |
| 2012-03-02 | $10.63 | $12.80 | 4,500 | — | — |
| 2012-03-01 | $10.87 | $13.09 | 23,000 | — | — |
| 2012-02-29 | $10.45 | $12.58 | 3,700 | — | — |
| 2012-02-28 | $10.47 | $12.61 | 9,300 | — | — |
| 2012-02-27 | $10.47 | $12.61 | 14,600 | — | — |
| 2012-02-24 | $10.04 | $12.09 | 4,300 | — | — |
| 2012-02-23 | $9.98 | $12.02 | 7,300 | — | — |
| 2012-02-22 | $9.89 | $11.91 | 8,800 | — | — |
| 2012-02-21 | $9.59 | $11.55 | 13,700 | — | — |
| 2012-02-17 | $9.69 | $11.67 | 9,600 | — | — |
| 2012-02-16 | $9.84 | $11.85 | 2,000 | — | — |
| 2012-02-15 | $9.73 | $11.72 | 1,700 | — | — |
| 2012-02-14 | $9.75 | $11.74 | 2,200 | — | — |
| 2012-02-13 | $9.80 | $11.80 | 9,700 | — | — |
| 2012-02-10 | $9.71 | $11.69 | 3,700 | — | — |
| 2012-02-09 | $9.65 | $11.62 | 10,400 | — | — |
| 2012-02-08 | $9.38 | $11.29 | 2,000 | — | — |
| 2012-02-07 | $9.32 | $11.22 | 7,100 | — | — |
| 2012-02-06 | $9.33 | $11.23 | 4,300 | — | — |
| 2012-02-03 | $9.28 | $11.17 | 4,100 | — | — |
| 2012-02-02 | $9.21 | $11.09 | 600 | — | — |
| 2012-02-01 | $9.16 | $11.03 | 7,900 | — | — |
| 2012-01-31 | $9.11 | $10.97 | 800 | — | — |
| 2012-01-30 | $9.00 | $10.84 | 7,500 | — | — |
| 2012-01-27 | $9.10 | $10.96 | 3,500 | — | — |
| 2012-01-26 | $9.07 | $10.92 | 17,200 | — | — |
| 2012-01-25 | $8.90 | $10.72 | 7,800 | — | — |
| 2012-01-24 | $8.89 | $10.70 | 7,200 | — | — |
| 2012-01-23 | $8.65 | $10.42 | 2,900 | — | — |
| 2012-01-20 | $8.70 | $10.48 | 15,000 | — | — |
| 2012-01-19 | $8.70 | $10.48 | 8,000 | — | — |
| 2012-01-18 | $8.73 | $10.51 | 10,300 | — | — |
| 2012-01-17 | $8.76 | $10.55 | 21,400 | — | — |
| 2012-01-13 | $8.56 | $10.31 | 8,200 | — | — |
| 2012-01-12 | $8.61 | $10.37 | 9,100 | — | — |
| 2012-01-11 | $8.48 | $10.21 | 12,200 | — | — |
| 2012-01-10 | $8.64 | $10.40 | 12,100 | — | — |
| 2012-01-09 | $8.79 | $10.58 | 12,100 | — | — |
| 2012-01-06 | $8.75 | $10.54 | 13,300 | — | — |
| 2012-01-05 | $8.85 | $10.66 | 3,500 | — | — |
| 2012-01-04 | $8.82 | $10.62 | 8,500 | — | — |
| 2012-01-03 | $8.87 | $10.68 | 19,500 | — | — |