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
- 1999-03-01 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 | $9.60 | $9.60 | 59,700 | — | — |
| 2012-12-28 | $9.54 | $9.54 | 19,300 | — | — |
| 2012-12-27 | $9.43 | $9.43 | 16,000 | — | — |
| 2012-12-26 | $9.30 | $9.30 | 22,700 | — | — |
| 2012-12-24 | $9.30 | $9.30 | 5,400 | — | — |
| 2012-12-21 | $9.46 | $9.46 | 16,500 | — | — |
| 2012-12-20 | $9.44 | $9.44 | 33,100 | — | — |
| 2012-12-19 | $9.68 | $9.68 | 31,900 | — | — |
| 2012-12-18 | $9.97 | $9.97 | 56,700 | — | — |
| 2012-12-17 | $10.05 | $10.05 | 61,300 | — | — |
| 2012-12-14 | $9.11 | $9.11 | 22,200 | — | — |
| 2012-12-13 | $9.18 | $9.18 | 71,600 | — | — |
| 2012-12-12 | $8.50 | $8.50 | 21,600 | — | — |
| 2012-12-11 | $8.60 | $8.60 | 6,900 | — | — |
| 2012-12-10 | $8.51 | $8.51 | 27,800 | — | — |
| 2012-12-07 | $8.46 | $8.46 | 17,000 | — | — |
| 2012-12-06 | $8.20 | $8.20 | 27,600 | — | — |
| 2012-12-05 | $8.53 | $8.53 | 26,300 | — | — |
| 2012-12-04 | $8.55 | $8.55 | 13,300 | — | — |
| 2012-12-03 | $8.72 | $8.72 | 12,200 | — | — |
| 2012-11-30 | $8.84 | $8.84 | 12,700 | — | — |
| 2012-11-29 | $8.99 | $8.99 | 29,600 | — | — |
| 2012-11-28 | $8.61 | $8.61 | 38,800 | — | — |
| 2012-11-27 | $8.60 | $8.60 | 25,300 | — | — |
| 2012-11-26 | $7.97 | $7.97 | 47,200 | — | — |
| 2012-11-23 | $7.92 | $7.92 | 50,500 | — | — |
| 2012-11-21 | $8.41 | $8.41 | 1,900 | — | — |
| 2012-11-20 | $8.40 | $8.40 | 20,100 | — | — |
| 2012-11-19 | $8.36 | $8.36 | 10,800 | — | — |
| 2012-11-16 | $8.00 | $8.00 | 19,300 | — | — |
| 2012-11-15 | $8.00 | $8.00 | 31,100 | — | — |
| 2012-11-14 | $8.13 | $8.13 | 62,400 | — | — |
| 2012-11-13 | $8.46 | $8.46 | 48,200 | — | — |
| 2012-11-12 | $8.93 | $8.93 | 32,900 | — | — |
| 2012-11-09 | $9.63 | $9.63 | 11,800 | — | — |
| 2012-11-08 | $9.76 | $9.76 | 15,800 | — | — |
| 2012-11-07 | $9.87 | $9.87 | 28,400 | — | — |
| 2012-11-06 | $10.39 | $10.39 | 11,400 | — | — |
| 2012-11-05 | $10.24 | $10.24 | 16,100 | — | — |
| 2012-11-02 | $10.17 | $10.17 | 4,200 | — | — |
| 2012-11-01 | $10.25 | $10.25 | 41,100 | — | — |
| 2012-10-31 | $10.22 | $10.22 | 10,800 | — | — |
| 2012-10-26 | $10.20 | $10.20 | 14,900 | — | — |
| 2012-10-25 | $9.97 | $9.97 | 28,400 | — | — |
| 2012-10-24 | $9.80 | $9.80 | 21,100 | — | — |
| 2012-10-23 | $10.13 | $10.13 | 13,900 | — | — |
| 2012-10-22 | $10.23 | $10.23 | 26,200 | — | — |
| 2012-10-19 | $10.19 | $10.19 | 21,400 | — | — |
| 2012-10-18 | $10.25 | $10.25 | 33,000 | — | — |
| 2012-10-17 | $10.23 | $10.23 | 19,000 | — | — |
| 2012-10-16 | $10.16 | $10.16 | 57,300 | — | — |
| 2012-10-15 | $9.81 | $9.81 | 35,000 | — | — |
| 2012-10-12 | $9.64 | $9.64 | 10,000 | — | — |
| 2012-10-11 | $9.74 | $9.74 | 26,600 | — | — |
| 2012-10-10 | $9.81 | $9.81 | 14,700 | — | — |
| 2012-10-09 | $9.78 | $9.78 | 27,300 | — | — |
| 2012-10-08 | $9.63 | $9.63 | 25,900 | — | — |
| 2012-10-05 | $9.83 | $9.83 | 13,200 | — | — |
| 2012-10-04 | $9.79 | $9.79 | 23,000 | — | — |
| 2012-10-03 | $9.74 | $9.74 | 11,300 | — | — |
| 2012-10-02 | $9.75 | $9.75 | 43,400 | — | — |
| 2012-10-01 | $9.72 | $9.72 | 27,400 | — | — |
| 2012-09-28 | $9.68 | $9.68 | 35,100 | — | — |
| 2012-09-27 | $9.82 | $9.82 | 19,600 | — | — |
| 2012-09-26 | $9.82 | $9.82 | 19,600 | — | — |
| 2012-09-25 | $9.82 | $9.82 | 16,100 | — | — |
| 2012-09-24 | $9.85 | $9.85 | 10,800 | — | — |
| 2012-09-21 | $9.81 | $9.81 | 30,700 | — | — |
| 2012-09-20 | $9.77 | $9.77 | 17,300 | — | — |
| 2012-09-19 | $9.76 | $9.76 | 31,500 | — | — |
| 2012-09-18 | $9.83 | $9.83 | 49,400 | — | — |
| 2012-09-17 | $9.91 | $9.91 | 13,500 | — | — |
| 2012-09-14 | $10.21 | $10.21 | 75,300 | — | — |
| 2012-09-13 | $9.69 | $9.69 | 33,100 | — | — |
| 2012-09-12 | $9.95 | $9.95 | 17,700 | — | — |
| 2012-09-11 | $9.95 | $9.95 | 36,500 | — | — |
| 2012-09-10 | $9.91 | $9.91 | 21,900 | — | — |
| 2012-09-07 | $10.03 | $10.03 | 41,100 | — | — |
| 2012-09-06 | $9.98 | $9.98 | 71,600 | — | — |
| 2012-09-05 | $10.49 | $10.49 | 52,400 | — | — |
| 2012-09-04 | $10.52 | $10.52 | 30,900 | — | — |
| 2012-08-31 | $10.78 | $10.78 | 30,000 | — | — |
| 2012-08-30 | $10.83 | $10.83 | 26,500 | — | — |
| 2012-08-29 | $11.02 | $11.02 | 22,700 | — | — |
| 2012-08-28 | $11.06 | $11.06 | 31,200 | — | — |
| 2012-08-27 | $11.04 | $11.04 | 30,400 | — | — |
| 2012-08-24 | $10.88 | $10.88 | 54,400 | — | — |
| 2012-08-23 | $10.97 | $10.97 | 90,600 | — | — |
| 2012-08-22 | $10.37 | $10.37 | 40,000 | — | — |
| 2012-08-21 | $10.22 | $10.22 | 33,900 | — | — |
| 2012-08-20 | $9.93 | $9.93 | 55,900 | — | — |
| 2012-08-17 | $10.05 | $10.05 | 67,900 | — | — |
| 2012-08-16 | $10.23 | $10.23 | 37,400 | — | — |
| 2012-08-15 | $10.40 | $10.40 | 81,500 | — | — |
| 2012-08-14 | $9.93 | $9.93 | 42,700 | — | — |
| 2012-08-13 | $10.06 | $10.06 | 51,100 | — | — |
| 2012-08-10 | $10.36 | $10.36 | 21,400 | — | — |
| 2012-08-09 | $10.40 | $10.40 | 26,700 | — | — |
| 2012-08-08 | $10.01 | $10.01 | 25,100 | — | — |
| 2012-08-07 | $10.17 | $10.17 | 41,700 | — | — |
| 2012-08-06 | $10.02 | $10.02 | 174,900 | — | — |
| 2012-08-03 | $10.91 | $10.91 | 26,600 | — | — |
| 2012-08-02 | $10.75 | $10.75 | 20,700 | — | — |
| 2012-08-01 | $10.99 | $10.99 | 29,700 | — | — |
| 2012-07-31 | $10.94 | $10.94 | 101,300 | — | — |
| 2012-07-30 | $11.29 | $11.29 | 71,200 | — | — |
| 2012-07-27 | $11.49 | $11.49 | 27,700 | — | — |
| 2012-07-26 | $11.50 | $11.50 | 41,000 | — | — |
| 2012-07-25 | $11.74 | $11.74 | 26,000 | — | — |
| 2012-07-24 | $11.66 | $11.66 | 36,100 | — | — |
| 2012-07-23 | $12.11 | $12.11 | 39,500 | — | — |
| 2012-07-20 | $12.29 | $12.29 | 13,900 | — | — |
| 2012-07-19 | $12.20 | $12.20 | 13,100 | — | — |
| 2012-07-18 | $12.35 | $12.35 | 51,700 | — | — |
| 2012-07-17 | $12.31 | $12.31 | 33,300 | — | — |
| 2012-07-16 | $12.37 | $12.37 | 74,000 | — | — |
| 2012-07-13 | $12.26 | $12.26 | 13,000 | — | — |
| 2012-07-12 | $12.18 | $12.18 | 11,400 | — | — |
| 2012-07-11 | $12.35 | $12.35 | 22,700 | — | — |
| 2012-07-10 | $12.50 | $12.50 | 25,900 | — | — |
| 2012-07-09 | $12.80 | $12.80 | 31,000 | — | — |
| 2012-07-06 | $12.80 | $12.80 | 18,100 | — | — |
| 2012-07-05 | $13.04 | $13.04 | 46,600 | — | — |
| 2012-07-03 | $12.91 | $12.91 | 24,800 | — | — |
| 2012-07-02 | $13.14 | $13.14 | 43,400 | — | — |
| 2012-06-29 | $12.86 | $12.86 | 35,200 | — | — |
| 2012-06-28 | $12.81 | $12.81 | 14,200 | — | — |
| 2012-06-27 | $13.06 | $13.06 | 33,200 | — | — |
| 2012-06-26 | $12.68 | $12.68 | 16,400 | — | — |
| 2012-06-25 | $12.58 | $12.58 | 16,800 | — | — |
| 2012-06-22 | $12.60 | $12.60 | 14,600 | — | — |
| 2012-06-21 | $12.40 | $12.40 | 27,200 | — | — |
| 2012-06-20 | $13.12 | $13.12 | 16,300 | — | — |
| 2012-06-19 | $13.25 | $13.25 | 56,300 | — | — |
| 2012-06-18 | $13.06 | $13.06 | 54,700 | — | — |
| 2012-06-15 | $12.32 | $12.32 | 10,800 | — | — |
| 2012-06-14 | $12.09 | $12.09 | 12,900 | — | — |
| 2012-06-13 | $12.05 | $12.05 | 42,700 | — | — |
| 2012-06-12 | $12.26 | $12.26 | 12,300 | — | — |
| 2012-06-11 | $12.39 | $12.39 | 25,400 | — | — |
| 2012-06-08 | $12.43 | $12.43 | 20,000 | — | — |
| 2012-06-07 | $12.52 | $12.52 | 27,100 | — | — |
| 2012-06-06 | $12.91 | $12.91 | 43,000 | — | — |
| 2012-06-05 | $13.09 | $13.09 | 48,500 | — | — |
| 2012-06-04 | $12.43 | $12.43 | 40,000 | — | — |
| 2012-06-01 | $11.72 | $11.72 | 50,200 | — | — |
| 2012-05-31 | $11.90 | $11.90 | 48,700 | — | — |
| 2012-05-30 | $12.00 | $12.00 | 22,700 | — | — |
| 2012-05-29 | $12.24 | $12.24 | 61,500 | — | — |
| 2012-05-25 | $11.94 | $11.94 | 16,300 | — | — |
| 2012-05-24 | $12.05 | $12.05 | 22,400 | — | — |
| 2012-05-23 | $12.00 | $12.00 | 55,000 | — | — |
| 2012-05-22 | $11.74 | $11.74 | 50,000 | — | — |
| 2012-05-21 | $11.91 | $11.91 | 52,200 | — | — |
| 2012-05-18 | $11.98 | $11.98 | 63,500 | — | — |
| 2012-05-17 | $12.20 | $12.20 | 104,300 | — | — |
| 2012-05-16 | $12.99 | $12.99 | 150,300 | — | — |
| 2012-05-15 | $14.33 | $14.33 | 57,000 | — | — |
| 2012-05-14 | $14.31 | $14.31 | 76,800 | — | — |
| 2012-05-11 | $14.32 | $14.32 | 44,900 | — | — |
| 2012-05-10 | $14.45 | $14.45 | 40,000 | — | — |
| 2012-05-09 | $14.47 | $14.47 | 58,000 | — | — |
| 2012-05-08 | $14.51 | $14.51 | 250,700 | — | — |
| 2012-05-07 | $13.96 | $13.96 | 72,000 | — | — |
| 2012-05-04 | $13.18 | $13.18 | 57,500 | — | — |
| 2012-05-03 | $13.72 | $13.72 | 70,000 | — | — |
| 2012-05-02 | $14.45 | $14.45 | 82,000 | — | — |
| 2012-05-01 | $14.33 | $14.33 | 97,000 | — | — |
| 2012-04-30 | $13.92 | $13.92 | 193,000 | — | — |
| 2012-04-27 | $13.34 | $13.34 | 165,100 | — | — |
| 2012-04-26 | $12.34 | $12.34 | 44,200 | — | — |
| 2012-04-25 | $12.07 | $12.07 | 47,400 | — | — |
| 2012-04-24 | $12.40 | $12.40 | 47,700 | — | — |
| 2012-04-23 | $12.35 | $12.35 | 81,800 | — | — |
| 2012-04-20 | $11.91 | $11.91 | 82,400 | — | — |
| 2012-04-19 | $12.22 | $12.22 | 26,800 | — | — |
| 2012-04-18 | $12.44 | $12.44 | 36,800 | — | — |
| 2012-04-17 | $12.94 | $12.94 | 66,300 | — | — |
| 2012-04-16 | $12.41 | $12.41 | 50,200 | — | — |
| 2012-04-13 | $12.84 | $12.84 | 37,500 | — | — |
| 2012-04-12 | $12.73 | $12.73 | 40,500 | — | — |
| 2012-04-11 | $12.05 | $12.05 | 49,000 | — | — |
| 2012-04-10 | $12.00 | $12.00 | 99,900 | — | — |
| 2012-04-09 | $12.63 | $12.63 | 88,500 | — | — |
| 2012-04-05 | $12.97 | $12.97 | 43,800 | — | — |
| 2012-04-04 | $12.90 | $12.90 | 82,100 | — | — |
| 2012-04-03 | $13.25 | $13.25 | 80,300 | — | — |
| 2012-04-02 | $13.39 | $13.39 | 81,800 | — | — |
| 2012-03-30 | $13.51 | $13.51 | 113,300 | — | — |
| 2012-03-29 | $13.49 | $13.49 | 161,500 | — | — |
| 2012-03-28 | $12.92 | $12.92 | 145,300 | — | — |
| 2012-03-27 | $13.26 | $13.26 | 316,000 | — | — |
| 2012-03-26 | $12.92 | $12.92 | 106,900 | — | — |
| 2012-03-23 | $12.35 | $12.35 | 71,800 | — | — |
| 2012-03-22 | $12.34 | $12.34 | 75,900 | — | — |
| 2012-03-21 | $12.29 | $12.29 | 106,100 | — | — |
| 2012-03-20 | $11.85 | $11.85 | 50,900 | — | — |
| 2012-03-19 | $11.67 | $11.67 | 93,300 | — | — |
| 2012-03-16 | $11.56 | $11.56 | 80,700 | — | — |
| 2012-03-15 | $11.31 | $11.31 | 64,200 | — | — |
| 2012-03-14 | $11.26 | $11.26 | 94,300 | — | — |
| 2012-03-13 | $11.82 | $11.82 | 51,700 | — | — |
| 2012-03-12 | $11.68 | $11.68 | 83,000 | — | — |
| 2012-03-09 | $11.83 | $11.83 | 78,200 | — | — |
| 2012-03-08 | $11.63 | $11.63 | 58,000 | — | — |
| 2012-03-07 | $11.31 | $11.31 | 51,800 | — | — |
| 2012-03-06 | $11.20 | $11.20 | 121,000 | — | — |
| 2012-03-05 | $11.67 | $11.67 | 113,800 | — | — |
| 2012-03-02 | $11.78 | $11.78 | 187,800 | — | — |
| 2012-03-01 | $11.10 | $11.10 | 162,900 | — | — |
| 2012-02-29 | $11.51 | $11.51 | 106,700 | — | — |
| 2012-02-28 | $11.69 | $11.69 | 171,700 | — | — |
| 2012-02-27 | $11.78 | $11.78 | 276,700 | — | — |
| 2012-02-24 | $12.58 | $12.58 | 84,900 | — | — |
| 2012-02-23 | $12.90 | $12.90 | 80,800 | — | — |
| 2012-02-22 | $12.74 | $12.74 | 94,300 | — | — |
| 2012-02-21 | $13.28 | $13.28 | 150,900 | — | — |
| 2012-02-17 | $13.09 | $13.09 | 81,300 | — | — |
| 2012-02-16 | $12.81 | $12.81 | 264,200 | — | — |
| 2012-02-15 | $12.43 | $12.43 | 206,700 | — | — |
| 2012-02-14 | $13.34 | $13.34 | 137,900 | — | — |
| 2012-02-13 | $14.26 | $14.26 | 170,200 | — | — |
| 2012-02-10 | $14.79 | $14.79 | 112,800 | — | — |
| 2012-02-09 | $15.33 | $15.33 | 136,700 | — | — |
| 2012-02-08 | $15.37 | $15.37 | 193,900 | — | — |
| 2012-02-07 | $15.65 | $15.65 | 190,600 | — | — |
| 2012-02-06 | $14.90 | $14.90 | 129,400 | — | — |
| 2012-02-03 | $14.83 | $14.83 | 164,600 | — | — |
| 2012-02-02 | $14.57 | $14.57 | 131,900 | — | — |
| 2012-02-01 | $14.60 | $14.60 | 97,600 | — | — |
| 2012-01-31 | $14.33 | $14.33 | 122,300 | — | — |
| 2012-01-30 | $14.13 | $14.13 | 246,700 | — | — |
| 2012-01-27 | $13.42 | $13.42 | 80,600 | — | — |
| 2012-01-26 | $12.70 | $12.70 | 48,700 | — | — |
| 2012-01-25 | $13.15 | $13.15 | 77,600 | — | — |
| 2012-01-24 | $12.57 | $12.57 | 108,700 | — | — |
| 2012-01-23 | $12.99 | $12.99 | 86,200 | — | — |
| 2012-01-20 | $12.98 | $12.98 | 79,000 | — | — |
| 2012-01-19 | $12.89 | $12.89 | 184,100 | — | — |
| 2012-01-18 | $13.71 | $13.71 | 229,000 | — | — |
| 2012-01-17 | $12.56 | $12.56 | 107,600 | — | — |
| 2012-01-13 | $12.32 | $12.32 | 56,600 | — | — |
| 2012-01-12 | $12.49 | $12.49 | 96,000 | — | — |
| 2012-01-11 | $12.60 | $12.60 | 144,000 | — | — |
| 2012-01-10 | $12.11 | $12.11 | 165,700 | — | — |
| 2012-01-09 | $12.07 | $12.07 | 260,400 | — | — |
| 2012-01-06 | $10.43 | $10.43 | 252,900 | — | — |
| 2012-01-05 | $11.17 | $11.17 | 95,500 | — | — |
| 2012-01-04 | $11.37 | $11.37 | 55,300 | — | — |
| 2012-01-03 | $11.13 | $11.13 | 167,300 | — | — |