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
- 1994-02-10 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 | $11.08 | $14.03 | 276,000 | — | — |
| 2012-12-28 | $10.75 | $13.61 | 90,600 | — | — |
| 2012-12-27 | $10.81 | $13.69 | 158,000 | — | — |
| 2012-12-26 | $10.86 | $13.75 | 298,800 | — | — |
| 2012-12-24 | $10.40 | $13.17 | 69,300 | — | — |
| 2012-12-21 | $10.51 | $13.31 | 633,700 | — | — |
| 2012-12-20 | $10.37 | $13.13 | 198,500 | — | — |
| 2012-12-19 | $10.26 | $12.99 | 105,900 | — | — |
| 2012-12-18 | $10.44 | $13.22 | 151,200 | — | — |
| 2012-12-17 | $10.31 | $13.05 | 254,100 | — | — |
| 2012-12-14 | $9.92 | $12.56 | 80,100 | — | — |
| 2012-12-13 | $9.92 | $12.56 | 53,500 | — | — |
| 2012-12-12 | $9.84 | $12.46 | 88,400 | — | — |
| 2012-12-11 | $10.06 | $12.74 | 127,100 | — | — |
| 2012-12-10 | $10.11 | $12.80 | 129,900 | — | — |
| 2012-12-07 | $9.92 | $12.56 | 98,200 | — | — |
| 2012-12-06 | $9.87 | $12.50 | 132,900 | — | — |
| 2012-12-05 | $10.02 | $11.91 | 374,500 | — | — |
| 2012-12-04 | $10.36 | $12.31 | 187,400 | — | — |
| 2012-12-03 | $10.66 | $12.67 | 223,800 | — | — |
| 2012-11-30 | $10.46 | $12.43 | 304,400 | — | — |
| 2012-11-29 | $10.14 | $12.05 | 128,900 | — | — |
| 2012-11-28 | $9.89 | $11.75 | 268,100 | — | — |
| 2012-11-27 | $9.90 | $11.77 | 98,500 | — | — |
| 2012-11-26 | $9.82 | $11.67 | 119,300 | — | — |
| 2012-11-23 | $9.68 | $11.50 | 81,400 | — | — |
| 2012-11-21 | $9.56 | $11.36 | 160,000 | — | — |
| 2012-11-20 | $9.39 | $11.16 | 591,200 | — | — |
| 2012-11-19 | $8.14 | $9.67 | 141,500 | — | — |
| 2012-11-16 | $8.27 | $9.83 | 128,600 | — | — |
| 2012-11-15 | $8.03 | $9.54 | 165,800 | — | — |
| 2012-11-14 | $8.12 | $9.65 | 79,300 | — | — |
| 2012-11-13 | $8.30 | $9.86 | 84,000 | — | — |
| 2012-11-12 | $8.31 | $9.88 | 87,600 | — | — |
| 2012-11-09 | $8.24 | $9.79 | 178,200 | — | — |
| 2012-11-08 | $8.34 | $9.91 | 71,000 | — | — |
| 2012-11-07 | $8.63 | $10.26 | 120,800 | — | — |
| 2012-11-06 | $8.95 | $10.64 | 69,700 | — | — |
| 2012-11-05 | $8.84 | $10.51 | 37,500 | — | — |
| 2012-11-02 | $8.72 | $10.36 | 97,700 | — | — |
| 2012-11-01 | $9.01 | $10.71 | 152,500 | — | — |
| 2012-10-31 | $8.77 | $10.42 | 61,800 | — | — |
| 2012-10-26 | $8.90 | $10.58 | 95,800 | — | — |
| 2012-10-25 | $8.96 | $10.65 | 62,800 | — | — |
| 2012-10-24 | $8.86 | $10.53 | 58,100 | — | — |
| 2012-10-23 | $8.93 | $10.61 | 81,200 | — | — |
| 2012-10-22 | $8.85 | $10.52 | 83,400 | — | — |
| 2012-10-19 | $8.60 | $10.22 | 179,200 | — | — |
| 2012-10-18 | $8.97 | $10.66 | 91,600 | — | — |
| 2012-10-17 | $9.17 | $10.90 | 62,100 | — | — |
| 2012-10-16 | $9.25 | $10.99 | 88,400 | — | — |
| 2012-10-15 | $9.31 | $11.07 | 69,600 | — | — |
| 2012-10-12 | $9.25 | $10.99 | 75,500 | — | — |
| 2012-10-11 | $9.49 | $11.28 | 97,500 | — | — |
| 2012-10-10 | $9.37 | $11.14 | 92,300 | — | — |
| 2012-10-09 | $9.30 | $11.05 | 139,100 | — | — |
| 2012-10-08 | $9.25 | $10.99 | 67,100 | — | — |
| 2012-10-05 | $9.25 | $10.99 | 107,700 | — | — |
| 2012-10-04 | $9.28 | $11.03 | 110,000 | — | — |
| 2012-10-03 | $9.24 | $10.98 | 103,500 | — | — |
| 2012-10-02 | $9.29 | $11.04 | 176,700 | — | — |
| 2012-10-01 | $9.44 | $11.22 | 116,800 | — | — |
| 2012-09-28 | $9.51 | $11.30 | 120,400 | — | — |
| 2012-09-27 | $9.66 | $11.48 | 191,400 | — | — |
| 2012-09-26 | $9.44 | $11.22 | 197,300 | — | — |
| 2012-09-25 | $9.49 | $11.28 | 193,700 | — | — |
| 2012-09-24 | $9.68 | $11.50 | 123,500 | — | — |
| 2012-09-21 | $9.72 | $11.55 | 334,100 | — | — |
| 2012-09-20 | $9.48 | $11.27 | 312,700 | — | — |
| 2012-09-19 | $9.53 | $11.33 | 321,500 | — | — |
| 2012-09-18 | $9.50 | $11.29 | 233,900 | — | — |
| 2012-09-17 | $9.52 | $11.31 | 246,400 | — | — |
| 2012-09-14 | $9.65 | $11.47 | 329,600 | — | — |
| 2012-09-13 | $9.65 | $11.47 | 313,300 | — | — |
| 2012-09-12 | $9.56 | $11.36 | 170,800 | — | — |
| 2012-09-11 | $9.73 | $11.56 | 142,100 | — | — |
| 2012-09-10 | $9.91 | $11.78 | 372,300 | — | — |
| 2012-09-07 | $9.83 | $11.68 | 293,300 | — | — |
| 2012-09-06 | $9.71 | $11.54 | 401,300 | — | — |
| 2012-09-05 | $9.67 | $11.49 | 224,900 | — | — |
| 2012-09-04 | $9.61 | $11.42 | 250,000 | — | — |
| 2012-08-31 | $9.56 | $11.36 | 164,400 | — | — |
| 2012-08-30 | $9.52 | $11.31 | 183,800 | — | — |
| 2012-08-29 | $9.80 | $11.65 | 217,900 | — | — |
| 2012-08-28 | $9.78 | $11.62 | 239,500 | — | — |
| 2012-08-27 | $9.72 | $11.55 | 364,700 | — | — |
| 2012-08-24 | $9.51 | $11.30 | 204,700 | — | — |
| 2012-08-23 | $9.51 | $11.30 | 281,900 | — | — |
| 2012-08-22 | $9.55 | $11.35 | 414,600 | — | — |
| 2012-08-21 | $9.43 | $11.21 | 895,900 | — | — |
| 2012-08-20 | $8.06 | $9.58 | 102,000 | — | — |
| 2012-08-17 | $8.01 | $9.52 | 80,800 | — | — |
| 2012-08-16 | $7.98 | $9.48 | 77,200 | — | — |
| 2012-08-15 | $7.83 | $9.31 | 105,900 | — | — |
| 2012-08-14 | $7.64 | $9.08 | 89,600 | — | — |
| 2012-08-13 | $7.83 | $9.31 | 70,300 | — | — |
| 2012-08-10 | $7.77 | $9.23 | 52,900 | — | — |
| 2012-08-09 | $7.74 | $9.20 | 81,900 | — | — |
| 2012-08-08 | $7.72 | $9.18 | 58,900 | — | — |
| 2012-08-07 | $7.72 | $9.18 | 72,300 | — | — |
| 2012-08-06 | $7.70 | $9.15 | 85,700 | — | — |
| 2012-08-03 | $7.64 | $9.08 | 61,300 | — | — |
| 2012-08-02 | $7.36 | $8.75 | 73,700 | — | — |
| 2012-08-01 | $7.51 | $8.93 | 188,500 | — | — |
| 2012-07-31 | $7.73 | $9.19 | 123,300 | — | — |
| 2012-07-30 | $7.78 | $9.25 | 163,700 | — | — |
| 2012-07-27 | $7.92 | $9.41 | 81,000 | — | — |
| 2012-07-26 | $7.67 | $9.12 | 52,800 | — | — |
| 2012-07-25 | $7.65 | $9.09 | 107,200 | — | — |
| 2012-07-24 | $7.69 | $9.14 | 86,000 | — | — |
| 2012-07-23 | $7.95 | $9.45 | 92,900 | — | — |
| 2012-07-20 | $8.22 | $9.77 | 114,300 | — | — |
| 2012-07-19 | $8.35 | $9.92 | 92,900 | — | — |
| 2012-07-18 | $8.39 | $9.97 | 129,000 | — | — |
| 2012-07-17 | $7.98 | $9.48 | 120,800 | — | — |
| 2012-07-16 | $7.88 | $9.37 | 108,400 | — | — |
| 2012-07-13 | $7.88 | $9.37 | 86,700 | — | — |
| 2012-07-12 | $7.74 | $9.20 | 182,500 | — | — |
| 2012-07-11 | $7.73 | $9.19 | 117,300 | — | — |
| 2012-07-10 | $7.65 | $9.09 | 143,100 | — | — |
| 2012-07-09 | $7.41 | $8.81 | 183,200 | — | — |
| 2012-07-06 | $7.26 | $8.63 | 102,700 | — | — |
| 2012-07-05 | $7.17 | $8.52 | 42,300 | — | — |
| 2012-07-03 | $7.21 | $8.57 | 45,100 | — | — |
| 2012-07-02 | $7.02 | $8.34 | 134,200 | — | — |
| 2012-06-29 | $6.91 | $8.21 | 136,300 | — | — |
| 2012-06-28 | $6.66 | $7.92 | 259,600 | — | — |
| 2012-06-27 | $6.44 | $7.65 | 140,200 | — | — |
| 2012-06-26 | $6.42 | $7.63 | 106,800 | — | — |
| 2012-06-25 | $6.47 | $7.69 | 74,400 | — | — |
| 2012-06-22 | $6.68 | $7.94 | 400,900 | — | — |
| 2012-06-21 | $6.49 | $7.71 | 93,000 | — | — |
| 2012-06-20 | $6.70 | $7.96 | 104,100 | — | — |
| 2012-06-19 | $6.66 | $7.92 | 118,100 | — | — |
| 2012-06-18 | $6.53 | $7.76 | 120,100 | — | — |
| 2012-06-15 | $6.69 | $7.95 | 181,500 | — | — |
| 2012-06-14 | $6.59 | $7.83 | 90,000 | — | — |
| 2012-06-13 | $6.56 | $7.80 | 87,400 | — | — |
| 2012-06-12 | $6.61 | $7.86 | 104,200 | — | — |
| 2012-06-11 | $6.62 | $7.73 | 128,100 | — | — |
| 2012-06-08 | $6.89 | $8.05 | 124,900 | — | — |
| 2012-06-07 | $6.89 | $8.05 | 177,000 | — | — |
| 2012-06-06 | $6.73 | $7.86 | 187,300 | — | — |
| 2012-06-05 | $6.59 | $7.70 | 163,600 | — | — |
| 2012-06-04 | $6.52 | $7.61 | 219,100 | — | — |
| 2012-06-01 | $6.39 | $7.46 | 231,300 | — | — |
| 2012-05-31 | $6.55 | $7.65 | 399,200 | — | — |
| 2012-05-30 | $6.57 | $7.67 | 293,200 | — | — |
| 2012-05-29 | $7.29 | $8.51 | 124,300 | — | — |
| 2012-05-25 | $7.15 | $8.35 | 54,300 | — | — |
| 2012-05-24 | $7.18 | $8.39 | 69,200 | — | — |
| 2012-05-23 | $7.25 | $8.47 | 100,000 | — | — |
| 2012-05-22 | $7.13 | $8.33 | 125,000 | — | — |
| 2012-05-21 | $7.49 | $8.75 | 99,400 | — | — |
| 2012-05-18 | $7.39 | $8.63 | 109,700 | — | — |
| 2012-05-17 | $7.46 | $8.71 | 68,500 | — | — |
| 2012-05-16 | $7.47 | $8.72 | 65,000 | — | — |
| 2012-05-15 | $7.65 | $8.93 | 67,000 | — | — |
| 2012-05-14 | $7.56 | $8.83 | 86,300 | — | — |
| 2012-05-11 | $7.54 | $8.81 | 80,800 | — | — |
| 2012-05-10 | $7.69 | $8.98 | 40,000 | — | — |
| 2012-05-09 | $7.76 | $9.06 | 184,000 | — | — |
| 2012-05-08 | $7.69 | $8.98 | 82,700 | — | — |
| 2012-05-07 | $7.79 | $9.10 | 73,000 | — | — |
| 2012-05-04 | $7.78 | $9.09 | 157,400 | — | — |
| 2012-05-03 | $7.92 | $9.25 | 118,700 | — | — |
| 2012-05-02 | $8.25 | $9.63 | 70,900 | — | — |
| 2012-05-01 | $8.21 | $9.59 | 93,000 | — | — |
| 2012-04-30 | $8.14 | $9.51 | 88,000 | — | — |
| 2012-04-27 | $8.46 | $9.88 | 94,700 | — | — |
| 2012-04-26 | $8.22 | $9.60 | 41,600 | — | — |
| 2012-04-25 | $8.26 | $9.65 | 161,800 | — | — |
| 2012-04-24 | $8.09 | $9.45 | 130,100 | — | — |
| 2012-04-23 | $7.99 | $9.33 | 229,200 | — | — |
| 2012-04-20 | $8.08 | $9.44 | 92,200 | — | — |
| 2012-04-19 | $8.07 | $9.42 | 107,200 | — | — |
| 2012-04-18 | $8.18 | $9.55 | 96,800 | — | — |
| 2012-04-17 | $8.30 | $9.69 | 81,100 | — | — |
| 2012-04-16 | $8.20 | $9.58 | 59,600 | — | — |
| 2012-04-13 | $8.13 | $9.49 | 96,200 | — | — |
| 2012-04-12 | $8.31 | $9.70 | 90,000 | — | — |
| 2012-04-11 | $8.22 | $9.60 | 109,300 | — | — |
| 2012-04-10 | $8.14 | $9.51 | 111,400 | — | — |
| 2012-04-09 | $8.30 | $9.69 | 128,600 | — | — |
| 2012-04-05 | $8.45 | $9.87 | 98,200 | — | — |
| 2012-04-04 | $8.48 | $9.90 | 128,000 | — | — |
| 2012-04-03 | $8.68 | $10.14 | 125,700 | — | — |
| 2012-04-02 | $8.93 | $10.43 | 160,600 | — | — |
| 2012-03-30 | $8.89 | $10.38 | 134,400 | — | — |
| 2012-03-29 | $8.81 | $10.29 | 77,100 | — | — |
| 2012-03-28 | $8.78 | $10.25 | 365,600 | — | — |
| 2012-03-27 | $8.73 | $10.20 | 169,200 | — | — |
| 2012-03-26 | $8.82 | $10.30 | 105,100 | — | — |
| 2012-03-23 | $8.62 | $10.07 | 167,300 | — | — |
| 2012-03-22 | $8.64 | $10.09 | 109,400 | — | — |
| 2012-03-21 | $8.61 | $10.06 | 85,900 | — | — |
| 2012-03-20 | $8.69 | $10.15 | 95,800 | — | — |
| 2012-03-19 | $8.83 | $10.31 | 128,800 | — | — |
| 2012-03-16 | $8.79 | $10.27 | 161,500 | — | — |
| 2012-03-15 | $8.82 | $10.30 | 80,900 | — | — |
| 2012-03-14 | $8.65 | $10.10 | 71,300 | — | — |
| 2012-03-13 | $8.81 | $10.29 | 110,600 | — | — |
| 2012-03-12 | $8.65 | $10.10 | 59,900 | — | — |
| 2012-03-09 | $8.66 | $10.11 | 79,800 | — | — |
| 2012-03-08 | $8.54 | $9.97 | 110,300 | — | — |
| 2012-03-07 | $8.47 | $9.89 | 163,800 | — | — |
| 2012-03-06 | $8.55 | $9.99 | 216,100 | — | — |
| 2012-03-05 | $8.51 | $9.94 | 133,100 | — | — |
| 2012-03-02 | $8.69 | $10.15 | 137,700 | — | — |
| 2012-03-01 | $8.98 | $10.49 | 137,800 | — | — |
| 2012-02-29 | $9.00 | $10.51 | 221,000 | — | — |
| 2012-02-28 | $9.26 | $10.81 | 142,000 | — | — |
| 2012-02-27 | $9.25 | $10.80 | 140,100 | — | — |
| 2012-02-24 | $9.25 | $10.80 | 138,900 | — | — |
| 2012-02-23 | $9.15 | $10.69 | 231,100 | — | — |
| 2012-02-22 | $9.19 | $10.73 | 448,000 | — | — |
| 2012-02-21 | $9.84 | $11.49 | 284,900 | — | — |
| 2012-02-17 | $11.27 | $13.16 | 98,000 | — | — |
| 2012-02-16 | $11.42 | $13.34 | 93,200 | — | — |
| 2012-02-15 | $10.99 | $12.83 | 101,000 | — | — |
| 2012-02-14 | $11.27 | $13.16 | 86,200 | — | — |
| 2012-02-13 | $11.41 | $13.33 | 71,300 | — | — |
| 2012-02-10 | $11.11 | $12.98 | 129,800 | — | — |
| 2012-02-09 | $11.56 | $13.50 | 116,700 | — | — |
| 2012-02-08 | $11.57 | $13.51 | 64,400 | — | — |
| 2012-02-07 | $11.61 | $13.56 | 78,600 | — | — |
| 2012-02-06 | $11.66 | $13.62 | 67,700 | — | — |
| 2012-02-03 | $11.81 | $13.79 | 125,800 | — | — |
| 2012-02-02 | $11.46 | $13.38 | 104,300 | — | — |
| 2012-02-01 | $11.40 | $13.31 | 180,300 | — | — |
| 2012-01-31 | $10.94 | $12.78 | 121,300 | — | — |
| 2012-01-30 | $10.98 | $12.82 | 92,600 | — | — |
| 2012-01-27 | $11.25 | $13.14 | 170,800 | — | — |
| 2012-01-26 | $10.87 | $12.69 | 234,000 | — | — |
| 2012-01-25 | $10.80 | $12.61 | 201,500 | — | — |
| 2012-01-24 | $10.65 | $12.44 | 223,700 | — | — |
| 2012-01-23 | $10.48 | $12.24 | 130,900 | — | — |
| 2012-01-20 | $10.58 | $12.36 | 181,200 | — | — |
| 2012-01-19 | $10.39 | $12.13 | 132,900 | — | — |
| 2012-01-18 | $10.32 | $12.05 | 256,200 | — | — |
| 2012-01-17 | $9.82 | $11.47 | 173,400 | — | — |
| 2012-01-13 | $9.94 | $11.61 | 273,500 | — | — |
| 2012-01-12 | $10.08 | $11.77 | 339,800 | — | — |
| 2012-01-11 | $10.02 | $11.70 | 128,000 | — | — |
| 2012-01-10 | $10.03 | $11.71 | 378,200 | — | — |
| 2012-01-09 | $9.70 | $11.33 | 101,400 | — | — |
| 2012-01-06 | $9.76 | $11.40 | 92,100 | — | — |
| 2012-01-05 | $9.78 | $11.42 | 50,900 | — | — |
| 2012-01-04 | $9.75 | $11.39 | 60,400 | — | — |
| 2012-01-03 | $9.85 | $11.50 | 135,500 | — | — |