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
- 1989-10-06 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 | $9.47 | $9.47 | 120,600 | — | — |
| 2012-12-28 | $9.40 | $9.40 | 73,800 | — | — |
| 2012-12-27 | $9.31 | $9.31 | 159,900 | — | — |
| 2012-12-26 | $9.43 | $9.43 | 73,200 | — | — |
| 2012-12-24 | $9.38 | $9.38 | 97,500 | — | — |
| 2012-12-21 | $9.40 | $9.40 | 336,000 | — | — |
| 2012-12-20 | $9.51 | $9.51 | 171,600 | — | — |
| 2012-12-19 | $9.52 | $9.52 | 154,400 | — | — |
| 2012-12-18 | $9.53 | $9.53 | 88,000 | — | — |
| 2012-12-17 | $9.56 | $9.56 | 112,900 | — | — |
| 2012-12-14 | $9.58 | $9.58 | 58,500 | — | — |
| 2012-12-13 | $9.65 | $9.65 | 69,100 | — | — |
| 2012-12-12 | $9.55 | $9.55 | 105,500 | — | — |
| 2012-12-11 | $9.60 | $9.60 | 291,200 | — | — |
| 2012-12-10 | $9.59 | $9.59 | 236,500 | — | — |
| 2012-12-07 | $9.75 | $9.75 | 93,400 | — | — |
| 2012-12-06 | $9.70 | $9.70 | 233,500 | — | — |
| 2012-12-05 | $9.67 | $9.67 | 110,900 | — | — |
| 2012-12-04 | $9.68 | $9.68 | 211,000 | — | — |
| 2012-12-03 | $9.52 | $9.52 | 87,200 | — | — |
| 2012-11-30 | $9.75 | $9.75 | 164,400 | — | — |
| 2012-11-29 | $9.75 | $9.75 | 107,200 | — | — |
| 2012-11-28 | $9.68 | $9.68 | 427,600 | — | — |
| 2012-11-27 | $9.38 | $9.38 | 110,300 | — | — |
| 2012-11-26 | $9.35 | $9.35 | 75,800 | — | — |
| 2012-11-23 | $9.35 | $9.35 | 35,600 | — | — |
| 2012-11-21 | $9.22 | $9.22 | 52,200 | — | — |
| 2012-11-20 | $9.35 | $9.35 | 45,800 | — | — |
| 2012-11-19 | $9.34 | $9.34 | 47,800 | — | — |
| 2012-11-16 | $9.29 | $9.29 | 63,200 | — | — |
| 2012-11-15 | $9.34 | $9.34 | 80,900 | — | — |
| 2012-11-14 | $9.18 | $9.18 | 40,000 | — | — |
| 2012-11-13 | $9.27 | $9.27 | 26,800 | — | — |
| 2012-11-12 | $9.19 | $9.19 | 36,300 | — | — |
| 2012-11-09 | $9.26 | $9.26 | 38,400 | — | — |
| 2012-11-08 | $9.18 | $9.18 | 47,900 | — | — |
| 2012-11-07 | $9.21 | $9.21 | 44,200 | — | — |
| 2012-11-06 | $9.36 | $9.36 | 37,300 | — | — |
| 2012-11-05 | $9.35 | $9.35 | 59,600 | — | — |
| 2012-11-02 | $9.26 | $9.26 | 82,200 | — | — |
| 2012-11-01 | $9.26 | $9.26 | 59,500 | — | — |
| 2012-10-31 | $9.42 | $9.42 | 37,600 | — | — |
| 2012-10-26 | $9.35 | $9.35 | 36,100 | — | — |
| 2012-10-25 | $9.30 | $9.30 | 135,600 | — | — |
| 2012-10-24 | $9.27 | $9.27 | 56,300 | — | — |
| 2012-10-23 | $9.24 | $9.24 | 117,400 | — | — |
| 2012-10-22 | $9.39 | $9.39 | 30,800 | — | — |
| 2012-10-19 | $9.12 | $9.12 | 74,900 | — | — |
| 2012-10-18 | $9.33 | $9.33 | 80,400 | — | — |
| 2012-10-17 | $9.38 | $9.38 | 57,000 | — | — |
| 2012-10-16 | $9.37 | $9.37 | 63,400 | — | — |
| 2012-10-15 | $9.49 | $9.49 | 73,800 | — | — |
| 2012-10-12 | $9.78 | $9.78 | 21,800 | — | — |
| 2012-10-11 | $9.93 | $9.93 | 31,200 | — | — |
| 2012-10-10 | $9.87 | $9.87 | 24,500 | — | — |
| 2012-10-09 | $9.88 | $9.88 | 70,300 | — | — |
| 2012-10-08 | $9.92 | $9.92 | 14,100 | — | — |
| 2012-10-05 | $10.00 | $10.00 | 51,900 | — | — |
| 2012-10-04 | $9.92 | $9.92 | 48,100 | — | — |
| 2012-10-03 | $9.90 | $9.90 | 47,400 | — | — |
| 2012-10-02 | $10.02 | $10.02 | 92,100 | — | — |
| 2012-10-01 | $10.23 | $10.23 | 50,400 | — | — |
| 2012-09-28 | $10.16 | $10.16 | 65,700 | — | — |
| 2012-09-27 | $10.36 | $10.36 | 41,400 | — | — |
| 2012-09-26 | $10.39 | $10.39 | 37,300 | — | — |
| 2012-09-25 | $10.52 | $10.52 | 56,200 | — | — |
| 2012-09-24 | $10.65 | $10.65 | 43,600 | — | — |
| 2012-09-21 | $10.51 | $10.51 | 158,900 | — | — |
| 2012-09-20 | $10.67 | $10.67 | 45,400 | — | — |
| 2012-09-19 | $10.73 | $10.73 | 61,000 | — | — |
| 2012-09-18 | $10.80 | $10.80 | 52,900 | — | — |
| 2012-09-17 | $10.77 | $10.77 | 53,200 | — | — |
| 2012-09-14 | $10.87 | $10.87 | 57,400 | — | — |
| 2012-09-13 | $10.90 | $10.90 | 84,100 | — | — |
| 2012-09-12 | $10.90 | $10.90 | 37,900 | — | — |
| 2012-09-11 | $11.10 | $11.10 | 58,100 | — | — |
| 2012-09-10 | $11.10 | $11.10 | 51,900 | — | — |
| 2012-09-07 | $10.86 | $10.86 | 59,300 | — | — |
| 2012-09-06 | $10.65 | $10.65 | 97,300 | — | — |
| 2012-09-05 | $10.47 | $10.47 | 65,100 | — | — |
| 2012-09-04 | $10.49 | $10.49 | 61,300 | — | — |
| 2012-08-31 | $10.33 | $10.33 | 50,000 | — | — |
| 2012-08-30 | $10.40 | $10.40 | 33,000 | — | — |
| 2012-08-29 | $10.40 | $10.40 | 69,700 | — | — |
| 2012-08-28 | $10.31 | $10.31 | 44,100 | — | — |
| 2012-08-27 | $10.41 | $10.41 | 45,800 | — | — |
| 2012-08-24 | $10.25 | $10.25 | 16,700 | — | — |
| 2012-08-23 | $10.23 | $10.23 | 20,800 | — | — |
| 2012-08-22 | $10.28 | $10.28 | 30,300 | — | — |
| 2012-08-21 | $10.39 | $10.39 | 69,700 | — | — |
| 2012-08-20 | $10.84 | $10.84 | 92,200 | — | — |
| 2012-08-17 | $10.79 | $10.79 | 125,800 | — | — |
| 2012-08-16 | $10.31 | $10.31 | 118,300 | — | — |
| 2012-08-15 | $10.16 | $10.16 | 174,400 | — | — |
| 2012-08-14 | $9.91 | $9.91 | 136,100 | — | — |
| 2012-08-13 | $9.95 | $9.95 | 103,100 | — | — |
| 2012-08-10 | $9.77 | $9.77 | 136,800 | — | — |
| 2012-08-09 | $9.55 | $9.55 | 140,100 | — | — |
| 2012-08-08 | $9.53 | $9.53 | 153,400 | — | — |
| 2012-08-07 | $9.47 | $9.47 | 112,700 | — | — |
| 2012-08-06 | $9.36 | $9.36 | 100,300 | — | — |
| 2012-08-03 | $9.35 | $9.35 | 119,500 | — | — |
| 2012-08-02 | $9.11 | $9.11 | 107,500 | — | — |
| 2012-08-01 | $9.16 | $9.16 | 98,100 | — | — |
| 2012-07-31 | $9.15 | $9.15 | 118,700 | — | — |
| 2012-07-30 | $9.41 | $9.41 | 27,200 | — | — |
| 2012-07-27 | $9.49 | $9.49 | 97,900 | — | — |
| 2012-07-26 | $9.19 | $9.19 | 60,600 | — | — |
| 2012-07-25 | $9.32 | $9.32 | 26,000 | — | — |
| 2012-07-24 | $9.07 | $9.07 | 44,700 | — | — |
| 2012-07-23 | $9.21 | $9.21 | 60,100 | — | — |
| 2012-07-20 | $9.82 | $9.82 | 88,500 | — | — |
| 2012-07-19 | $9.84 | $9.84 | 72,500 | — | — |
| 2012-07-18 | $10.15 | $10.15 | 42,400 | — | — |
| 2012-07-17 | $9.76 | $9.76 | 68,600 | — | — |
| 2012-07-16 | $10.22 | $10.22 | 96,100 | — | — |
| 2012-07-13 | $10.15 | $10.15 | 71,600 | — | — |
| 2012-07-12 | $10.06 | $10.06 | 51,900 | — | — |
| 2012-07-11 | $9.92 | $9.92 | 45,500 | — | — |
| 2012-07-10 | $9.77 | $9.77 | 45,200 | — | — |
| 2012-07-09 | $9.65 | $9.65 | 75,100 | — | — |
| 2012-07-06 | $9.56 | $9.56 | 51,600 | — | — |
| 2012-07-05 | $9.74 | $9.74 | 98,300 | — | — |
| 2012-07-03 | $10.09 | $10.09 | 89,200 | — | — |
| 2012-07-02 | $10.26 | $10.26 | 134,500 | — | — |
| 2012-06-29 | $10.24 | $10.24 | 106,200 | — | — |
| 2012-06-28 | $9.66 | $9.66 | 51,300 | — | — |
| 2012-06-27 | $9.68 | $9.68 | 40,300 | — | — |
| 2012-06-26 | $9.35 | $9.35 | 31,500 | — | — |
| 2012-06-25 | $9.35 | $9.35 | 97,000 | — | — |
| 2012-06-22 | $9.34 | $9.34 | 419,100 | — | — |
| 2012-06-21 | $9.39 | $9.39 | 59,700 | — | — |
| 2012-06-20 | $9.90 | $9.90 | 70,600 | — | — |
| 2012-06-19 | $10.01 | $10.01 | 107,200 | — | — |
| 2012-06-18 | $9.76 | $9.76 | 91,800 | — | — |
| 2012-06-15 | $9.76 | $9.76 | 168,100 | — | — |
| 2012-06-14 | $9.58 | $9.58 | 44,800 | — | — |
| 2012-06-13 | $9.37 | $9.37 | 67,800 | — | — |
| 2012-06-12 | $9.50 | $9.50 | 49,800 | — | — |
| 2012-06-11 | $9.21 | $9.21 | 93,200 | — | — |
| 2012-06-08 | $9.51 | $9.51 | 138,400 | — | — |
| 2012-06-07 | $9.32 | $9.32 | 69,300 | — | — |
| 2012-06-06 | $9.23 | $9.23 | 71,000 | — | — |
| 2012-06-05 | $9.08 | $9.08 | 89,000 | — | — |
| 2012-06-04 | $9.01 | $9.01 | 81,800 | — | — |
| 2012-06-01 | $8.98 | $8.98 | 115,600 | — | — |
| 2012-05-31 | $9.04 | $9.04 | 122,900 | — | — |
| 2012-05-30 | $8.92 | $8.92 | 68,800 | — | — |
| 2012-05-29 | $8.94 | $8.94 | 87,500 | — | — |
| 2012-05-25 | $8.60 | $8.60 | 52,500 | — | — |
| 2012-05-24 | $8.67 | $8.67 | 66,600 | — | — |
| 2012-05-23 | $8.68 | $8.68 | 64,000 | — | — |
| 2012-05-22 | $8.48 | $8.48 | 140,000 | — | — |
| 2012-05-21 | $8.27 | $8.27 | 250,100 | — | — |
| 2012-05-18 | $8.76 | $8.76 | 248,000 | — | — |
| 2012-05-17 | $8.78 | $8.78 | 108,800 | — | — |
| 2012-05-16 | $8.80 | $8.80 | 56,500 | — | — |
| 2012-05-15 | $8.94 | $8.94 | 53,000 | — | — |
| 2012-05-14 | $9.15 | $9.15 | 115,100 | — | — |
| 2012-05-11 | $9.20 | $9.20 | 183,300 | — | — |
| 2012-05-10 | $9.17 | $9.17 | 316,000 | — | — |
| 2012-05-09 | $9.14 | $9.14 | 258,000 | — | — |
| 2012-05-08 | $9.14 | $9.14 | 115,000 | — | — |
| 2012-05-07 | $9.14 | $9.14 | 100,000 | — | — |
| 2012-05-04 | $9.15 | $9.15 | 169,200 | — | — |
| 2012-05-03 | $9.17 | $9.17 | 128,300 | — | — |
| 2012-05-02 | $9.20 | $9.20 | 111,100 | — | — |
| 2012-05-01 | $9.25 | $9.25 | 241,000 | — | — |
| 2012-04-30 | $9.27 | $9.27 | 270,000 | — | — |
| 2012-04-27 | $9.36 | $9.36 | 1,614,200 | — | — |
| 2012-04-26 | $11.19 | $11.19 | 104,300 | — | — |
| 2012-04-25 | $11.14 | $11.14 | 72,300 | — | — |
| 2012-04-24 | $10.98 | $10.98 | 102,800 | — | — |
| 2012-04-23 | $10.75 | $10.75 | 87,700 | — | — |
| 2012-04-20 | $10.96 | $10.96 | 91,600 | — | — |
| 2012-04-19 | $10.86 | $10.86 | 66,800 | — | — |
| 2012-04-18 | $10.87 | $10.87 | 72,900 | — | — |
| 2012-04-17 | $11.07 | $11.07 | 80,000 | — | — |
| 2012-04-16 | $10.78 | $10.78 | 73,900 | — | — |
| 2012-04-13 | $10.67 | $10.67 | 79,000 | — | — |
| 2012-04-12 | $10.71 | $10.71 | 66,300 | — | — |
| 2012-04-11 | $10.46 | $10.46 | 90,300 | — | — |
| 2012-04-10 | $10.18 | $10.18 | 98,300 | — | — |
| 2012-04-09 | $10.59 | $10.59 | 72,000 | — | — |
| 2012-04-05 | $10.81 | $10.81 | 57,400 | — | — |
| 2012-04-04 | $10.82 | $10.82 | 73,300 | — | — |
| 2012-04-03 | $11.01 | $11.01 | 91,600 | — | — |
| 2012-04-02 | $11.40 | $11.40 | 155,500 | — | — |
| 2012-03-30 | $10.99 | $10.99 | 102,000 | — | — |
| 2012-03-29 | $11.03 | $11.03 | 37,900 | — | — |
| 2012-03-28 | $11.00 | $11.00 | 137,400 | — | — |
| 2012-03-27 | $11.00 | $11.00 | 173,000 | — | — |
| 2012-03-26 | $11.01 | $11.01 | 103,400 | — | — |
| 2012-03-23 | $11.09 | $11.09 | 45,900 | — | — |
| 2012-03-22 | $11.07 | $11.07 | 56,300 | — | — |
| 2012-03-21 | $10.89 | $10.89 | 85,300 | — | — |
| 2012-03-20 | $11.05 | $11.05 | 54,300 | — | — |
| 2012-03-19 | $11.03 | $11.03 | 69,600 | — | — |
| 2012-03-16 | $10.70 | $10.70 | 103,200 | — | — |
| 2012-03-15 | $10.71 | $10.71 | 90,000 | — | — |
| 2012-03-14 | $10.59 | $10.59 | 53,300 | — | — |
| 2012-03-13 | $10.83 | $10.83 | 69,600 | — | — |
| 2012-03-12 | $10.61 | $10.61 | 39,400 | — | — |
| 2012-03-09 | $10.68 | $10.68 | 87,300 | — | — |
| 2012-03-08 | $10.10 | $10.10 | 133,100 | — | — |
| 2012-03-07 | $10.31 | $10.31 | 122,200 | — | — |
| 2012-03-06 | $10.04 | $10.04 | 216,300 | — | — |
| 2012-03-05 | $10.13 | $10.13 | 95,500 | — | — |
| 2012-03-02 | $10.42 | $10.42 | 125,200 | — | — |
| 2012-03-01 | $10.91 | $10.91 | 98,100 | — | — |
| 2012-02-29 | $11.24 | $11.24 | 103,800 | — | — |
| 2012-02-28 | $11.89 | $11.89 | 87,100 | — | — |
| 2012-02-27 | $11.41 | $11.41 | 124,800 | — | — |
| 2012-02-24 | $11.75 | $11.75 | 91,800 | — | — |
| 2012-02-23 | $12.00 | $12.00 | 110,300 | — | — |
| 2012-02-22 | $12.39 | $12.39 | 110,900 | — | — |
| 2012-02-21 | $12.40 | $12.40 | 50,000 | — | — |
| 2012-02-17 | $12.51 | $12.51 | 91,000 | — | — |
| 2012-02-16 | $12.25 | $12.25 | 55,800 | — | — |
| 2012-02-15 | $12.02 | $12.02 | 90,700 | — | — |
| 2012-02-14 | $11.86 | $11.86 | 49,700 | — | — |
| 2012-02-13 | $12.20 | $12.20 | 44,200 | — | — |
| 2012-02-10 | $11.86 | $11.86 | 54,400 | — | — |
| 2012-02-09 | $12.13 | $12.13 | 113,900 | — | — |
| 2012-02-08 | $12.16 | $12.16 | 86,600 | — | — |
| 2012-02-07 | $11.71 | $11.71 | 39,600 | — | — |
| 2012-02-06 | $11.81 | $11.81 | 43,200 | — | — |
| 2012-02-03 | $11.95 | $11.95 | 110,900 | — | — |
| 2012-02-02 | $11.68 | $11.68 | 124,900 | — | — |
| 2012-02-01 | $11.48 | $11.48 | 135,200 | — | — |
| 2012-01-31 | $11.29 | $11.29 | 87,400 | — | — |
| 2012-01-30 | $11.23 | $11.23 | 66,500 | — | — |
| 2012-01-27 | $11.30 | $11.30 | 109,300 | — | — |
| 2012-01-26 | $11.29 | $11.29 | 120,200 | — | — |
| 2012-01-25 | $11.25 | $11.25 | 95,600 | — | — |
| 2012-01-24 | $11.30 | $11.30 | 156,400 | — | — |
| 2012-01-23 | $11.02 | $11.02 | 74,200 | — | — |
| 2012-01-20 | $11.50 | $11.50 | 249,200 | — | — |
| 2012-01-19 | $11.99 | $11.99 | 124,000 | — | — |
| 2012-01-18 | $11.96 | $11.96 | 81,900 | — | — |
| 2012-01-17 | $11.89 | $11.89 | 117,500 | — | — |
| 2012-01-13 | $11.85 | $11.85 | 75,500 | — | — |
| 2012-01-12 | $11.95 | $11.95 | 60,500 | — | — |
| 2012-01-11 | $11.98 | $11.98 | 86,500 | — | — |
| 2012-01-10 | $11.73 | $11.73 | 54,700 | — | — |
| 2012-01-09 | $11.40 | $11.40 | 83,300 | — | — |
| 2012-01-06 | $11.45 | $11.45 | 66,700 | — | — |
| 2012-01-05 | $11.33 | $11.33 | 69,200 | — | — |
| 2012-01-04 | $11.30 | $11.30 | 171,400 | — | — |
| 2012-01-03 | $11.59 | $11.59 | 94,500 | — | — |