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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $11.36 | $21.90 | 411,500 |
| 2012-12-28 | $11.30 | $21.79 | 313,100 |
| 2012-12-27 | $11.43 | $22.04 | 536,400 |
| 2012-12-26 | $11.33 | $21.85 | 349,300 |
| 2012-12-24 | $11.28 | $21.75 | 151,900 |
| 2012-12-21 | $11.33 | $21.85 | 661,700 |
| 2012-12-20 | $11.37 | $21.92 | 276,700 |
| 2012-12-19 | $11.31 | $21.81 | 351,100 |
| 2012-12-18 | $11.32 | $21.83 | 518,200 |
| 2012-12-17 | $11.16 | $21.52 | 217,200 |
| 2012-12-14 | $11.16 | $21.52 | 996,700 |
| 2012-12-13 | $11.15 | $21.50 | 390,500 |
| 2012-12-12 | $11.11 | $21.42 | 560,800 |
| 2012-12-11 | $10.96 | $21.13 | 271,700 |
| 2012-12-10 | $10.83 | $20.88 | 335,300 |
| 2012-12-07 | $10.86 | $20.94 | 678,200 |
| 2012-12-06 | $10.90 | $21.02 | 724,400 |
| 2012-12-05 | $11.27 | $21.73 | 435,800 |
| 2012-12-04 | $11.21 | $21.61 | 502,800 |
| 2012-12-03 | $11.11 | $21.42 | 578,200 |
| 2012-11-30 | $11.02 | $21.25 | 547,300 |
| 2012-11-29 | $11.04 | $21.29 | 657,200 |
| 2012-11-28 | $10.85 | $20.92 | 259,700 |
| 2012-11-27 | $10.78 | $20.79 | 1,072,000 |
| 2012-11-26 | $10.89 | $21.00 | 293,800 |
| 2012-11-23 | $10.91 | $21.04 | 97,300 |
| 2012-11-21 | $10.75 | $20.73 | 220,800 |
| 2012-11-20 | $10.61 | $20.46 | 192,100 |
| 2012-11-19 | $10.62 | $20.48 | 226,600 |
| 2012-11-16 | $10.44 | $20.13 | 248,700 |
| 2012-11-15 | $10.50 | $20.25 | 339,900 |
| 2012-11-14 | $10.53 | $20.30 | 142,000 |
| 2012-11-13 | $10.58 | $20.40 | 320,400 |
| 2012-11-12 | $10.62 | $20.48 | 245,000 |
| 2012-11-09 | $10.61 | $20.46 | 260,400 |
| 2012-11-08 | $10.71 | $20.65 | 479,400 |
| 2012-11-07 | $10.87 | $20.96 | 286,800 |
| 2012-11-06 | $11.00 | $21.21 | 219,300 |
| 2012-11-05 | $10.93 | $21.08 | 634,500 |
| 2012-11-02 | $10.99 | $21.19 | 1,418,900 |
| 2012-11-01 | $11.51 | $22.19 | 443,700 |
| 2012-10-31 | $11.45 | $22.08 | 278,700 |
| 2012-10-26 | $11.46 | $22.10 | 136,600 |
| 2012-10-25 | $11.32 | $21.83 | 156,300 |
| 2012-10-24 | $11.38 | $21.94 | 195,300 |
| 2012-10-23 | $11.50 | $22.17 | 128,000 |
| 2012-10-22 | $11.70 | $22.56 | 78,000 |
| 2012-10-19 | $11.72 | $22.60 | 138,400 |
| 2012-10-18 | $11.87 | $22.89 | 126,400 |
| 2012-10-17 | $11.93 | $23.00 | 144,900 |
| 2012-10-16 | $11.82 | $22.79 | 217,500 |
| 2012-10-15 | $11.73 | $22.62 | 270,000 |
| 2012-10-12 | $11.89 | $22.93 | 183,600 |
| 2012-10-11 | $12.06 | $23.25 | 278,800 |
| 2012-10-10 | $11.93 | $23.00 | 235,100 |
| 2012-10-09 | $11.90 | $22.95 | 269,000 |
| 2012-10-08 | $12.17 | $23.47 | 113,100 |
| 2012-10-05 | $12.33 | $23.77 | 782,200 |
| 2012-10-04 | $12.24 | $23.60 | 526,100 |
| 2012-10-03 | $12.56 | $24.22 | 533,800 |
| 2012-10-02 | $12.56 | $24.22 | 246,500 |
| 2012-10-01 | $12.23 | $23.58 | 174,600 |
| 2012-09-28 | $12.33 | $23.77 | 192,400 |
| 2012-09-27 | $12.59 | $24.28 | 155,800 |
| 2012-09-26 | $12.48 | $24.06 | 155,300 |
| 2012-09-25 | $12.56 | $24.22 | 428,200 |
| 2012-09-24 | $12.88 | $24.83 | 278,700 |
| 2012-09-21 | $13.02 | $25.10 | 194,800 |
| 2012-09-20 | $12.99 | $25.05 | 373,100 |
| 2012-09-19 | $12.84 | $24.76 | 249,700 |
| 2012-09-18 | $12.54 | $24.18 | 137,800 |
| 2012-09-17 | $12.80 | $24.68 | 734,600 |
| 2012-09-14 | $12.65 | $24.39 | 235,100 |
| 2012-09-13 | $12.69 | $24.47 | 301,800 |
| 2012-09-12 | $12.53 | $24.16 | 289,500 |
| 2012-09-11 | $12.60 | $24.30 | 258,500 |
| 2012-09-10 | $12.24 | $23.60 | 293,200 |
| 2012-09-07 | $12.36 | $23.83 | 440,000 |
| 2012-09-06 | $12.25 | $23.62 | 429,300 |
| 2012-09-05 | $12.02 | $23.18 | 121,400 |
| 2012-09-04 | $12.02 | $23.18 | 117,300 |
| 2012-08-31 | $11.94 | $23.02 | 171,900 |
| 2012-08-30 | $11.73 | $22.62 | 502,100 |
| 2012-08-29 | $11.95 | $23.04 | 227,100 |
| 2012-08-28 | $11.99 | $23.12 | 315,000 |
| 2012-08-27 | $11.99 | $23.12 | 327,300 |
| 2012-08-24 | $11.89 | $22.93 | 210,500 |
| 2012-08-23 | $11.79 | $22.73 | 573,600 |
| 2012-08-22 | $11.96 | $23.06 | 1,001,600 |
| 2012-08-21 | $11.74 | $22.64 | 194,600 |
| 2012-08-20 | $11.70 | $22.56 | 785,900 |
| 2012-08-17 | $11.68 | $22.52 | 386,100 |
| 2012-08-16 | $11.66 | $22.48 | 189,100 |
| 2012-08-15 | $11.41 | $22.00 | 151,900 |
| 2012-08-14 | $11.50 | $22.17 | 130,000 |
| 2012-08-13 | $11.35 | $21.88 | 309,500 |
| 2012-08-10 | $11.39 | $21.96 | 328,000 |
| 2012-08-09 | $11.29 | $21.77 | 348,500 |
| 2012-08-08 | $11.50 | $22.17 | 119,300 |
| 2012-08-07 | $11.64 | $22.44 | 199,600 |
| 2012-08-06 | $11.53 | $22.23 | 165,200 |
| 2012-08-03 | $11.50 | $22.17 | 215,500 |
| 2012-08-02 | $11.00 | $21.21 | 336,900 |
| 2012-08-01 | $11.30 | $21.79 | 162,400 |
| 2012-07-31 | $11.25 | $21.69 | 169,900 |
| 2012-07-30 | $11.28 | $21.75 | 179,500 |
| 2012-07-27 | $11.49 | $22.15 | 317,100 |
| 2012-07-26 | $11.25 | $21.69 | 224,000 |
| 2012-07-25 | $10.75 | $20.73 | 210,900 |
| 2012-07-24 | $10.68 | $20.59 | 251,400 |
| 2012-07-23 | $10.84 | $20.90 | 301,100 |
| 2012-07-20 | $11.08 | $21.36 | 882,400 |
| 2012-07-19 | $11.60 | $22.37 | 460,900 |
| 2012-07-18 | $11.48 | $22.14 | 233,400 |
| 2012-07-17 | $11.28 | $21.75 | 228,200 |
| 2012-07-16 | $11.20 | $21.60 | 318,400 |
| 2012-07-13 | $11.19 | $21.58 | 323,600 |
| 2012-07-12 | $10.58 | $20.40 | 284,600 |
| 2012-07-11 | $10.67 | $20.57 | 148,600 |
| 2012-07-10 | $10.46 | $20.17 | 237,400 |
| 2012-07-09 | $10.51 | $20.27 | 512,600 |
| 2012-07-06 | $10.48 | $20.21 | 109,200 |
| 2012-07-05 | $10.74 | $20.71 | 227,700 |
| 2012-07-03 | $11.00 | $21.21 | 169,900 |
| 2012-07-02 | $11.00 | $21.21 | 231,000 |
| 2012-06-29 | $10.93 | $21.08 | 198,500 |
| 2012-06-28 | $10.59 | $20.42 | 209,700 |
| 2012-06-27 | $10.62 | $20.48 | 299,400 |
| 2012-06-26 | $10.55 | $20.34 | 201,500 |
| 2012-06-25 | $10.39 | $20.03 | 214,900 |
| 2012-06-22 | $10.70 | $20.63 | 317,600 |
| 2012-06-21 | $10.42 | $20.09 | 1,094,400 |
| 2012-06-20 | $10.62 | $20.48 | 325,500 |
| 2012-06-19 | $10.49 | $20.23 | 119,000 |
| 2012-06-18 | $10.21 | $19.69 | 189,200 |
| 2012-06-15 | $10.32 | $19.90 | 103,100 |
| 2012-06-14 | $10.23 | $19.73 | 340,600 |
| 2012-06-13 | $10.12 | $19.51 | 194,900 |
| 2012-06-12 | $10.04 | $19.36 | 157,500 |
| 2012-06-11 | $9.82 | $18.93 | 242,600 |
| 2012-06-08 | $9.85 | $18.99 | 110,400 |
| 2012-06-07 | $9.78 | $18.86 | 138,900 |
| 2012-06-06 | $9.88 | $19.05 | 253,200 |
| 2012-06-05 | $9.64 | $18.59 | 310,800 |
| 2012-06-04 | $9.76 | $18.82 | 276,900 |
| 2012-06-01 | $9.69 | $18.68 | 605,400 |
| 2012-05-31 | $9.87 | $19.03 | 446,400 |
| 2012-05-30 | $9.84 | $18.97 | 565,500 |
| 2012-05-29 | $10.06 | $19.40 | 276,000 |
| 2012-05-25 | $10.21 | $19.69 | 250,900 |
| 2012-05-24 | $10.25 | $19.76 | 432,200 |
| 2012-05-23 | $10.15 | $19.57 | 447,000 |
| 2012-05-22 | $10.42 | $20.09 | 291,200 |
| 2012-05-21 | $11.41 | $20.19 | 384,700 |
| 2012-05-18 | $11.18 | $19.78 | 199,900 |
| 2012-05-17 | $10.99 | $19.44 | 504,900 |
| 2012-05-16 | $11.14 | $19.71 | 1,501,400 |
| 2012-05-15 | $11.26 | $19.92 | 510,200 |
| 2012-05-14 | $11.35 | $20.08 | 237,100 |
| 2012-05-11 | $11.53 | $20.40 | 382,400 |
| 2012-05-10 | $11.45 | $20.26 | 705,000 |
| 2012-05-09 | $11.33 | $20.05 | 4,055,700 |
| 2012-05-08 | $11.28 | $19.96 | 1,315,400 |
| 2012-05-07 | $11.17 | $19.76 | 337,300 |
| 2012-05-04 | $11.11 | $19.66 | 299,200 |
| 2012-05-03 | $11.13 | $19.69 | 1,672,800 |
| 2012-05-02 | $11.19 | $19.80 | 723,800 |
| 2012-05-01 | $11.39 | $20.15 | 208,100 |
| 2012-04-30 | $11.40 | $20.17 | 257,000 |
| 2012-04-27 | $11.36 | $20.10 | 186,000 |
| 2012-04-26 | $11.30 | $19.99 | 257,100 |
| 2012-04-25 | $11.30 | $19.99 | 210,500 |
| 2012-04-24 | $11.32 | $20.03 | 136,800 |
| 2012-04-23 | $11.17 | $19.76 | 270,600 |
| 2012-04-20 | $11.34 | $20.06 | 135,800 |
| 2012-04-19 | $11.22 | $19.85 | 279,200 |
| 2012-04-18 | $11.32 | $20.03 | 225,400 |
| 2012-04-17 | $11.52 | $20.38 | 460,600 |
| 2012-04-16 | $11.33 | $20.05 | 340,900 |
| 2012-04-13 | $11.25 | $19.90 | 370,900 |
| 2012-04-12 | $11.58 | $20.49 | 168,300 |
| 2012-04-11 | $11.52 | $20.38 | 300,300 |
| 2012-04-10 | $11.40 | $20.17 | 228,700 |
| 2012-04-09 | $11.53 | $20.40 | 189,500 |
| 2012-04-05 | $11.56 | $20.45 | 220,800 |
| 2012-04-04 | $11.72 | $20.74 | 217,000 |
| 2012-04-03 | $11.99 | $21.21 | 130,000 |
| 2012-04-02 | $12.17 | $21.53 | 474,300 |
| 2012-03-30 | $12.05 | $21.32 | 235,400 |
| 2012-03-29 | $12.04 | $21.30 | 359,900 |
| 2012-03-28 | $12.18 | $21.55 | 463,800 |
| 2012-03-27 | $12.37 | $21.89 | 242,000 |
| 2012-03-26 | $12.37 | $21.89 | 294,700 |
| 2012-03-23 | $12.11 | $21.43 | 311,600 |
| 2012-03-22 | $11.99 | $21.21 | 165,700 |
| 2012-03-21 | $12.05 | $21.32 | 162,200 |
| 2012-03-20 | $12.02 | $21.27 | 423,900 |
| 2012-03-19 | $11.96 | $21.16 | 197,700 |
| 2012-03-16 | $11.73 | $20.75 | 199,800 |
| 2012-03-15 | $11.62 | $20.56 | 169,200 |
| 2012-03-14 | $11.54 | $20.42 | 246,000 |
| 2012-03-13 | $11.60 | $20.52 | 776,200 |
| 2012-03-12 | $11.53 | $20.40 | 167,600 |
| 2012-03-09 | $11.48 | $20.31 | 137,000 |
| 2012-03-08 | $11.53 | $20.40 | 159,800 |
| 2012-03-07 | $11.30 | $19.99 | 398,800 |
| 2012-03-06 | $11.18 | $19.78 | 550,900 |
| 2012-03-05 | $11.55 | $20.44 | 175,300 |
| 2012-03-02 | $11.50 | $20.35 | 196,800 |
| 2012-03-01 | $11.66 | $20.63 | 362,100 |
| 2012-02-29 | $11.74 | $20.77 | 175,800 |
| 2012-02-28 | $11.93 | $21.11 | 225,300 |
| 2012-02-27 | $11.94 | $21.13 | 243,300 |
| 2012-02-24 | $11.81 | $20.90 | 502,800 |
| 2012-02-23 | $11.70 | $20.70 | 884,100 |
| 2012-02-22 | $11.95 | $21.14 | 163,000 |
| 2012-02-21 | $11.93 | $21.11 | 191,900 |
| 2012-02-17 | $11.83 | $20.93 | 513,300 |
| 2012-02-16 | $11.71 | $20.72 | 183,700 |
| 2012-02-15 | $11.64 | $20.60 | 237,200 |
| 2012-02-14 | $11.72 | $20.74 | 190,600 |
| 2012-02-13 | $11.80 | $20.88 | 320,700 |
| 2012-02-10 | $11.77 | $20.83 | 248,200 |
| 2012-02-09 | $11.89 | $21.04 | 264,300 |
| 2012-02-08 | $11.84 | $20.95 | 269,800 |
| 2012-02-07 | $11.81 | $20.90 | 358,400 |
| 2012-02-06 | $11.65 | $20.61 | 177,000 |
| 2012-02-03 | $11.64 | $20.60 | 307,700 |
| 2012-02-02 | $11.53 | $20.40 | 399,400 |
| 2012-02-01 | $11.41 | $20.19 | 167,000 |
| 2012-01-31 | $11.32 | $20.03 | 281,200 |
| 2012-01-30 | $11.47 | $20.29 | 505,600 |
| 2012-01-27 | $11.64 | $20.60 | 683,200 |
| 2012-01-26 | $11.58 | $20.49 | 1,969,500 |
| 2012-01-25 | $11.47 | $20.29 | 414,000 |
| 2012-01-24 | $11.34 | $20.06 | 1,180,200 |
| 2012-01-23 | $11.45 | $20.26 | 477,100 |
| 2012-01-20 | $11.47 | $20.29 | 566,800 |
| 2012-01-19 | $11.63 | $20.58 | 896,700 |
| 2012-01-18 | $11.56 | $20.45 | 296,000 |
| 2012-01-17 | $11.47 | $20.29 | 390,400 |
| 2012-01-13 | $11.19 | $19.80 | 401,700 |
| 2012-01-12 | $11.53 | $20.40 | 751,200 |
| 2012-01-11 | $11.42 | $20.21 | 313,800 |
| 2012-01-10 | $11.42 | $20.21 | 286,300 |
| 2012-01-09 | $11.24 | $19.89 | 694,700 |
| 2012-01-06 | $11.24 | $19.89 | 447,900 |
| 2012-01-05 | $11.43 | $20.22 | 198,500 |
| 2012-01-04 | $11.62 | $20.56 | 853,100 |
| 2012-01-03 | $12.01 | $21.25 | 1,669,800 |