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
- 2005-11-09 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 | $11.48 | $13.08 | 15,800 | — | — |
| 2012-12-28 | $11.51 | $13.11 | 4,000 | — | — |
| 2012-12-27 | $11.48 | $13.08 | 7,600 | — | — |
| 2012-12-26 | $11.48 | $13.04 | 17,400 | — | — |
| 2012-12-24 | $11.47 | $13.03 | 5,600 | — | — |
| 2012-12-21 | $11.48 | $13.04 | 10,200 | — | — |
| 2012-12-20 | $11.48 | $13.04 | 20,000 | — | — |
| 2012-12-19 | $11.48 | $13.04 | 12,000 | — | — |
| 2012-12-18 | $11.51 | $13.07 | 6,000 | — | — |
| 2012-12-17 | $11.48 | $13.04 | 26,800 | — | — |
| 2012-12-14 | $11.54 | $13.11 | 43,800 | — | — |
| 2012-12-13 | $11.53 | $13.10 | 26,600 | — | — |
| 2012-12-12 | $11.53 | $13.10 | 53,400 | — | — |
| 2012-12-11 | $11.52 | $13.08 | 33,400 | — | — |
| 2012-12-10 | $11.52 | $13.08 | 62,800 | — | — |
| 2012-12-07 | $11.54 | $13.11 | 81,600 | — | — |
| 2012-12-06 | $11.63 | $13.21 | 29,200 | — | — |
| 2012-12-05 | $11.56 | $13.13 | 508,600 | — | — |
| 2012-12-04 | $11.70 | $13.29 | 40,200 | — | — |
| 2012-12-03 | $11.80 | $13.41 | 19,600 | — | — |
| 2012-11-30 | $11.79 | $13.40 | 4,600 | — | — |
| 2012-11-29 | $11.88 | $13.50 | 1,000 | — | — |
| 2012-11-28 | $11.92 | $13.54 | 4,800 | — | — |
| 2012-11-27 | $11.92 | $13.54 | 10,400 | — | — |
| 2012-11-26 | $11.86 | $13.47 | 600 | — | — |
| 2012-11-23 | $11.66 | $13.25 | 400 | — | — |
| 2012-11-21 | $11.60 | $13.18 | 5,000 | — | — |
| 2012-11-20 | $11.33 | $12.87 | 7,800 | — | — |
| 2012-11-19 | $11.50 | $13.07 | 12,200 | — | — |
| 2012-11-16 | $11.53 | $13.09 | 11,200 | — | — |
| 2012-11-15 | $11.63 | $13.21 | 6,000 | — | — |
| 2012-11-14 | $11.50 | $13.07 | 12,800 | — | — |
| 2012-11-13 | $11.65 | $13.24 | 5,200 | — | — |
| 2012-11-12 | $11.75 | $13.35 | 2,200 | — | — |
| 2012-11-09 | $11.75 | $13.35 | 3,000 | — | — |
| 2012-11-08 | $12.00 | $13.63 | 9,000 | — | — |
| 2012-11-07 | $12.05 | $13.69 | 3,600 | — | — |
| 2012-11-06 | $12.00 | $13.63 | 11,400 | — | — |
| 2012-11-05 | $12.25 | $13.92 | 11,000 | — | — |
| 2012-11-02 | $12.08 | $13.72 | 4,800 | — | — |
| 2012-11-01 | $12.08 | $13.72 | 28,600 | — | — |
| 2012-10-31 | $12.30 | $13.97 | 600 | — | — |
| 2012-10-26 | $12.20 | $13.86 | 23,400 | — | — |
| 2012-10-25 | $12.03 | $13.67 | 0 | — | — |
| 2012-10-24 | $12.03 | $13.67 | 600 | — | — |
| 2012-10-23 | $12.02 | $13.66 | 3,800 | — | — |
| 2012-10-22 | $12.20 | $13.86 | 4,800 | — | — |
| 2012-10-19 | $12.11 | $13.76 | 4,200 | — | — |
| 2012-10-18 | $12.11 | $13.76 | 10,800 | — | — |
| 2012-10-17 | $12.23 | $13.89 | 10,600 | — | — |
| 2012-10-16 | $12.37 | $14.05 | 600 | — | — |
| 2012-10-15 | $12.36 | $14.04 | 2,000 | — | — |
| 2012-10-12 | $12.30 | $13.97 | 0 | — | — |
| 2012-10-11 | $12.30 | $13.97 | 12,600 | — | — |
| 2012-10-10 | $12.25 | $13.92 | 1,400 | — | — |
| 2012-10-09 | $12.07 | $13.71 | 600 | — | — |
| 2012-10-08 | $12.31 | $13.99 | 3,000 | — | — |
| 2012-10-05 | $12.25 | $13.92 | 5,400 | — | — |
| 2012-10-04 | $12.14 | $13.79 | 1,200 | — | — |
| 2012-10-03 | $12.10 | $13.74 | 800 | — | — |
| 2012-10-02 | $12.07 | $13.71 | 4,200 | — | — |
| 2012-10-01 | $12.07 | $13.71 | 4,800 | — | — |
| 2012-09-28 | $12.05 | $13.69 | 1,800 | — | — |
| 2012-09-27 | $12.24 | $13.91 | 4,400 | — | — |
| 2012-09-26 | $12.13 | $13.74 | 2,200 | — | — |
| 2012-09-25 | $12.13 | $13.74 | 6,600 | — | — |
| 2012-09-24 | $12.08 | $13.68 | 2,800 | — | — |
| 2012-09-21 | $12.00 | $13.59 | 1,600 | — | — |
| 2012-09-20 | $12.25 | $13.88 | 0 | — | — |
| 2012-09-19 | $12.25 | $13.88 | 4,000 | — | — |
| 2012-09-18 | $12.10 | $13.71 | 800 | — | — |
| 2012-09-17 | $12.10 | $13.71 | 7,400 | — | — |
| 2012-09-14 | $12.00 | $13.59 | 2,000 | — | — |
| 2012-09-13 | $11.78 | $13.34 | 3,200 | — | — |
| 2012-09-12 | $11.63 | $13.17 | 400 | — | — |
| 2012-09-11 | $11.64 | $13.18 | 6,600 | — | — |
| 2012-09-10 | $11.55 | $13.08 | 3,000 | — | — |
| 2012-09-07 | $11.54 | $13.07 | 11,000 | — | — |
| 2012-09-06 | $11.63 | $13.17 | 2,200 | — | — |
| 2012-09-05 | $11.51 | $13.03 | 8,600 | — | — |
| 2012-09-04 | $11.53 | $13.06 | 7,000 | — | — |
| 2012-08-31 | $11.54 | $13.07 | 200 | — | — |
| 2012-08-30 | $11.53 | $13.06 | 400 | — | — |
| 2012-08-29 | $11.61 | $13.15 | 3,000 | — | — |
| 2012-08-28 | $11.63 | $13.17 | 800 | — | — |
| 2012-08-27 | $11.55 | $13.08 | 30,800 | — | — |
| 2012-08-24 | $11.55 | $13.08 | 600 | — | — |
| 2012-08-23 | $11.53 | $13.06 | 1,600 | — | — |
| 2012-08-22 | $11.58 | $13.11 | 3,800 | — | — |
| 2012-08-21 | $11.53 | $13.06 | 40,000 | — | — |
| 2012-08-20 | $11.63 | $13.17 | 600 | — | — |
| 2012-08-17 | $11.53 | $13.06 | 600 | — | — |
| 2012-08-16 | $11.61 | $13.15 | 600 | — | — |
| 2012-08-15 | $11.61 | $13.15 | 8,600 | — | — |
| 2012-08-14 | $11.52 | $13.05 | 600 | — | — |
| 2012-08-13 | $11.50 | $13.03 | 2,600 | — | — |
| 2012-08-10 | $11.25 | $12.74 | 600 | — | — |
| 2012-08-09 | $11.19 | $12.67 | 400 | — | — |
| 2012-08-08 | $11.45 | $12.97 | 6,600 | — | — |
| 2012-08-07 | $11.35 | $12.86 | 15,400 | — | — |
| 2012-08-06 | $11.18 | $12.66 | 1,000 | — | — |
| 2012-08-03 | $11.18 | $12.66 | 0 | — | — |
| 2012-08-02 | $11.18 | $12.66 | 2,200 | — | — |
| 2012-08-01 | $11.30 | $12.80 | 800 | — | — |
| 2012-07-31 | $11.13 | $12.61 | 2,000 | — | — |
| 2012-07-30 | $10.90 | $12.35 | 39,600 | — | — |
| 2012-07-27 | $11.50 | $13.03 | 2,000 | — | — |
| 2012-07-26 | $11.35 | $12.86 | 0 | — | — |
| 2012-07-25 | $11.35 | $12.86 | 8,600 | — | — |
| 2012-07-24 | $11.37 | $12.88 | 0 | — | — |
| 2012-07-23 | $11.37 | $12.88 | 21,200 | — | — |
| 2012-07-20 | $11.41 | $12.93 | 2,600 | — | — |
| 2012-07-19 | $11.41 | $12.92 | 800 | — | — |
| 2012-07-18 | $11.50 | $13.03 | 8,600 | — | — |
| 2012-07-17 | $11.50 | $13.03 | 1,200 | — | — |
| 2012-07-16 | $11.49 | $13.01 | 3,400 | — | — |
| 2012-07-13 | $11.28 | $12.78 | 2,000 | — | — |
| 2012-07-12 | $11.44 | $12.96 | 2,000 | — | — |
| 2012-07-11 | $11.44 | $12.96 | 2,800 | — | — |
| 2012-07-10 | $11.40 | $12.91 | 6,000 | — | — |
| 2012-07-09 | $11.10 | $12.57 | 1,600 | — | — |
| 2012-07-06 | $11.15 | $12.63 | 200 | — | — |
| 2012-07-05 | $11.22 | $12.71 | 2,200 | — | — |
| 2012-07-03 | $11.22 | $12.71 | 0 | — | — |
| 2012-07-02 | $11.22 | $12.71 | 400 | — | — |
| 2012-06-29 | $11.35 | $12.86 | 3,200 | — | — |
| 2012-06-28 | $11.35 | $12.86 | 5,000 | — | — |
| 2012-06-27 | $11.29 | $12.79 | 22,800 | — | — |
| 2012-06-26 | $11.25 | $12.71 | 1,600 | — | — |
| 2012-06-25 | $11.25 | $12.71 | 11,200 | — | — |
| 2012-06-22 | $11.23 | $12.68 | 10,600 | — | — |
| 2012-06-21 | $11.00 | $12.42 | 0 | — | — |
| 2012-06-20 | $11.00 | $12.42 | 6,200 | — | — |
| 2012-06-19 | $10.63 | $12.00 | 1,000 | — | — |
| 2012-06-18 | $10.50 | $11.86 | 5,400 | — | — |
| 2012-06-15 | $10.50 | $11.86 | 8,400 | — | — |
| 2012-06-14 | $10.37 | $11.71 | 12,800 | — | — |
| 2012-06-13 | $10.40 | $11.75 | 6,400 | — | — |
| 2012-06-12 | $10.43 | $11.77 | 0 | — | — |
| 2012-06-11 | $10.43 | $11.77 | 1,600 | — | — |
| 2012-06-08 | $10.27 | $11.59 | 9,200 | — | — |
| 2012-06-07 | $10.40 | $11.75 | 400 | — | — |
| 2012-06-06 | $10.38 | $11.72 | 4,400 | — | — |
| 2012-06-05 | $10.28 | $11.60 | 400 | — | — |
| 2012-06-04 | $10.51 | $11.86 | 14,400 | — | — |
| 2012-06-01 | $11.00 | $12.42 | 2,800 | — | — |
| 2012-05-31 | $11.25 | $12.71 | 0 | — | — |
| 2012-05-30 | $11.25 | $12.71 | 2,600 | — | — |
| 2012-05-29 | $11.43 | $12.90 | 3,200 | — | — |
| 2012-05-25 | $11.06 | $12.49 | 1,000 | — | — |
| 2012-05-24 | $11.00 | $12.42 | 2,400 | — | — |
| 2012-05-23 | $10.98 | $12.39 | 1,800 | — | — |
| 2012-05-22 | $10.98 | $12.40 | 600 | — | — |
| 2012-05-21 | $11.47 | $12.95 | 400 | — | — |
| 2012-05-18 | $10.96 | $12.38 | 6,800 | — | — |
| 2012-05-17 | $10.88 | $12.28 | 6,600 | — | — |
| 2012-05-16 | $10.83 | $12.23 | 1,800 | — | — |
| 2012-05-15 | $10.83 | $12.23 | 1,600 | — | — |
| 2012-05-14 | $10.93 | $12.34 | 1,600 | — | — |
| 2012-05-11 | $11.09 | $12.52 | 3,400 | — | — |
| 2012-05-10 | $10.83 | $12.23 | 1,400 | — | — |
| 2012-05-09 | $11.46 | $12.94 | 600 | — | — |
| 2012-05-08 | $11.53 | $13.02 | 3,600 | — | — |
| 2012-05-07 | $11.39 | $12.86 | 115,800 | — | — |
| 2012-05-04 | $11.37 | $12.84 | 3,000 | — | — |
| 2012-05-03 | $11.60 | $13.10 | 600 | — | — |
| 2012-05-02 | $11.54 | $13.03 | 16,600 | — | — |
| 2012-05-01 | $11.00 | $12.42 | 2,000 | — | — |
| 2012-04-30 | $11.37 | $12.84 | 5,600 | — | — |
| 2012-04-27 | $10.88 | $12.28 | 16,400 | — | — |
| 2012-04-26 | $11.20 | $12.65 | 4,800 | — | — |
| 2012-04-25 | $11.50 | $12.99 | 29,200 | — | — |
| 2012-04-24 | $11.75 | $13.26 | 6,400 | — | — |
| 2012-04-23 | $11.20 | $12.65 | 3,000 | — | — |
| 2012-04-20 | $11.29 | $12.74 | 14,800 | — | — |
| 2012-04-19 | $11.35 | $12.81 | 8,000 | — | — |
| 2012-04-18 | $11.25 | $12.71 | 3,600 | — | — |
| 2012-04-17 | $11.43 | $12.90 | 800 | — | — |
| 2012-04-16 | $10.88 | $12.28 | 9,200 | — | — |
| 2012-04-13 | $10.50 | $11.85 | 7,800 | — | — |
| 2012-04-12 | $9.88 | $11.15 | 600 | — | — |
| 2012-04-11 | $9.88 | $11.15 | 1,200 | — | — |
| 2012-04-10 | $9.86 | $11.14 | 3,000 | — | — |
| 2012-04-09 | $9.68 | $10.93 | 2,200 | — | — |
| 2012-04-05 | $9.73 | $10.99 | 400 | — | — |
| 2012-04-04 | $9.85 | $11.12 | 200 | — | — |
| 2012-04-03 | $9.88 | $11.15 | 400 | — | — |
| 2012-04-02 | $9.72 | $10.98 | 5,200 | — | — |
| 2012-03-30 | $9.50 | $10.73 | 400 | — | — |
| 2012-03-29 | $9.50 | $10.73 | 0 | — | — |
| 2012-03-28 | $9.50 | $10.73 | 0 | — | — |
| 2012-03-27 | $9.50 | $10.69 | 1,800 | — | — |
| 2012-03-26 | $9.44 | $10.62 | 2,600 | — | — |
| 2012-03-23 | $9.23 | $10.38 | 1,400 | — | — |
| 2012-03-22 | $9.34 | $10.51 | 2,200 | — | — |
| 2012-03-21 | $9.34 | $10.51 | 2,800 | — | — |
| 2012-03-20 | $9.23 | $10.38 | 0 | — | — |
| 2012-03-19 | $9.23 | $10.38 | 11,000 | — | — |
| 2012-03-16 | $9.24 | $10.40 | 1,000 | — | — |
| 2012-03-15 | $9.24 | $10.40 | 1,800 | — | — |
| 2012-03-14 | $9.24 | $10.40 | 7,600 | — | — |
| 2012-03-13 | $9.24 | $10.40 | 600 | — | — |
| 2012-03-12 | $9.21 | $10.36 | 3,200 | — | — |
| 2012-03-09 | $9.06 | $10.19 | 2,200 | — | — |
| 2012-03-08 | $8.83 | $9.94 | 400 | — | — |
| 2012-03-07 | $8.93 | $10.04 | 0 | — | — |
| 2012-03-06 | $8.93 | $10.04 | 2,400 | — | — |
| 2012-03-05 | $9.00 | $10.13 | 3,000 | — | — |
| 2012-03-02 | $9.00 | $10.13 | 1,000 | — | — |
| 2012-03-01 | $9.01 | $10.14 | 400 | — | — |
| 2012-02-29 | $8.99 | $10.11 | 800 | — | — |
| 2012-02-28 | $9.15 | $10.30 | 1,600 | — | — |
| 2012-02-27 | $9.08 | $10.21 | 0 | — | — |
| 2012-02-24 | $9.08 | $10.21 | 1,000 | — | — |
| 2012-02-23 | $9.00 | $10.12 | 10,800 | — | — |
| 2012-02-22 | $8.81 | $9.91 | 200 | — | — |
| 2012-02-21 | $8.80 | $9.90 | 200 | — | — |
| 2012-02-17 | $8.85 | $9.95 | 400 | — | — |
| 2012-02-16 | $8.84 | $9.94 | 200 | — | — |
| 2012-02-15 | $8.85 | $9.96 | 19,800 | — | — |
| 2012-02-14 | $9.00 | $10.13 | 3,400 | — | — |
| 2012-02-13 | $9.06 | $10.19 | 0 | — | — |
| 2012-02-10 | $9.06 | $10.19 | 8,200 | — | — |
| 2012-02-09 | $9.33 | $10.49 | 0 | — | — |
| 2012-02-08 | $9.33 | $10.49 | 3,800 | — | — |
| 2012-02-07 | $9.04 | $10.17 | 82,800 | — | — |
| 2012-02-06 | $9.33 | $10.49 | 7,400 | — | — |
| 2012-02-03 | $8.75 | $9.85 | 9,800 | — | — |
| 2012-02-02 | $8.38 | $9.42 | 5,200 | — | — |
| 2012-02-01 | $8.38 | $9.43 | 6,400 | — | — |
| 2012-01-31 | $8.31 | $9.34 | 7,400 | — | — |
| 2012-01-30 | $8.24 | $9.27 | 3,600 | — | — |
| 2012-01-27 | $7.94 | $8.93 | 0 | — | — |
| 2012-01-26 | $7.94 | $8.93 | 4,600 | — | — |
| 2012-01-25 | $8.05 | $9.06 | 3,600 | — | — |
| 2012-01-24 | $8.17 | $9.19 | 800 | — | — |
| 2012-01-23 | $8.01 | $9.01 | 1,200 | — | — |
| 2012-01-20 | $7.99 | $8.99 | 4,400 | — | — |
| 2012-01-19 | $8.09 | $9.10 | 0 | — | — |
| 2012-01-18 | $8.09 | $9.10 | 200 | — | — |
| 2012-01-17 | $8.25 | $9.28 | 10,600 | — | — |
| 2012-01-13 | $8.08 | $9.09 | 0 | — | — |
| 2012-01-12 | $8.08 | $9.09 | 3,400 | — | — |
| 2012-01-11 | $8.05 | $9.06 | 10,000 | — | — |
| 2012-01-10 | $8.16 | $9.18 | 0 | — | — |
| 2012-01-09 | $8.16 | $9.18 | 6,000 | — | — |
| 2012-01-06 | $8.16 | $9.18 | 0 | — | — |
| 2012-01-05 | $8.16 | $9.18 | 8,200 | — | — |
| 2012-01-04 | $8.26 | $9.29 | 1,400 | — | — |
| 2012-01-03 | $8.14 | $9.15 | 4,200 | — | — |