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
- 1987-04-30 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 | $12.82 | $26.89 | 27,900 | — | — |
| 2012-12-28 | $12.52 | $26.26 | 33,400 | — | — |
| 2012-12-27 | $12.71 | $26.65 | 36,000 | — | — |
| 2012-12-26 | $12.62 | $26.30 | 29,000 | — | — |
| 2012-12-24 | $12.70 | $26.47 | 36,400 | — | — |
| 2012-12-21 | $13.12 | $27.34 | 123,200 | — | — |
| 2012-12-20 | $13.34 | $27.80 | 40,200 | — | — |
| 2012-12-19 | $13.18 | $27.47 | 106,700 | — | — |
| 2012-12-18 | $12.92 | $26.92 | 53,900 | — | — |
| 2012-12-17 | $12.53 | $26.11 | 62,200 | — | — |
| 2012-12-14 | $12.10 | $25.21 | 46,800 | — | — |
| 2012-12-13 | $11.98 | $24.96 | 23,700 | — | — |
| 2012-12-12 | $11.88 | $24.76 | 38,300 | — | — |
| 2012-12-11 | $12.30 | $25.63 | 36,500 | — | — |
| 2012-12-10 | $12.19 | $25.40 | 53,300 | — | — |
| 2012-12-07 | $11.96 | $24.92 | 45,400 | — | — |
| 2012-12-06 | $11.69 | $24.36 | 15,700 | — | — |
| 2012-12-05 | $11.61 | $24.19 | 155,600 | — | — |
| 2012-12-04 | $11.38 | $23.71 | 19,000 | — | — |
| 2012-12-03 | $11.10 | $23.13 | 141,700 | — | — |
| 2012-11-30 | $11.14 | $23.21 | 63,900 | — | — |
| 2012-11-29 | $11.04 | $23.01 | 52,600 | — | — |
| 2012-11-28 | $10.85 | $22.61 | 19,600 | — | — |
| 2012-11-27 | $10.92 | $22.76 | 52,000 | — | — |
| 2012-11-26 | $10.81 | $22.53 | 32,800 | — | — |
| 2012-11-23 | $10.72 | $22.34 | 13,400 | — | — |
| 2012-11-21 | $10.53 | $21.94 | 12,800 | — | — |
| 2012-11-20 | $10.59 | $22.07 | 47,700 | — | — |
| 2012-11-19 | $10.54 | $21.96 | 37,400 | — | — |
| 2012-11-16 | $10.43 | $21.73 | 23,500 | — | — |
| 2012-11-15 | $10.46 | $21.80 | 12,900 | — | — |
| 2012-11-14 | $10.16 | $21.17 | 46,700 | — | — |
| 2012-11-13 | $9.94 | $20.71 | 8,500 | — | — |
| 2012-11-12 | $10.16 | $21.17 | 28,600 | — | — |
| 2012-11-09 | $9.93 | $20.69 | 21,900 | — | — |
| 2012-11-08 | $9.90 | $20.63 | 116,800 | — | — |
| 2012-11-07 | $9.87 | $20.57 | 31,400 | — | — |
| 2012-11-06 | $10.46 | $21.80 | 30,000 | — | — |
| 2012-11-05 | $10.38 | $21.63 | 27,500 | — | — |
| 2012-11-02 | $10.25 | $21.36 | 40,800 | — | — |
| 2012-11-01 | $10.42 | $21.71 | 90,800 | — | — |
| 2012-10-31 | $10.45 | $21.78 | 62,600 | — | — |
| 2012-10-26 | $10.23 | $21.32 | 25,100 | — | — |
| 2012-10-25 | $10.58 | $22.05 | 33,500 | — | — |
| 2012-10-24 | $10.44 | $21.76 | 16,300 | — | — |
| 2012-10-23 | $10.62 | $22.13 | 25,400 | — | — |
| 2012-10-22 | $10.82 | $22.55 | 6,400 | — | — |
| 2012-10-19 | $10.68 | $22.26 | 48,200 | — | — |
| 2012-10-18 | $10.81 | $22.53 | 43,600 | — | — |
| 2012-10-17 | $11.53 | $24.03 | 7,100 | — | — |
| 2012-10-16 | $11.34 | $23.63 | 16,900 | — | — |
| 2012-10-15 | $11.45 | $23.86 | 16,500 | — | — |
| 2012-10-12 | $11.41 | $23.78 | 31,500 | — | — |
| 2012-10-11 | $11.45 | $23.86 | 8,700 | — | — |
| 2012-10-10 | $11.32 | $23.59 | 29,000 | — | — |
| 2012-10-09 | $11.43 | $23.82 | 15,500 | — | — |
| 2012-10-08 | $11.57 | $24.11 | 8,500 | — | — |
| 2012-10-05 | $11.58 | $24.13 | 51,300 | — | — |
| 2012-10-04 | $11.73 | $24.44 | 23,300 | — | — |
| 2012-10-03 | $11.53 | $24.03 | 12,800 | — | — |
| 2012-10-02 | $11.56 | $24.09 | 13,600 | — | — |
| 2012-10-01 | $11.58 | $24.13 | 33,300 | — | — |
| 2012-09-28 | $11.53 | $24.03 | 13,700 | — | — |
| 2012-09-27 | $11.65 | $24.28 | 29,900 | — | — |
| 2012-09-26 | $11.70 | $24.38 | 30,600 | — | — |
| 2012-09-25 | $11.64 | $24.09 | 53,600 | — | — |
| 2012-09-24 | $11.52 | $23.84 | 33,400 | — | — |
| 2012-09-21 | $11.26 | $23.30 | 69,100 | — | — |
| 2012-09-20 | $10.98 | $22.72 | 15,900 | — | — |
| 2012-09-19 | $11.07 | $22.91 | 27,100 | — | — |
| 2012-09-18 | $11.24 | $23.26 | 13,700 | — | — |
| 2012-09-17 | $11.03 | $22.83 | 43,600 | — | — |
| 2012-09-14 | $11.12 | $23.01 | 39,900 | — | — |
| 2012-09-13 | $11.00 | $22.76 | 54,600 | — | — |
| 2012-09-12 | $10.46 | $21.65 | 23,900 | — | — |
| 2012-09-11 | $10.66 | $22.06 | 28,000 | — | — |
| 2012-09-10 | $10.74 | $22.23 | 37,900 | — | — |
| 2012-09-07 | $10.81 | $22.37 | 40,300 | — | — |
| 2012-09-06 | $10.92 | $22.60 | 62,600 | — | — |
| 2012-09-05 | $10.24 | $21.19 | 49,600 | — | — |
| 2012-09-04 | $9.98 | $20.65 | 22,800 | — | — |
| 2012-08-31 | $9.93 | $20.55 | 43,100 | — | — |
| 2012-08-30 | $9.77 | $20.22 | 12,100 | — | — |
| 2012-08-29 | $9.71 | $20.10 | 26,200 | — | — |
| 2012-08-28 | $9.76 | $20.20 | 25,000 | — | — |
| 2012-08-27 | $9.58 | $19.83 | 14,600 | — | — |
| 2012-08-24 | $9.50 | $19.66 | 29,600 | — | — |
| 2012-08-23 | $9.41 | $19.47 | 17,900 | — | — |
| 2012-08-22 | $9.48 | $19.62 | 11,000 | — | — |
| 2012-08-21 | $9.56 | $19.78 | 45,400 | — | — |
| 2012-08-20 | $9.50 | $19.66 | 41,800 | — | — |
| 2012-08-17 | $9.35 | $19.35 | 26,300 | — | — |
| 2012-08-16 | $9.26 | $19.16 | 14,200 | — | — |
| 2012-08-15 | $9.16 | $18.96 | 33,200 | — | — |
| 2012-08-14 | $9.03 | $18.69 | 20,900 | — | — |
| 2012-08-13 | $8.84 | $18.29 | 12,500 | — | — |
| 2012-08-10 | $8.75 | $18.11 | 13,400 | — | — |
| 2012-08-09 | $8.82 | $18.25 | 27,400 | — | — |
| 2012-08-08 | $8.87 | $18.36 | 31,900 | — | — |
| 2012-08-07 | $8.62 | $17.84 | 32,600 | — | — |
| 2012-08-06 | $8.46 | $17.51 | 33,000 | — | — |
| 2012-08-03 | $8.36 | $17.30 | 33,700 | — | — |
| 2012-08-02 | $7.87 | $16.29 | 50,000 | — | — |
| 2012-08-01 | $8.00 | $16.56 | 58,000 | — | — |
| 2012-07-31 | $8.52 | $17.63 | 32,500 | — | — |
| 2012-07-30 | $8.61 | $17.82 | 30,400 | — | — |
| 2012-07-27 | $9.17 | $18.98 | 42,000 | — | — |
| 2012-07-26 | $8.88 | $18.38 | 29,000 | — | — |
| 2012-07-25 | $8.70 | $18.01 | 46,200 | — | — |
| 2012-07-24 | $8.46 | $17.51 | 17,700 | — | — |
| 2012-07-23 | $8.41 | $17.40 | 26,100 | — | — |
| 2012-07-20 | $8.54 | $17.67 | 33,500 | — | — |
| 2012-07-19 | $8.64 | $17.88 | 13,000 | — | — |
| 2012-07-18 | $8.93 | $18.48 | 19,200 | — | — |
| 2012-07-17 | $8.89 | $18.40 | 20,600 | — | — |
| 2012-07-16 | $8.78 | $18.17 | 10,700 | — | — |
| 2012-07-13 | $8.82 | $18.25 | 36,600 | — | — |
| 2012-07-12 | $8.65 | $17.90 | 84,500 | — | — |
| 2012-07-11 | $8.89 | $18.40 | 38,700 | — | — |
| 2012-07-10 | $8.81 | $18.23 | 14,600 | — | — |
| 2012-07-09 | $8.75 | $18.11 | 32,000 | — | — |
| 2012-07-06 | $8.87 | $18.36 | 23,100 | — | — |
| 2012-07-05 | $8.89 | $18.40 | 22,200 | — | — |
| 2012-07-03 | $9.04 | $18.71 | 33,000 | — | — |
| 2012-07-02 | $9.09 | $18.81 | 39,200 | — | — |
| 2012-06-29 | $8.89 | $18.40 | 35,900 | — | — |
| 2012-06-28 | $8.65 | $17.90 | 39,000 | — | — |
| 2012-06-27 | $8.88 | $18.38 | 27,900 | — | — |
| 2012-06-26 | $8.75 | $17.94 | 34,500 | — | — |
| 2012-06-25 | $8.50 | $17.43 | 69,000 | — | — |
| 2012-06-22 | $8.88 | $18.21 | 108,300 | — | — |
| 2012-06-21 | $8.56 | $17.55 | 52,100 | — | — |
| 2012-06-20 | $8.81 | $18.07 | 34,300 | — | — |
| 2012-06-19 | $8.88 | $18.21 | 50,300 | — | — |
| 2012-06-18 | $8.77 | $17.98 | 38,000 | — | — |
| 2012-06-15 | $8.88 | $18.21 | 72,500 | — | — |
| 2012-06-14 | $8.85 | $18.15 | 59,100 | — | — |
| 2012-06-13 | $8.65 | $17.74 | 44,600 | — | — |
| 2012-06-12 | $8.97 | $18.39 | 38,200 | — | — |
| 2012-06-11 | $8.80 | $18.05 | 40,600 | — | — |
| 2012-06-08 | $9.25 | $18.97 | 64,000 | — | — |
| 2012-06-07 | $9.03 | $18.52 | 53,100 | — | — |
| 2012-06-06 | $9.09 | $18.64 | 74,000 | — | — |
| 2012-06-05 | $9.11 | $18.68 | 57,700 | — | — |
| 2012-06-04 | $9.06 | $18.58 | 67,500 | — | — |
| 2012-06-01 | $8.86 | $18.17 | 51,100 | — | — |
| 2012-05-31 | $9.29 | $19.05 | 58,400 | — | — |
| 2012-05-30 | $9.15 | $18.76 | 52,500 | — | — |
| 2012-05-29 | $9.25 | $18.97 | 41,700 | — | — |
| 2012-05-25 | $9.21 | $18.89 | 41,100 | — | — |
| 2012-05-24 | $9.09 | $18.64 | 71,800 | — | — |
| 2012-05-23 | $8.90 | $18.25 | 62,000 | — | — |
| 2012-05-22 | $9.08 | $18.62 | 38,000 | — | — |
| 2012-05-21 | $9.60 | $19.69 | 40,800 | — | — |
| 2012-05-18 | $9.26 | $18.99 | 32,200 | — | — |
| 2012-05-17 | $9.37 | $19.21 | 49,700 | — | — |
| 2012-05-16 | $9.62 | $19.73 | 42,200 | — | — |
| 2012-05-15 | $9.78 | $20.06 | 44,000 | — | — |
| 2012-05-14 | $9.72 | $19.93 | 50,200 | — | — |
| 2012-05-11 | $9.62 | $19.73 | 34,700 | — | — |
| 2012-05-10 | $9.75 | $19.99 | 43,000 | — | — |
| 2012-05-09 | $9.63 | $19.75 | 39,000 | — | — |
| 2012-05-08 | $9.75 | $19.99 | 39,300 | — | — |
| 2012-05-07 | $9.30 | $19.07 | 39,000 | — | — |
| 2012-05-04 | $9.09 | $18.64 | 51,900 | — | — |
| 2012-05-03 | $9.56 | $19.60 | 25,000 | — | — |
| 2012-05-02 | $9.65 | $19.79 | 57,600 | — | — |
| 2012-05-01 | $9.89 | $20.28 | 66,000 | — | — |
| 2012-04-30 | $10.02 | $20.55 | 26,000 | — | — |
| 2012-04-27 | $10.15 | $20.81 | 54,100 | — | — |
| 2012-04-26 | $10.44 | $21.41 | 32,700 | — | — |
| 2012-04-25 | $10.46 | $21.45 | 39,700 | — | — |
| 2012-04-24 | $9.86 | $20.22 | 26,000 | — | — |
| 2012-04-23 | $9.69 | $19.87 | 49,900 | — | — |
| 2012-04-20 | $10.05 | $20.61 | 33,800 | — | — |
| 2012-04-19 | $9.80 | $20.10 | 31,900 | — | — |
| 2012-04-18 | $10.01 | $20.53 | 20,800 | — | — |
| 2012-04-17 | $10.32 | $21.16 | 59,100 | — | — |
| 2012-04-16 | $10.25 | $21.02 | 20,000 | — | — |
| 2012-04-13 | $9.83 | $20.16 | 27,100 | — | — |
| 2012-04-12 | $10.17 | $20.85 | 24,000 | — | — |
| 2012-04-11 | $10.07 | $20.65 | 36,800 | — | — |
| 2012-04-10 | $9.83 | $20.16 | 58,700 | — | — |
| 2012-04-09 | $10.04 | $20.59 | 49,300 | — | — |
| 2012-04-05 | $10.28 | $21.08 | 24,300 | — | — |
| 2012-04-04 | $10.35 | $21.22 | 25,200 | — | — |
| 2012-04-03 | $10.62 | $21.78 | 43,000 | — | — |
| 2012-04-02 | $11.17 | $22.91 | 25,700 | — | — |
| 2012-03-30 | $10.93 | $22.41 | 35,100 | — | — |
| 2012-03-29 | $11.17 | $22.91 | 13,500 | — | — |
| 2012-03-28 | $11.15 | $22.86 | 27,800 | — | — |
| 2012-03-27 | $11.21 | $22.82 | 30,000 | — | — |
| 2012-03-26 | $11.22 | $22.84 | 45,700 | — | — |
| 2012-03-23 | $10.87 | $22.13 | 25,000 | — | — |
| 2012-03-22 | $10.47 | $21.32 | 25,400 | — | — |
| 2012-03-21 | $10.73 | $21.85 | 18,100 | — | — |
| 2012-03-20 | $10.77 | $21.93 | 27,300 | — | — |
| 2012-03-19 | $10.94 | $22.27 | 22,100 | — | — |
| 2012-03-16 | $10.44 | $21.26 | 49,400 | — | — |
| 2012-03-15 | $10.30 | $20.97 | 13,600 | — | — |
| 2012-03-14 | $10.28 | $20.93 | 14,400 | — | — |
| 2012-03-13 | $10.43 | $21.24 | 34,500 | — | — |
| 2012-03-12 | $10.20 | $20.77 | 4,700 | — | — |
| 2012-03-09 | $10.07 | $20.50 | 16,100 | — | — |
| 2012-03-08 | $10.03 | $20.42 | 17,100 | — | — |
| 2012-03-07 | $9.99 | $20.34 | 16,800 | — | — |
| 2012-03-06 | $9.66 | $19.67 | 25,000 | — | — |
| 2012-03-05 | $9.69 | $19.73 | 18,800 | — | — |
| 2012-03-02 | $9.44 | $19.22 | 57,400 | — | — |
| 2012-03-01 | $9.93 | $20.22 | 25,700 | — | — |
| 2012-02-29 | $10.00 | $20.36 | 45,200 | — | — |
| 2012-02-28 | $10.49 | $21.36 | 19,900 | — | — |
| 2012-02-27 | $10.60 | $21.58 | 21,800 | — | — |
| 2012-02-24 | $10.69 | $21.76 | 16,900 | — | — |
| 2012-02-23 | $10.96 | $22.31 | 20,200 | — | — |
| 2012-02-22 | $10.61 | $21.60 | 25,300 | — | — |
| 2012-02-21 | $11.19 | $22.78 | 17,300 | — | — |
| 2012-02-17 | $11.27 | $22.95 | 136,000 | — | — |
| 2012-02-16 | $10.97 | $22.33 | 15,100 | — | — |
| 2012-02-15 | $10.32 | $21.01 | 21,200 | — | — |
| 2012-02-14 | $10.71 | $21.81 | 20,300 | — | — |
| 2012-02-13 | $11.14 | $22.68 | 32,700 | — | — |
| 2012-02-10 | $11.09 | $22.58 | 13,900 | — | — |
| 2012-02-09 | $11.08 | $22.56 | 16,700 | — | — |
| 2012-02-08 | $11.14 | $22.68 | 26,500 | — | — |
| 2012-02-07 | $11.01 | $22.42 | 17,500 | — | — |
| 2012-02-06 | $11.24 | $22.88 | 8,500 | — | — |
| 2012-02-03 | $11.33 | $23.07 | 50,800 | — | — |
| 2012-02-02 | $11.24 | $22.88 | 19,200 | — | — |
| 2012-02-01 | $11.28 | $22.97 | 60,300 | — | — |
| 2012-01-31 | $11.64 | $23.70 | 16,500 | — | — |
| 2012-01-30 | $11.71 | $23.84 | 18,000 | — | — |
| 2012-01-27 | $11.75 | $23.92 | 31,800 | — | — |
| 2012-01-26 | $11.74 | $23.90 | 36,700 | — | — |
| 2012-01-25 | $11.68 | $23.78 | 26,400 | — | — |
| 2012-01-24 | $11.61 | $23.64 | 19,700 | — | — |
| 2012-01-23 | $11.65 | $23.72 | 21,600 | — | — |
| 2012-01-20 | $11.65 | $23.72 | 32,500 | — | — |
| 2012-01-19 | $11.46 | $23.33 | 15,600 | — | — |
| 2012-01-18 | $11.50 | $23.41 | 29,700 | — | — |
| 2012-01-17 | $11.26 | $22.93 | 28,500 | — | — |
| 2012-01-13 | $11.34 | $23.09 | 24,700 | — | — |
| 2012-01-12 | $11.43 | $23.27 | 36,200 | — | — |
| 2012-01-11 | $11.33 | $23.07 | 49,600 | — | — |
| 2012-01-10 | $11.30 | $23.01 | 52,700 | — | — |
| 2012-01-09 | $11.20 | $22.80 | 25,000 | — | — |
| 2012-01-06 | $11.15 | $22.70 | 30,600 | — | — |
| 2012-01-05 | $11.30 | $23.01 | 40,300 | — | — |
| 2012-01-04 | $11.20 | $22.80 | 29,600 | — | — |
| 2012-01-03 | $11.16 | $22.72 | 56,400 | — | — |