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
- 1992-06-03 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 | $12.90 | $12.90 | 28,600 | — | — |
| 2012-12-28 | $12.26 | $12.26 | 7,700 | — | — |
| 2012-12-27 | $12.17 | $12.17 | 16,800 | — | — |
| 2012-12-26 | $12.40 | $12.40 | 10,200 | — | — |
| 2012-12-24 | $12.37 | $12.37 | 4,600 | — | — |
| 2012-12-21 | $12.59 | $12.59 | 76,800 | — | — |
| 2012-12-20 | $12.20 | $12.20 | 159,700 | — | — |
| 2012-12-19 | $11.87 | $11.87 | 50,800 | — | — |
| 2012-12-18 | $11.94 | $11.94 | 22,000 | — | — |
| 2012-12-17 | $11.87 | $11.87 | 44,400 | — | — |
| 2012-12-14 | $11.95 | $11.95 | 25,600 | — | — |
| 2012-12-13 | $11.95 | $11.95 | 29,100 | — | — |
| 2012-12-12 | $11.95 | $11.95 | 21,800 | — | — |
| 2012-12-11 | $12.38 | $12.38 | 34,300 | — | — |
| 2012-12-10 | $12.00 | $12.00 | 16,300 | — | — |
| 2012-12-07 | $12.05 | $12.05 | 46,700 | — | — |
| 2012-12-06 | $12.27 | $12.27 | 5,200 | — | — |
| 2012-12-05 | $12.19 | $12.19 | 12,200 | — | — |
| 2012-12-04 | $12.47 | $12.47 | 6,100 | — | — |
| 2012-12-03 | $12.45 | $12.45 | 28,400 | — | — |
| 2012-11-30 | $12.33 | $12.33 | 18,500 | — | — |
| 2012-11-29 | $12.89 | $12.89 | 22,200 | — | — |
| 2012-11-28 | $12.52 | $12.52 | 4,200 | — | — |
| 2012-11-27 | $12.42 | $12.42 | 12,000 | — | — |
| 2012-11-26 | $12.65 | $12.65 | 13,600 | — | — |
| 2012-11-23 | $12.84 | $12.84 | 8,100 | — | — |
| 2012-11-21 | $12.71 | $12.71 | 2,900 | — | — |
| 2012-11-20 | $12.60 | $12.60 | 9,900 | — | — |
| 2012-11-19 | $12.43 | $12.43 | 36,900 | — | — |
| 2012-11-16 | $11.46 | $11.46 | 26,100 | — | — |
| 2012-11-15 | $11.61 | $11.61 | 15,600 | — | — |
| 2012-11-14 | $11.99 | $11.99 | 24,500 | — | — |
| 2012-11-13 | $12.49 | $12.49 | 24,100 | — | — |
| 2012-11-12 | $12.75 | $12.75 | 14,400 | — | — |
| 2012-11-09 | $12.97 | $12.97 | 28,700 | — | — |
| 2012-11-08 | $11.79 | $11.79 | 21,400 | — | — |
| 2012-11-07 | $11.92 | $11.92 | 26,300 | — | — |
| 2012-11-06 | $12.33 | $12.33 | 13,800 | — | — |
| 2012-11-05 | $12.28 | $12.28 | 12,800 | — | — |
| 2012-11-02 | $12.43 | $12.43 | 25,200 | — | — |
| 2012-11-01 | $12.69 | $12.69 | 53,900 | — | — |
| 2012-10-31 | $12.02 | $12.02 | 20,500 | — | — |
| 2012-10-26 | $12.08 | $12.08 | 9,700 | — | — |
| 2012-10-25 | $12.24 | $12.24 | 34,000 | — | — |
| 2012-10-24 | $11.25 | $11.25 | 6,800 | — | — |
| 2012-10-23 | $11.04 | $11.04 | 10,300 | — | — |
| 2012-10-22 | $11.06 | $11.06 | 10,500 | — | — |
| 2012-10-19 | $11.01 | $11.01 | 19,000 | — | — |
| 2012-10-18 | $11.44 | $11.44 | 5,800 | — | — |
| 2012-10-17 | $11.49 | $11.49 | 5,600 | — | — |
| 2012-10-16 | $11.47 | $11.47 | 12,200 | — | — |
| 2012-10-15 | $11.42 | $11.42 | 25,400 | — | — |
| 2012-10-12 | $11.50 | $11.50 | 22,900 | — | — |
| 2012-10-11 | $11.68 | $11.68 | 36,100 | — | — |
| 2012-10-10 | $11.65 | $11.65 | 7,600 | — | — |
| 2012-10-09 | $11.21 | $11.21 | 25,100 | — | — |
| 2012-10-08 | $11.64 | $11.64 | 5,600 | — | — |
| 2012-10-05 | $11.89 | $11.89 | 21,100 | — | — |
| 2012-10-04 | $12.04 | $12.04 | 41,000 | — | — |
| 2012-10-03 | $12.02 | $12.02 | 9,300 | — | — |
| 2012-10-02 | $12.27 | $12.27 | 12,000 | — | — |
| 2012-10-01 | $12.21 | $12.21 | 15,500 | — | — |
| 2012-09-28 | $12.00 | $12.00 | 15,600 | — | — |
| 2012-09-27 | $12.04 | $12.04 | 15,100 | — | — |
| 2012-09-26 | $12.05 | $12.05 | 11,700 | — | — |
| 2012-09-25 | $12.00 | $12.00 | 37,400 | — | — |
| 2012-09-24 | $12.44 | $12.44 | 24,200 | — | — |
| 2012-09-21 | $12.34 | $12.34 | 72,900 | — | — |
| 2012-09-20 | $11.75 | $11.75 | 14,500 | — | — |
| 2012-09-19 | $12.13 | $12.13 | 15,500 | — | — |
| 2012-09-18 | $12.24 | $12.24 | 20,600 | — | — |
| 2012-09-17 | $12.02 | $12.02 | 25,600 | — | — |
| 2012-09-14 | $11.88 | $11.88 | 44,300 | — | — |
| 2012-09-13 | $11.72 | $11.72 | 31,800 | — | — |
| 2012-09-12 | $11.32 | $11.32 | 16,000 | — | — |
| 2012-09-11 | $11.45 | $11.45 | 31,200 | — | — |
| 2012-09-10 | $11.06 | $11.06 | 41,000 | — | — |
| 2012-09-07 | $11.08 | $11.08 | 17,600 | — | — |
| 2012-09-06 | $10.85 | $10.85 | 52,200 | — | — |
| 2012-09-05 | $10.48 | $10.48 | 41,000 | — | — |
| 2012-09-04 | $10.49 | $10.49 | 25,300 | — | — |
| 2012-08-31 | $10.35 | $10.35 | 24,400 | — | — |
| 2012-08-30 | $10.35 | $10.35 | 5,300 | — | — |
| 2012-08-29 | $10.49 | $10.49 | 24,500 | — | — |
| 2012-08-28 | $10.40 | $10.40 | 116,600 | — | — |
| 2012-08-27 | $10.47 | $10.47 | 13,600 | — | — |
| 2012-08-24 | $10.48 | $10.48 | 12,900 | — | — |
| 2012-08-23 | $10.26 | $10.26 | 24,400 | — | — |
| 2012-08-22 | $10.55 | $10.55 | 9,200 | — | — |
| 2012-08-21 | $10.60 | $10.60 | 18,100 | — | — |
| 2012-08-20 | $10.55 | $10.55 | 18,000 | — | — |
| 2012-08-17 | $10.62 | $10.62 | 21,300 | — | — |
| 2012-08-16 | $10.44 | $10.44 | 31,000 | — | — |
| 2012-08-15 | $10.42 | $10.42 | 27,100 | — | — |
| 2012-08-14 | $10.33 | $10.33 | 16,400 | — | — |
| 2012-08-13 | $10.49 | $10.49 | 10,000 | — | — |
| 2012-08-10 | $10.49 | $10.49 | 12,700 | — | — |
| 2012-08-09 | $10.55 | $10.55 | 13,100 | — | — |
| 2012-08-08 | $10.53 | $10.53 | 18,300 | — | — |
| 2012-08-07 | $10.46 | $10.46 | 19,600 | — | — |
| 2012-08-06 | $10.60 | $10.60 | 19,000 | — | — |
| 2012-08-03 | $10.71 | $10.71 | 28,100 | — | — |
| 2012-08-02 | $10.42 | $10.42 | 15,800 | — | — |
| 2012-08-01 | $10.35 | $10.35 | 34,300 | — | — |
| 2012-07-31 | $10.41 | $10.41 | 60,400 | — | — |
| 2012-07-30 | $10.23 | $10.23 | 37,300 | — | — |
| 2012-07-27 | $10.27 | $10.27 | 22,600 | — | — |
| 2012-07-26 | $9.61 | $9.61 | 23,400 | — | — |
| 2012-07-25 | $9.35 | $9.35 | 29,200 | — | — |
| 2012-07-24 | $9.21 | $9.21 | 70,900 | — | — |
| 2012-07-23 | $9.03 | $9.03 | 42,400 | — | — |
| 2012-07-20 | $9.12 | $9.12 | 63,400 | — | — |
| 2012-07-19 | $9.55 | $9.55 | 31,700 | — | — |
| 2012-07-18 | $9.67 | $9.67 | 42,000 | — | — |
| 2012-07-17 | $9.60 | $9.60 | 29,400 | — | — |
| 2012-07-16 | $9.81 | $9.81 | 10,800 | — | — |
| 2012-07-13 | $10.04 | $10.04 | 26,200 | — | — |
| 2012-07-12 | $9.98 | $9.98 | 23,000 | — | — |
| 2012-07-11 | $9.99 | $9.99 | 15,300 | — | — |
| 2012-07-10 | $9.93 | $9.93 | 14,300 | — | — |
| 2012-07-09 | $10.19 | $10.19 | 5,800 | — | — |
| 2012-07-06 | $10.19 | $10.19 | 12,300 | — | — |
| 2012-07-05 | $10.45 | $10.45 | 24,500 | — | — |
| 2012-07-03 | $10.47 | $10.47 | 31,300 | — | — |
| 2012-07-02 | $10.39 | $10.39 | 35,700 | — | — |
| 2012-06-29 | $10.24 | $10.24 | 63,100 | — | — |
| 2012-06-28 | $9.77 | $9.77 | 18,200 | — | — |
| 2012-06-27 | $9.64 | $9.64 | 99,800 | — | — |
| 2012-06-26 | $9.55 | $9.55 | 56,100 | — | — |
| 2012-06-25 | $9.57 | $9.57 | 88,500 | — | — |
| 2012-06-22 | $9.50 | $9.50 | 386,100 | — | — |
| 2012-06-21 | $9.25 | $9.25 | 26,100 | — | — |
| 2012-06-20 | $9.74 | $9.74 | 17,400 | — | — |
| 2012-06-19 | $9.67 | $9.67 | 37,900 | — | — |
| 2012-06-18 | $9.22 | $9.22 | 33,900 | — | — |
| 2012-06-15 | $9.19 | $9.19 | 66,600 | — | — |
| 2012-06-14 | $9.20 | $9.20 | 20,900 | — | — |
| 2012-06-13 | $9.18 | $9.18 | 23,300 | — | — |
| 2012-06-12 | $9.24 | $9.24 | 20,500 | — | — |
| 2012-06-11 | $9.01 | $9.01 | 25,500 | — | — |
| 2012-06-08 | $9.26 | $9.26 | 13,600 | — | — |
| 2012-06-07 | $9.33 | $9.33 | 53,600 | — | — |
| 2012-06-06 | $9.25 | $9.25 | 30,700 | — | — |
| 2012-06-05 | $9.09 | $9.09 | 31,200 | — | — |
| 2012-06-04 | $9.07 | $9.07 | 32,700 | — | — |
| 2012-06-01 | $8.97 | $8.97 | 39,400 | — | — |
| 2012-05-31 | $9.23 | $9.23 | 50,200 | — | — |
| 2012-05-30 | $9.22 | $9.22 | 58,000 | — | — |
| 2012-05-29 | $9.27 | $9.27 | 46,800 | — | — |
| 2012-05-25 | $9.23 | $9.23 | 20,700 | — | — |
| 2012-05-24 | $9.31 | $9.31 | 24,600 | — | — |
| 2012-05-23 | $9.34 | $9.34 | 29,000 | — | — |
| 2012-05-22 | $9.37 | $9.37 | 37,000 | — | — |
| 2012-05-21 | $9.42 | $9.42 | 26,000 | — | — |
| 2012-05-18 | $9.36 | $9.36 | 49,400 | — | — |
| 2012-05-17 | $9.36 | $9.36 | 34,600 | — | — |
| 2012-05-16 | $9.37 | $9.37 | 23,800 | — | — |
| 2012-05-15 | $9.29 | $9.29 | 22,000 | — | — |
| 2012-05-14 | $9.29 | $9.29 | 12,000 | — | — |
| 2012-05-11 | $9.42 | $9.42 | 27,000 | — | — |
| 2012-05-10 | $9.28 | $9.28 | 9,600 | — | — |
| 2012-05-09 | $9.15 | $9.15 | 13,000 | — | — |
| 2012-05-08 | $9.41 | $9.41 | 19,500 | — | — |
| 2012-05-07 | $8.91 | $8.91 | 12,000 | — | — |
| 2012-05-04 | $8.94 | $8.94 | 24,700 | — | — |
| 2012-05-03 | $8.97 | $8.97 | 17,000 | — | — |
| 2012-05-02 | $8.96 | $8.96 | 27,000 | — | — |
| 2012-05-01 | $8.90 | $8.90 | 152,700 | — | — |
| 2012-04-30 | $9.29 | $9.29 | 25,000 | — | — |
| 2012-04-27 | $9.59 | $9.59 | 25,200 | — | — |
| 2012-04-26 | $9.26 | $9.26 | 7,300 | — | — |
| 2012-04-25 | $9.31 | $9.31 | 31,400 | — | — |
| 2012-04-24 | $9.30 | $9.30 | 11,400 | — | — |
| 2012-04-23 | $9.10 | $9.10 | 27,400 | — | — |
| 2012-04-20 | $9.25 | $9.25 | 26,300 | — | — |
| 2012-04-19 | $9.04 | $9.04 | 54,500 | — | — |
| 2012-04-18 | $9.01 | $9.01 | 10,000 | — | — |
| 2012-04-17 | $8.97 | $8.97 | 65,800 | — | — |
| 2012-04-16 | $8.76 | $8.76 | 14,400 | — | — |
| 2012-04-13 | $8.60 | $8.60 | 13,200 | — | — |
| 2012-04-12 | $8.83 | $8.83 | 12,500 | — | — |
| 2012-04-11 | $8.60 | $8.60 | 32,100 | — | — |
| 2012-04-10 | $8.55 | $8.55 | 32,700 | — | — |
| 2012-04-09 | $8.68 | $8.68 | 24,100 | — | — |
| 2012-04-05 | $8.95 | $8.95 | 12,700 | — | — |
| 2012-04-04 | $8.96 | $8.96 | 40,500 | — | — |
| 2012-04-03 | $9.15 | $9.15 | 19,800 | — | — |
| 2012-04-02 | $9.48 | $9.48 | 22,100 | — | — |
| 2012-03-30 | $9.41 | $9.41 | 27,800 | — | — |
| 2012-03-29 | $9.45 | $9.45 | 23,800 | — | — |
| 2012-03-28 | $9.31 | $9.31 | 12,800 | — | — |
| 2012-03-27 | $9.56 | $9.56 | 18,700 | — | — |
| 2012-03-26 | $9.77 | $9.77 | 33,000 | — | — |
| 2012-03-23 | $9.04 | $9.04 | 15,300 | — | — |
| 2012-03-22 | $8.69 | $8.69 | 16,500 | — | — |
| 2012-03-21 | $8.83 | $8.83 | 26,100 | — | — |
| 2012-03-20 | $8.86 | $8.86 | 17,800 | — | — |
| 2012-03-19 | $8.97 | $8.97 | 9,300 | — | — |
| 2012-03-16 | $8.80 | $8.80 | 36,900 | — | — |
| 2012-03-15 | $8.90 | $8.90 | 14,900 | — | — |
| 2012-03-14 | $9.00 | $9.00 | 11,400 | — | — |
| 2012-03-13 | $9.25 | $9.25 | 21,300 | — | — |
| 2012-03-12 | $9.06 | $9.06 | 6,900 | — | — |
| 2012-03-09 | $9.15 | $9.15 | 27,700 | — | — |
| 2012-03-08 | $8.99 | $8.99 | 19,000 | — | — |
| 2012-03-07 | $8.66 | $8.66 | 17,700 | — | — |
| 2012-03-06 | $8.27 | $8.27 | 29,300 | — | — |
| 2012-03-05 | $8.27 | $8.27 | 8,000 | — | — |
| 2012-03-02 | $8.16 | $8.16 | 35,100 | — | — |
| 2012-03-01 | $8.78 | $8.78 | 13,000 | — | — |
| 2012-02-29 | $8.80 | $8.80 | 32,300 | — | — |
| 2012-02-28 | $9.20 | $9.20 | 10,100 | — | — |
| 2012-02-27 | $9.14 | $9.14 | 11,800 | — | — |
| 2012-02-24 | $9.16 | $9.16 | 28,000 | — | — |
| 2012-02-23 | $9.01 | $9.01 | 25,700 | — | — |
| 2012-02-22 | $8.86 | $8.86 | 23,900 | — | — |
| 2012-02-21 | $8.72 | $8.72 | 23,000 | — | — |
| 2012-02-17 | $8.94 | $8.94 | 24,500 | — | — |
| 2012-02-16 | $9.13 | $9.13 | 17,400 | — | — |
| 2012-02-15 | $9.08 | $9.08 | 17,100 | — | — |
| 2012-02-14 | $9.51 | $9.51 | 8,700 | — | — |
| 2012-02-13 | $9.64 | $9.64 | 6,600 | — | — |
| 2012-02-10 | $9.44 | $9.44 | 6,100 | — | — |
| 2012-02-09 | $9.53 | $9.53 | 15,700 | — | — |
| 2012-02-08 | $9.82 | $9.82 | 11,900 | — | — |
| 2012-02-07 | $9.81 | $9.81 | 34,900 | — | — |
| 2012-02-06 | $9.64 | $9.64 | 12,500 | — | — |
| 2012-02-03 | $9.90 | $9.90 | 31,300 | — | — |
| 2012-02-02 | $9.64 | $9.64 | 12,000 | — | — |
| 2012-02-01 | $9.42 | $9.42 | 29,400 | — | — |
| 2012-01-31 | $8.80 | $8.80 | 39,300 | — | — |
| 2012-01-30 | $9.28 | $9.28 | 13,500 | — | — |
| 2012-01-27 | $9.39 | $9.39 | 17,800 | — | — |
| 2012-01-26 | $9.30 | $9.30 | 23,500 | — | — |
| 2012-01-25 | $9.45 | $9.45 | 24,500 | — | — |
| 2012-01-24 | $9.11 | $9.11 | 20,000 | — | — |
| 2012-01-23 | $8.63 | $8.63 | 9,600 | — | — |
| 2012-01-20 | $8.67 | $8.67 | 20,500 | — | — |
| 2012-01-19 | $8.34 | $8.34 | 14,800 | — | — |
| 2012-01-18 | $8.25 | $8.25 | 25,400 | — | — |
| 2012-01-17 | $8.24 | $8.24 | 21,400 | — | — |
| 2012-01-13 | $8.18 | $8.18 | 16,300 | — | — |
| 2012-01-12 | $8.25 | $8.25 | 70,800 | — | — |
| 2012-01-11 | $8.23 | $8.23 | 24,200 | — | — |
| 2012-01-10 | $8.16 | $8.16 | 31,300 | — | — |
| 2012-01-09 | $8.24 | $8.24 | 45,200 | — | — |
| 2012-01-06 | $8.72 | $8.72 | 43,500 | — | — |
| 2012-01-05 | $8.80 | $8.80 | 24,800 | — | — |
| 2012-01-04 | $8.69 | $8.69 | 12,900 | — | — |
| 2012-01-03 | $8.78 | $8.78 | 41,900 | — | — |