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
- 1993-11-01 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 | $9.75 | $18.25 | 1,121,600 | — | — |
| 2012-12-28 | $9.81 | $18.36 | 328,000 | — | — |
| 2012-12-27 | $9.86 | $18.46 | 496,400 | — | — |
| 2012-12-26 | $9.88 | $18.50 | 430,800 | — | — |
| 2012-12-24 | $10.06 | $18.83 | 198,400 | — | — |
| 2012-12-21 | $10.05 | $18.81 | 1,575,200 | — | — |
| 2012-12-20 | $10.31 | $19.29 | 671,200 | — | — |
| 2012-12-19 | $10.24 | $19.17 | 398,000 | — | — |
| 2012-12-18 | $10.29 | $19.25 | 511,200 | — | — |
| 2012-12-17 | $10.09 | $18.88 | 359,600 | — | — |
| 2012-12-14 | $9.89 | $18.52 | 282,400 | — | — |
| 2012-12-13 | $9.96 | $18.64 | 342,400 | — | — |
| 2012-12-12 | $9.98 | $18.67 | 727,600 | — | — |
| 2012-12-11 | $9.85 | $18.31 | 520,000 | — | — |
| 2012-12-10 | $9.70 | $18.05 | 262,000 | — | — |
| 2012-12-07 | $9.68 | $17.99 | 375,200 | — | — |
| 2012-12-06 | $9.71 | $18.06 | 769,200 | — | — |
| 2012-12-05 | $9.86 | $18.34 | 513,200 | — | — |
| 2012-12-04 | $9.77 | $18.18 | 258,800 | — | — |
| 2012-12-03 | $9.76 | $18.14 | 367,200 | — | — |
| 2012-11-30 | $9.73 | $18.09 | 772,400 | — | — |
| 2012-11-29 | $9.78 | $18.19 | 431,600 | — | — |
| 2012-11-28 | $9.55 | $17.76 | 510,800 | — | — |
| 2012-11-27 | $9.44 | $17.56 | 485,600 | — | — |
| 2012-11-26 | $9.45 | $17.57 | 475,200 | — | — |
| 2012-11-23 | $9.37 | $17.42 | 250,400 | — | — |
| 2012-11-21 | $9.26 | $17.21 | 291,600 | — | — |
| 2012-11-20 | $9.25 | $17.20 | 373,200 | — | — |
| 2012-11-19 | $9.14 | $17.00 | 430,000 | — | — |
| 2012-11-16 | $8.84 | $16.44 | 289,200 | — | — |
| 2012-11-15 | $8.81 | $16.39 | 488,400 | — | — |
| 2012-11-14 | $8.81 | $16.39 | 446,000 | — | — |
| 2012-11-13 | $8.80 | $16.37 | 163,200 | — | — |
| 2012-11-12 | $8.88 | $16.52 | 70,800 | — | — |
| 2012-11-09 | $8.88 | $16.51 | 187,200 | — | — |
| 2012-11-08 | $8.96 | $16.67 | 292,400 | — | — |
| 2012-11-07 | $9.08 | $16.89 | 469,600 | — | — |
| 2012-11-06 | $9.30 | $17.30 | 484,800 | — | — |
| 2012-11-05 | $9.05 | $16.82 | 232,000 | — | — |
| 2012-11-02 | $8.95 | $16.64 | 228,000 | — | — |
| 2012-11-01 | $9.05 | $16.84 | 332,000 | — | — |
| 2012-10-31 | $9.06 | $16.85 | 145,200 | — | — |
| 2012-10-26 | $9.02 | $16.78 | 193,600 | — | — |
| 2012-10-25 | $9.06 | $16.84 | 144,400 | — | — |
| 2012-10-24 | $8.97 | $16.69 | 165,600 | — | — |
| 2012-10-23 | $9.00 | $16.73 | 284,400 | — | — |
| 2012-10-22 | $9.01 | $16.76 | 302,800 | — | — |
| 2012-10-19 | $8.91 | $16.57 | 540,000 | — | — |
| 2012-10-18 | $8.70 | $16.18 | 244,800 | — | — |
| 2012-10-17 | $8.85 | $16.46 | 271,600 | — | — |
| 2012-10-16 | $8.71 | $16.20 | 206,000 | — | — |
| 2012-10-15 | $8.88 | $16.51 | 196,800 | — | — |
| 2012-10-12 | $8.84 | $16.43 | 178,000 | — | — |
| 2012-10-11 | $9.06 | $16.86 | 132,800 | — | — |
| 2012-10-10 | $9.09 | $16.90 | 175,600 | — | — |
| 2012-10-09 | $9.02 | $16.77 | 176,800 | — | — |
| 2012-10-08 | $9.10 | $16.93 | 86,400 | — | — |
| 2012-10-05 | $9.21 | $17.13 | 165,600 | — | — |
| 2012-10-04 | $9.21 | $17.12 | 232,400 | — | — |
| 2012-10-03 | $9.15 | $17.02 | 151,200 | — | — |
| 2012-10-02 | $9.18 | $17.06 | 644,800 | — | — |
| 2012-10-01 | $9.01 | $16.76 | 286,800 | — | — |
| 2012-09-28 | $9.01 | $16.75 | 183,200 | — | — |
| 2012-09-27 | $9.08 | $16.88 | 219,600 | — | — |
| 2012-09-26 | $9.06 | $16.85 | 211,200 | — | — |
| 2012-09-25 | $9.06 | $16.84 | 353,600 | — | — |
| 2012-09-24 | $9.15 | $17.01 | 281,600 | — | — |
| 2012-09-21 | $9.02 | $16.77 | 1,357,600 | — | — |
| 2012-09-20 | $9.06 | $16.86 | 366,400 | — | — |
| 2012-09-19 | $9.13 | $16.97 | 254,400 | — | — |
| 2012-09-18 | $9.09 | $16.90 | 181,600 | — | — |
| 2012-09-17 | $9.00 | $16.73 | 246,000 | — | — |
| 2012-09-14 | $9.15 | $17.02 | 448,800 | — | — |
| 2012-09-13 | $9.09 | $16.90 | 418,000 | — | — |
| 2012-09-12 | $8.92 | $16.58 | 218,400 | — | — |
| 2012-09-11 | $8.96 | $16.54 | 174,000 | — | — |
| 2012-09-10 | $8.95 | $16.53 | 199,600 | — | — |
| 2012-09-07 | $9.03 | $16.68 | 243,200 | — | — |
| 2012-09-06 | $9.00 | $16.62 | 353,600 | — | — |
| 2012-09-05 | $8.82 | $16.29 | 601,600 | — | — |
| 2012-09-04 | $8.84 | $16.33 | 218,800 | — | — |
| 2012-08-31 | $8.70 | $16.06 | 185,600 | — | — |
| 2012-08-30 | $8.72 | $16.11 | 124,400 | — | — |
| 2012-08-29 | $8.87 | $16.38 | 202,400 | — | — |
| 2012-08-28 | $8.72 | $16.10 | 268,000 | — | — |
| 2012-08-27 | $8.65 | $15.97 | 110,400 | — | — |
| 2012-08-24 | $8.61 | $15.89 | 128,800 | — | — |
| 2012-08-23 | $8.57 | $15.82 | 123,200 | — | — |
| 2012-08-22 | $8.71 | $16.09 | 87,600 | — | — |
| 2012-08-21 | $8.82 | $16.28 | 221,200 | — | — |
| 2012-08-20 | $8.87 | $16.37 | 158,400 | — | — |
| 2012-08-17 | $8.84 | $16.32 | 244,000 | — | — |
| 2012-08-16 | $8.71 | $16.09 | 138,800 | — | — |
| 2012-08-15 | $8.68 | $16.03 | 352,800 | — | — |
| 2012-08-14 | $8.63 | $15.93 | 302,000 | — | — |
| 2012-08-13 | $8.56 | $15.80 | 141,600 | — | — |
| 2012-08-10 | $8.53 | $15.75 | 108,000 | — | — |
| 2012-08-09 | $8.58 | $15.84 | 86,800 | — | — |
| 2012-08-08 | $8.64 | $15.96 | 106,000 | — | — |
| 2012-08-07 | $8.65 | $15.97 | 207,600 | — | — |
| 2012-08-06 | $8.61 | $15.91 | 184,800 | — | — |
| 2012-08-03 | $8.68 | $16.02 | 234,800 | — | — |
| 2012-08-02 | $8.42 | $15.54 | 248,800 | — | — |
| 2012-08-01 | $8.46 | $15.62 | 313,200 | — | — |
| 2012-07-31 | $8.62 | $15.92 | 256,000 | — | — |
| 2012-07-30 | $8.71 | $16.08 | 97,200 | — | — |
| 2012-07-27 | $8.87 | $16.38 | 301,600 | — | — |
| 2012-07-26 | $8.71 | $16.08 | 153,600 | — | — |
| 2012-07-25 | $8.69 | $16.04 | 165,600 | — | — |
| 2012-07-24 | $8.62 | $15.92 | 296,400 | — | — |
| 2012-07-23 | $8.56 | $15.81 | 409,200 | — | — |
| 2012-07-20 | $8.76 | $16.18 | 322,000 | — | — |
| 2012-07-19 | $8.85 | $16.34 | 217,200 | — | — |
| 2012-07-18 | $9.00 | $16.62 | 284,000 | — | — |
| 2012-07-17 | $9.09 | $16.79 | 274,000 | — | — |
| 2012-07-16 | $9.07 | $16.74 | 242,400 | — | — |
| 2012-07-13 | $9.15 | $16.90 | 279,200 | — | — |
| 2012-07-12 | $8.94 | $16.51 | 216,000 | — | — |
| 2012-07-11 | $8.86 | $16.36 | 193,600 | — | — |
| 2012-07-10 | $8.79 | $16.24 | 177,600 | — | — |
| 2012-07-09 | $8.79 | $16.24 | 354,800 | — | — |
| 2012-07-06 | $8.79 | $16.23 | 223,600 | — | — |
| 2012-07-05 | $8.77 | $16.20 | 210,400 | — | — |
| 2012-07-03 | $8.83 | $16.30 | 222,800 | — | — |
| 2012-07-02 | $8.78 | $16.22 | 505,600 | — | — |
| 2012-06-29 | $8.64 | $15.96 | 546,800 | — | — |
| 2012-06-28 | $8.49 | $15.68 | 262,400 | — | — |
| 2012-06-27 | $8.43 | $15.57 | 413,600 | — | — |
| 2012-06-26 | $8.18 | $15.10 | 326,400 | — | — |
| 2012-06-25 | $8.10 | $14.96 | 234,000 | — | — |
| 2012-06-22 | $8.18 | $15.10 | 2,234,400 | — | — |
| 2012-06-21 | $7.98 | $14.74 | 258,400 | — | — |
| 2012-06-20 | $8.18 | $15.10 | 269,200 | — | — |
| 2012-06-19 | $8.18 | $15.10 | 497,600 | — | — |
| 2012-06-18 | $8.12 | $14.99 | 332,000 | — | — |
| 2012-06-15 | $8.13 | $15.02 | 1,134,800 | — | — |
| 2012-06-14 | $8.06 | $14.88 | 241,200 | — | — |
| 2012-06-13 | $7.98 | $14.74 | 252,800 | — | — |
| 2012-06-12 | $8.02 | $14.70 | 288,000 | — | — |
| 2012-06-11 | $7.88 | $14.44 | 878,000 | — | — |
| 2012-06-08 | $8.20 | $15.02 | 389,200 | — | — |
| 2012-06-07 | $8.15 | $14.94 | 812,800 | — | — |
| 2012-06-06 | $7.88 | $14.44 | 608,000 | — | — |
| 2012-06-05 | $7.68 | $14.06 | 236,800 | — | — |
| 2012-06-04 | $7.68 | $14.07 | 291,200 | — | — |
| 2012-06-01 | $7.70 | $14.11 | 400,400 | — | — |
| 2012-05-31 | $8.02 | $14.69 | 431,600 | — | — |
| 2012-05-30 | $7.99 | $14.64 | 346,000 | — | — |
| 2012-05-29 | $8.15 | $14.93 | 233,600 | — | — |
| 2012-05-25 | $8.08 | $14.81 | 228,800 | — | — |
| 2012-05-24 | $8.13 | $14.89 | 194,400 | — | — |
| 2012-05-23 | $8.05 | $14.75 | 304,000 | — | — |
| 2012-05-22 | $8.00 | $14.65 | 380,000 | — | — |
| 2012-05-21 | $7.99 | $14.65 | 408,800 | — | — |
| 2012-05-18 | $7.91 | $14.50 | 442,400 | — | — |
| 2012-05-17 | $7.97 | $14.60 | 361,200 | — | — |
| 2012-05-16 | $8.06 | $14.76 | 190,000 | — | — |
| 2012-05-15 | $8.13 | $14.89 | 284,000 | — | — |
| 2012-05-14 | $8.16 | $14.95 | 339,200 | — | — |
| 2012-05-11 | $8.25 | $15.12 | 213,600 | — | — |
| 2012-05-10 | $8.40 | $15.40 | 200,000 | — | — |
| 2012-05-09 | $8.25 | $15.12 | 404,000 | — | — |
| 2012-05-08 | $8.32 | $15.24 | 250,400 | — | — |
| 2012-05-07 | $8.23 | $15.08 | 236,000 | — | — |
| 2012-05-04 | $8.11 | $14.86 | 363,600 | — | — |
| 2012-05-03 | $8.25 | $15.12 | 212,000 | — | — |
| 2012-05-02 | $8.36 | $15.32 | 232,000 | — | — |
| 2012-05-01 | $8.37 | $15.34 | 348,000 | — | — |
| 2012-04-30 | $8.46 | $15.50 | 240,000 | — | — |
| 2012-04-27 | $8.67 | $15.89 | 274,000 | — | — |
| 2012-04-26 | $8.59 | $15.73 | 246,000 | — | — |
| 2012-04-25 | $8.61 | $15.77 | 399,600 | — | — |
| 2012-04-24 | $8.43 | $15.44 | 316,800 | — | — |
| 2012-04-23 | $8.18 | $14.99 | 248,400 | — | — |
| 2012-04-20 | $8.35 | $15.30 | 251,600 | — | — |
| 2012-04-19 | $8.25 | $15.12 | 229,600 | — | — |
| 2012-04-18 | $8.33 | $15.27 | 206,800 | — | — |
| 2012-04-17 | $8.53 | $15.62 | 242,400 | — | — |
| 2012-04-16 | $8.39 | $15.37 | 210,000 | — | — |
| 2012-04-13 | $8.26 | $15.14 | 347,200 | — | — |
| 2012-04-12 | $8.54 | $15.65 | 192,400 | — | — |
| 2012-04-11 | $8.49 | $15.56 | 297,200 | — | — |
| 2012-04-10 | $8.33 | $15.27 | 349,600 | — | — |
| 2012-04-09 | $8.50 | $15.57 | 348,800 | — | — |
| 2012-04-05 | $8.63 | $15.81 | 282,000 | — | — |
| 2012-04-04 | $8.77 | $16.06 | 244,400 | — | — |
| 2012-04-03 | $8.96 | $16.42 | 416,400 | — | — |
| 2012-04-02 | $8.95 | $16.40 | 452,800 | — | — |
| 2012-03-30 | $8.80 | $16.13 | 260,400 | — | — |
| 2012-03-29 | $8.91 | $16.32 | 248,400 | — | — |
| 2012-03-28 | $8.97 | $16.43 | 354,800 | — | — |
| 2012-03-27 | $8.87 | $16.26 | 213,600 | — | — |
| 2012-03-26 | $8.95 | $16.40 | 268,000 | — | — |
| 2012-03-23 | $8.73 | $15.99 | 333,200 | — | — |
| 2012-03-22 | $8.66 | $15.87 | 207,200 | — | — |
| 2012-03-21 | $8.84 | $16.19 | 235,600 | — | — |
| 2012-03-20 | $8.90 | $16.30 | 278,400 | — | — |
| 2012-03-19 | $8.99 | $16.47 | 495,200 | — | — |
| 2012-03-16 | $8.91 | $16.33 | 1,774,800 | — | — |
| 2012-03-15 | $8.86 | $16.23 | 255,200 | — | — |
| 2012-03-14 | $8.76 | $16.05 | 227,200 | — | — |
| 2012-03-13 | $8.79 | $16.11 | 583,200 | — | — |
| 2012-03-12 | $8.50 | $15.46 | 237,200 | — | — |
| 2012-03-09 | $8.54 | $15.54 | 250,400 | — | — |
| 2012-03-08 | $8.41 | $15.30 | 420,400 | — | — |
| 2012-03-07 | $8.41 | $15.29 | 231,600 | — | — |
| 2012-03-06 | $8.31 | $15.13 | 418,000 | — | — |
| 2012-03-05 | $8.50 | $15.46 | 204,000 | — | — |
| 2012-03-02 | $8.40 | $15.28 | 500,000 | — | — |
| 2012-03-01 | $8.63 | $15.70 | 400,800 | — | — |
| 2012-02-29 | $8.57 | $15.58 | 294,800 | — | — |
| 2012-02-28 | $8.62 | $15.68 | 200,000 | — | — |
| 2012-02-27 | $8.70 | $15.82 | 267,200 | — | — |
| 2012-02-24 | $8.62 | $15.69 | 212,800 | — | — |
| 2012-02-23 | $8.76 | $15.93 | 234,000 | — | — |
| 2012-02-22 | $8.57 | $15.58 | 272,400 | — | — |
| 2012-02-21 | $8.78 | $15.98 | 300,800 | — | — |
| 2012-02-17 | $8.88 | $16.16 | 286,400 | — | — |
| 2012-02-16 | $8.88 | $16.16 | 415,600 | — | — |
| 2012-02-15 | $8.65 | $15.73 | 261,600 | — | — |
| 2012-02-14 | $8.69 | $15.82 | 206,400 | — | — |
| 2012-02-13 | $8.83 | $16.06 | 288,800 | — | — |
| 2012-02-10 | $8.65 | $15.74 | 319,600 | — | — |
| 2012-02-09 | $8.87 | $16.14 | 423,600 | — | — |
| 2012-02-08 | $8.91 | $16.21 | 587,200 | — | — |
| 2012-02-07 | $8.97 | $16.32 | 404,000 | — | — |
| 2012-02-06 | $9.06 | $16.49 | 317,600 | — | — |
| 2012-02-03 | $9.18 | $16.70 | 988,800 | — | — |
| 2012-02-02 | $8.98 | $16.34 | 553,600 | — | — |
| 2012-02-01 | $8.89 | $16.17 | 1,081,200 | — | — |
| 2012-01-31 | $8.52 | $15.50 | 479,600 | — | — |
| 2012-01-30 | $8.51 | $15.49 | 523,200 | — | — |
| 2012-01-27 | $8.52 | $15.51 | 328,800 | — | — |
| 2012-01-26 | $8.70 | $15.83 | 454,800 | — | — |
| 2012-01-25 | $8.81 | $16.03 | 296,000 | — | — |
| 2012-01-24 | $8.78 | $15.97 | 443,600 | — | — |
| 2012-01-23 | $8.72 | $15.87 | 192,400 | — | — |
| 2012-01-20 | $8.79 | $16.00 | 414,800 | — | — |
| 2012-01-19 | $8.68 | $15.79 | 191,200 | — | — |
| 2012-01-18 | $8.67 | $15.77 | 184,400 | — | — |
| 2012-01-17 | $8.59 | $15.63 | 441,200 | — | — |
| 2012-01-13 | $8.65 | $15.74 | 233,600 | — | — |
| 2012-01-12 | $8.73 | $15.88 | 177,600 | — | — |
| 2012-01-11 | $8.66 | $15.75 | 367,600 | — | — |
| 2012-01-10 | $8.73 | $15.89 | 543,200 | — | — |
| 2012-01-09 | $8.67 | $15.77 | 292,000 | — | — |
| 2012-01-06 | $8.55 | $15.55 | 364,400 | — | — |
| 2012-01-05 | $8.64 | $15.72 | 466,000 | — | — |
| 2012-01-04 | $8.57 | $15.59 | 295,600 | — | — |
| 2012-01-03 | $8.58 | $15.61 | 766,400 | — | — |