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
- 1973-05-03 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 | $11.46 | $11.59 | 267,400 | — | — |
| 2012-12-28 | $10.70 | $10.82 | 84,700 | — | — |
| 2012-12-27 | $10.81 | $10.93 | 64,000 | — | — |
| 2012-12-26 | $10.87 | $10.99 | 98,900 | — | — |
| 2012-12-24 | $11.00 | $11.13 | 46,900 | — | — |
| 2012-12-21 | $11.00 | $11.13 | 446,000 | — | — |
| 2012-12-20 | $10.97 | $11.10 | 132,300 | — | — |
| 2012-12-19 | $10.82 | $10.94 | 109,400 | — | — |
| 2012-12-18 | $10.99 | $11.12 | 109,300 | — | — |
| 2012-12-17 | $10.84 | $10.96 | 128,200 | — | — |
| 2012-12-14 | $10.55 | $10.67 | 97,000 | — | — |
| 2012-12-13 | $10.41 | $10.53 | 117,600 | — | — |
| 2012-12-12 | $10.56 | $10.68 | 114,900 | — | — |
| 2012-12-11 | $10.86 | $10.98 | 117,000 | — | — |
| 2012-12-10 | $10.77 | $10.89 | 125,800 | — | — |
| 2012-12-07 | $10.70 | $10.82 | 123,000 | — | — |
| 2012-12-06 | $10.64 | $10.76 | 81,300 | — | — |
| 2012-12-05 | $10.60 | $10.72 | 78,900 | — | — |
| 2012-12-04 | $10.56 | $10.68 | 121,800 | — | — |
| 2012-12-03 | $10.57 | $10.69 | 191,700 | — | — |
| 2012-11-30 | $10.38 | $10.50 | 339,400 | — | — |
| 2012-11-29 | $10.03 | $10.14 | 123,100 | — | — |
| 2012-11-28 | $9.80 | $9.91 | 110,900 | — | — |
| 2012-11-27 | $9.81 | $9.92 | 136,100 | — | — |
| 2012-11-26 | $9.81 | $9.90 | 154,300 | — | — |
| 2012-11-23 | $9.68 | $9.77 | 140,000 | — | — |
| 2012-11-21 | $9.36 | $9.44 | 201,200 | — | — |
| 2012-11-20 | $8.73 | $8.81 | 86,400 | — | — |
| 2012-11-19 | $8.68 | $8.76 | 136,600 | — | — |
| 2012-11-16 | $8.43 | $8.50 | 139,200 | — | — |
| 2012-11-15 | $8.14 | $8.21 | 229,400 | — | — |
| 2012-11-14 | $8.06 | $8.13 | 413,800 | — | — |
| 2012-11-13 | $8.91 | $8.99 | 90,100 | — | — |
| 2012-11-12 | $9.14 | $9.22 | 44,500 | — | — |
| 2012-11-09 | $9.18 | $9.26 | 68,700 | — | — |
| 2012-11-08 | $9.23 | $9.31 | 109,800 | — | — |
| 2012-11-07 | $9.47 | $9.55 | 135,500 | — | — |
| 2012-11-06 | $10.01 | $10.10 | 59,600 | — | — |
| 2012-11-05 | $10.03 | $10.12 | 72,200 | — | — |
| 2012-11-02 | $9.91 | $10.00 | 97,700 | — | — |
| 2012-11-01 | $10.39 | $10.48 | 101,300 | — | — |
| 2012-10-31 | $10.15 | $10.24 | 98,500 | — | — |
| 2012-10-26 | $9.92 | $10.01 | 68,100 | — | — |
| 2012-10-25 | $9.94 | $10.03 | 81,200 | — | — |
| 2012-10-24 | $9.89 | $9.98 | 69,300 | — | — |
| 2012-10-23 | $9.73 | $9.82 | 58,600 | — | — |
| 2012-10-22 | $9.72 | $9.81 | 60,700 | — | — |
| 2012-10-19 | $9.78 | $9.87 | 110,000 | — | — |
| 2012-10-18 | $10.18 | $10.27 | 104,900 | — | — |
| 2012-10-17 | $10.43 | $10.52 | 131,300 | — | — |
| 2012-10-16 | $10.11 | $10.20 | 71,100 | — | — |
| 2012-10-15 | $10.13 | $10.22 | 126,800 | — | — |
| 2012-10-12 | $9.99 | $10.08 | 60,800 | — | — |
| 2012-10-11 | $10.11 | $10.20 | 122,100 | — | — |
| 2012-10-10 | $10.09 | $10.18 | 136,100 | — | — |
| 2012-10-09 | $9.81 | $9.90 | 168,700 | — | — |
| 2012-10-08 | $10.25 | $10.34 | 159,000 | — | — |
| 2012-10-05 | $10.51 | $10.60 | 248,700 | — | — |
| 2012-10-04 | $10.80 | $10.90 | 157,000 | — | — |
| 2012-10-03 | $10.74 | $10.84 | 232,600 | — | — |
| 2012-10-02 | $10.90 | $11.00 | 267,800 | — | — |
| 2012-10-01 | $10.34 | $10.43 | 150,700 | — | — |
| 2012-09-28 | $10.30 | $10.39 | 121,900 | — | — |
| 2012-09-27 | $10.48 | $10.57 | 199,300 | — | — |
| 2012-09-26 | $10.04 | $10.13 | 142,300 | — | — |
| 2012-09-25 | $10.33 | $10.42 | 189,900 | — | — |
| 2012-09-24 | $11.01 | $11.11 | 111,300 | — | — |
| 2012-09-21 | $10.91 | $11.01 | 252,800 | — | — |
| 2012-09-20 | $10.70 | $10.79 | 118,900 | — | — |
| 2012-09-19 | $10.54 | $10.63 | 325,800 | — | — |
| 2012-09-18 | $10.44 | $10.53 | 81,300 | — | — |
| 2012-09-17 | $10.30 | $10.39 | 157,400 | — | — |
| 2012-09-14 | $10.31 | $10.40 | 486,200 | — | — |
| 2012-09-13 | $10.12 | $10.21 | 232,000 | — | — |
| 2012-09-12 | $10.00 | $10.09 | 239,300 | — | — |
| 2012-09-11 | $9.90 | $9.99 | 463,400 | — | — |
| 2012-09-10 | $9.97 | $10.06 | 326,300 | — | — |
| 2012-09-07 | $9.93 | $10.02 | 253,100 | — | — |
| 2012-09-06 | $10.01 | $10.10 | 267,200 | — | — |
| 2012-09-05 | $9.77 | $9.86 | 157,500 | — | — |
| 2012-09-04 | $9.78 | $9.87 | 172,100 | — | — |
| 2012-08-31 | $9.67 | $9.76 | 150,100 | — | — |
| 2012-08-30 | $9.63 | $9.72 | 110,300 | — | — |
| 2012-08-29 | $9.68 | $9.77 | 154,300 | — | — |
| 2012-08-28 | $9.66 | $9.75 | 112,600 | — | — |
| 2012-08-27 | $9.65 | $9.74 | 75,900 | — | — |
| 2012-08-24 | $9.64 | $9.73 | 162,100 | — | — |
| 2012-08-23 | $9.62 | $9.69 | 125,600 | — | — |
| 2012-08-22 | $9.84 | $9.91 | 127,600 | — | — |
| 2012-08-21 | $9.90 | $9.97 | 139,800 | — | — |
| 2012-08-20 | $10.00 | $10.07 | 78,000 | — | — |
| 2012-08-17 | $9.99 | $10.06 | 229,200 | — | — |
| 2012-08-16 | $10.00 | $10.07 | 135,000 | — | — |
| 2012-08-15 | $9.93 | $10.00 | 101,200 | — | — |
| 2012-08-14 | $9.66 | $9.73 | 146,500 | — | — |
| 2012-08-13 | $9.86 | $9.93 | 88,800 | — | — |
| 2012-08-10 | $9.87 | $9.94 | 69,700 | — | — |
| 2012-08-09 | $9.92 | $9.99 | 126,500 | — | — |
| 2012-08-08 | $9.90 | $9.97 | 100,200 | — | — |
| 2012-08-07 | $10.06 | $10.13 | 161,600 | — | — |
| 2012-08-06 | $10.24 | $10.31 | 218,300 | — | — |
| 2012-08-03 | $9.88 | $9.95 | 278,400 | — | — |
| 2012-08-02 | $8.35 | $8.41 | 128,700 | — | — |
| 2012-08-01 | $8.37 | $8.43 | 189,100 | — | — |
| 2012-07-31 | $8.79 | $8.85 | 132,000 | — | — |
| 2012-07-30 | $8.99 | $9.05 | 54,600 | — | — |
| 2012-07-27 | $9.27 | $9.33 | 107,900 | — | — |
| 2012-07-26 | $8.77 | $8.83 | 74,400 | — | — |
| 2012-07-25 | $8.61 | $8.67 | 97,500 | — | — |
| 2012-07-24 | $8.79 | $8.85 | 103,500 | — | — |
| 2012-07-23 | $9.10 | $9.16 | 94,500 | — | — |
| 2012-07-20 | $9.25 | $9.31 | 141,100 | — | — |
| 2012-07-19 | $9.11 | $9.17 | 59,600 | — | — |
| 2012-07-18 | $9.26 | $9.32 | 91,700 | — | — |
| 2012-07-17 | $9.04 | $9.10 | 81,400 | — | — |
| 2012-07-16 | $9.10 | $9.16 | 159,700 | — | — |
| 2012-07-13 | $8.88 | $8.94 | 119,200 | — | — |
| 2012-07-12 | $8.69 | $8.75 | 71,100 | — | — |
| 2012-07-11 | $8.60 | $8.66 | 81,100 | — | — |
| 2012-07-10 | $8.60 | $8.66 | 100,600 | — | — |
| 2012-07-09 | $8.58 | $8.64 | 192,300 | — | — |
| 2012-07-06 | $8.51 | $8.57 | 90,100 | — | — |
| 2012-07-05 | $8.69 | $8.75 | 65,800 | — | — |
| 2012-07-03 | $8.65 | $8.71 | 97,300 | — | — |
| 2012-07-02 | $8.58 | $8.64 | 192,500 | — | — |
| 2012-06-29 | $8.58 | $8.64 | 172,800 | — | — |
| 2012-06-28 | $8.40 | $8.46 | 110,900 | — | — |
| 2012-06-27 | $8.53 | $8.59 | 115,100 | — | — |
| 2012-06-26 | $8.23 | $8.29 | 106,400 | — | — |
| 2012-06-25 | $8.14 | $8.20 | 155,600 | — | — |
| 2012-06-22 | $8.19 | $8.25 | 287,500 | — | — |
| 2012-06-21 | $7.81 | $7.86 | 171,700 | — | — |
| 2012-06-20 | $8.09 | $8.14 | 153,900 | — | — |
| 2012-06-19 | $8.23 | $8.29 | 139,500 | — | — |
| 2012-06-18 | $7.91 | $7.96 | 202,700 | — | — |
| 2012-06-15 | $7.88 | $7.93 | 1,516,500 | — | — |
| 2012-06-14 | $7.96 | $8.01 | 135,000 | — | — |
| 2012-06-13 | $7.84 | $7.89 | 171,500 | — | — |
| 2012-06-12 | $7.98 | $8.03 | 165,000 | — | — |
| 2012-06-11 | $7.87 | $7.92 | 205,800 | — | — |
| 2012-06-08 | $8.19 | $8.25 | 98,600 | — | — |
| 2012-06-07 | $8.14 | $8.20 | 127,700 | — | — |
| 2012-06-06 | $8.22 | $8.28 | 132,900 | — | — |
| 2012-06-05 | $7.79 | $7.84 | 126,300 | — | — |
| 2012-06-04 | $7.69 | $7.74 | 141,200 | — | — |
| 2012-06-01 | $7.54 | $7.59 | 163,400 | — | — |
| 2012-05-31 | $8.01 | $8.06 | 172,000 | — | — |
| 2012-05-30 | $7.89 | $7.94 | 139,800 | — | — |
| 2012-05-29 | $8.13 | $8.19 | 75,800 | — | — |
| 2012-05-25 | $7.82 | $7.87 | 145,300 | — | — |
| 2012-05-24 | $7.90 | $7.95 | 152,900 | — | — |
| 2012-05-23 | $7.85 | $7.88 | 189,000 | — | — |
| 2012-05-22 | $7.80 | $7.83 | 191,000 | — | — |
| 2012-05-21 | $8.12 | $8.15 | 138,400 | — | — |
| 2012-05-18 | $8.03 | $8.06 | 237,600 | — | — |
| 2012-05-17 | $7.99 | $8.02 | 183,200 | — | — |
| 2012-05-16 | $8.21 | $8.24 | 108,400 | — | — |
| 2012-05-15 | $8.32 | $8.36 | 90,000 | — | — |
| 2012-05-14 | $8.31 | $8.34 | 130,700 | — | — |
| 2012-05-11 | $8.61 | $8.65 | 150,000 | — | — |
| 2012-05-10 | $8.71 | $8.75 | 172,900 | — | — |
| 2012-05-09 | $8.91 | $8.95 | 189,000 | — | — |
| 2012-05-08 | $9.24 | $9.28 | 99,100 | — | — |
| 2012-05-07 | $9.33 | $9.37 | 64,000 | — | — |
| 2012-05-04 | $9.19 | $9.23 | 133,500 | — | — |
| 2012-05-03 | $9.56 | $9.60 | 98,000 | — | — |
| 2012-05-02 | $9.90 | $9.94 | 110,000 | — | — |
| 2012-05-01 | $9.68 | $9.72 | 157,000 | — | — |
| 2012-04-30 | $9.91 | $9.95 | 141,000 | — | — |
| 2012-04-27 | $10.22 | $10.26 | 233,800 | — | — |
| 2012-04-26 | $9.89 | $9.93 | 135,000 | — | — |
| 2012-04-25 | $9.89 | $9.93 | 92,900 | — | — |
| 2012-04-24 | $9.66 | $9.70 | 114,600 | — | — |
| 2012-04-23 | $9.34 | $9.38 | 131,700 | — | — |
| 2012-04-20 | $9.71 | $9.75 | 177,300 | — | — |
| 2012-04-19 | $9.42 | $9.46 | 122,100 | — | — |
| 2012-04-18 | $9.69 | $9.73 | 111,200 | — | — |
| 2012-04-17 | $10.11 | $10.15 | 74,900 | — | — |
| 2012-04-16 | $9.97 | $10.01 | 80,800 | — | — |
| 2012-04-13 | $9.87 | $9.91 | 109,200 | — | — |
| 2012-04-12 | $10.16 | $10.20 | 168,800 | — | — |
| 2012-04-11 | $9.79 | $9.83 | 124,100 | — | — |
| 2012-04-10 | $9.54 | $9.58 | 175,800 | — | — |
| 2012-04-09 | $9.99 | $10.03 | 157,100 | — | — |
| 2012-04-05 | $10.17 | $10.21 | 82,100 | — | — |
| 2012-04-04 | $10.20 | $10.24 | 118,500 | — | — |
| 2012-04-03 | $10.39 | $10.43 | 92,900 | — | — |
| 2012-04-02 | $10.71 | $10.76 | 148,200 | — | — |
| 2012-03-30 | $10.70 | $10.75 | 125,800 | — | — |
| 2012-03-29 | $10.88 | $10.93 | 107,200 | — | — |
| 2012-03-28 | $10.97 | $11.02 | 99,000 | — | — |
| 2012-03-27 | $10.85 | $10.90 | 96,900 | — | — |
| 2012-03-26 | $10.85 | $10.90 | 131,200 | — | — |
| 2012-03-23 | $10.61 | $10.65 | 118,700 | — | — |
| 2012-03-22 | $10.46 | $10.50 | 105,400 | — | — |
| 2012-03-21 | $10.62 | $10.66 | 132,800 | — | — |
| 2012-03-20 | $10.64 | $10.68 | 96,900 | — | — |
| 2012-03-19 | $10.93 | $10.98 | 200,200 | — | — |
| 2012-03-16 | $10.79 | $10.84 | 548,100 | — | — |
| 2012-03-15 | $11.36 | $11.41 | 135,300 | — | — |
| 2012-03-14 | $10.99 | $11.04 | 107,500 | — | — |
| 2012-03-13 | $11.05 | $11.10 | 193,600 | — | — |
| 2012-03-12 | $10.55 | $10.59 | 145,400 | — | — |
| 2012-03-09 | $10.26 | $10.30 | 174,400 | — | — |
| 2012-03-08 | $9.94 | $9.98 | 132,400 | — | — |
| 2012-03-07 | $9.70 | $9.74 | 152,400 | — | — |
| 2012-03-06 | $9.51 | $9.55 | 179,300 | — | — |
| 2012-03-05 | $9.99 | $10.03 | 109,900 | — | — |
| 2012-03-02 | $10.00 | $10.04 | 244,200 | — | — |
| 2012-03-01 | $10.55 | $10.59 | 133,000 | — | — |
| 2012-02-29 | $10.69 | $10.74 | 206,400 | — | — |
| 2012-02-28 | $10.91 | $10.96 | 99,500 | — | — |
| 2012-02-27 | $10.92 | $10.97 | 136,800 | — | — |
| 2012-02-24 | $10.75 | $10.80 | 145,800 | — | — |
| 2012-02-23 | $11.36 | $11.39 | 151,600 | — | — |
| 2012-02-22 | $10.83 | $10.86 | 132,100 | — | — |
| 2012-02-21 | $11.01 | $11.04 | 117,400 | — | — |
| 2012-02-17 | $11.10 | $11.13 | 120,800 | — | — |
| 2012-02-16 | $11.03 | $11.06 | 150,000 | — | — |
| 2012-02-15 | $10.56 | $10.59 | 175,900 | — | — |
| 2012-02-14 | $10.62 | $10.65 | 126,900 | — | — |
| 2012-02-13 | $10.97 | $11.00 | 162,800 | — | — |
| 2012-02-10 | $10.51 | $10.54 | 154,600 | — | — |
| 2012-02-09 | $10.68 | $10.71 | 91,100 | — | — |
| 2012-02-08 | $10.64 | $10.67 | 109,600 | — | — |
| 2012-02-07 | $10.54 | $10.57 | 113,900 | — | — |
| 2012-02-06 | $10.59 | $10.62 | 121,300 | — | — |
| 2012-02-03 | $10.66 | $10.69 | 312,500 | — | — |
| 2012-02-02 | $10.50 | $10.53 | 338,500 | — | — |
| 2012-02-01 | $10.10 | $10.12 | 265,800 | — | — |
| 2012-01-31 | $9.97 | $9.99 | 151,900 | — | — |
| 2012-01-30 | $10.10 | $10.12 | 120,600 | — | — |
| 2012-01-27 | $10.45 | $10.48 | 143,300 | — | — |
| 2012-01-26 | $10.46 | $10.49 | 255,600 | — | — |
| 2012-01-25 | $10.77 | $10.80 | 103,400 | — | — |
| 2012-01-24 | $10.53 | $10.56 | 242,000 | — | — |
| 2012-01-23 | $10.24 | $10.27 | 204,200 | — | — |
| 2012-01-20 | $10.49 | $10.52 | 87,700 | — | — |
| 2012-01-19 | $10.51 | $10.54 | 84,800 | — | — |
| 2012-01-18 | $10.43 | $10.46 | 102,900 | — | — |
| 2012-01-17 | $10.06 | $10.08 | 186,800 | — | — |
| 2012-01-13 | $10.05 | $10.07 | 155,900 | — | — |
| 2012-01-12 | $10.34 | $10.37 | 138,700 | — | — |
| 2012-01-11 | $9.93 | $9.95 | 200,900 | — | — |
| 2012-01-10 | $9.74 | $9.76 | 109,800 | — | — |
| 2012-01-09 | $9.41 | $9.43 | 195,200 | — | — |
| 2012-01-06 | $9.37 | $9.39 | 258,600 | — | — |
| 2012-01-05 | $9.34 | $9.36 | 113,800 | — | — |
| 2012-01-04 | $9.37 | $9.39 | 98,300 | — | — |
| 2012-01-03 | $9.45 | $9.47 | 175,700 | — | — |