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
- 1994-04-06 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 | $13.59 | $14.86 | 166,500 | — | — |
| 2012-12-28 | $13.44 | $14.70 | 103,700 | — | — |
| 2012-12-27 | $13.48 | $14.74 | 105,400 | — | — |
| 2012-12-26 | $13.50 | $14.76 | 78,700 | — | — |
| 2012-12-24 | $13.62 | $14.90 | 97,200 | — | — |
| 2012-12-21 | $13.45 | $14.71 | 510,900 | — | — |
| 2012-12-20 | $13.33 | $14.58 | 228,100 | — | — |
| 2012-12-19 | $13.05 | $14.27 | 360,000 | — | — |
| 2012-12-18 | $12.89 | $14.10 | 323,700 | — | — |
| 2012-12-17 | $12.71 | $13.90 | 321,900 | — | — |
| 2012-12-14 | $12.65 | $13.83 | 126,300 | — | — |
| 2012-12-13 | $12.55 | $13.73 | 95,400 | — | — |
| 2012-12-12 | $12.54 | $13.71 | 136,200 | — | — |
| 2012-12-11 | $12.44 | $13.60 | 127,800 | — | — |
| 2012-12-10 | $12.25 | $13.40 | 110,400 | — | — |
| 2012-12-07 | $12.32 | $13.47 | 73,400 | — | — |
| 2012-12-06 | $12.45 | $13.62 | 163,200 | — | — |
| 2012-12-05 | $12.29 | $13.44 | 94,700 | — | — |
| 2012-12-04 | $12.27 | $13.42 | 145,900 | — | — |
| 2012-12-03 | $12.31 | $13.46 | 117,900 | — | — |
| 2012-11-30 | $12.49 | $13.66 | 100,600 | — | — |
| 2012-11-29 | $12.39 | $13.55 | 132,400 | — | — |
| 2012-11-28 | $12.14 | $13.28 | 149,800 | — | — |
| 2012-11-27 | $12.09 | $13.22 | 208,800 | — | — |
| 2012-11-26 | $12.10 | $13.23 | 143,400 | — | — |
| 2012-11-23 | $12.06 | $13.19 | 125,600 | — | — |
| 2012-11-21 | $11.97 | $13.09 | 195,900 | — | — |
| 2012-11-20 | $11.90 | $13.01 | 207,100 | — | — |
| 2012-11-19 | $12.02 | $13.15 | 156,600 | — | — |
| 2012-11-16 | $11.78 | $12.88 | 187,400 | — | — |
| 2012-11-15 | $11.77 | $12.87 | 167,500 | — | — |
| 2012-11-14 | $11.92 | $13.04 | 106,100 | — | — |
| 2012-11-13 | $12.21 | $13.35 | 85,800 | — | — |
| 2012-11-12 | $12.28 | $13.43 | 76,800 | — | — |
| 2012-11-09 | $12.09 | $13.22 | 256,100 | — | — |
| 2012-11-08 | $11.81 | $12.92 | 160,700 | — | — |
| 2012-11-07 | $12.05 | $13.18 | 333,600 | — | — |
| 2012-11-06 | $12.54 | $13.71 | 156,900 | — | — |
| 2012-11-05 | $12.49 | $13.66 | 146,900 | — | — |
| 2012-11-02 | $12.44 | $13.60 | 113,600 | — | — |
| 2012-11-01 | $12.50 | $13.67 | 167,100 | — | — |
| 2012-10-31 | $12.41 | $13.57 | 87,800 | — | — |
| 2012-10-26 | $12.23 | $13.38 | 93,400 | — | — |
| 2012-10-25 | $12.40 | $13.56 | 122,300 | — | — |
| 2012-10-24 | $12.28 | $13.43 | 112,300 | — | — |
| 2012-10-23 | $12.30 | $13.45 | 86,700 | — | — |
| 2012-10-22 | $12.53 | $13.70 | 178,400 | — | — |
| 2012-10-19 | $12.63 | $13.81 | 180,700 | — | — |
| 2012-10-18 | $12.75 | $13.94 | 229,700 | — | — |
| 2012-10-17 | $12.81 | $14.01 | 175,000 | — | — |
| 2012-10-16 | $12.60 | $13.78 | 232,900 | — | — |
| 2012-10-15 | $12.65 | $13.83 | 140,700 | — | — |
| 2012-10-12 | $12.68 | $13.87 | 107,400 | — | — |
| 2012-10-11 | $12.83 | $14.03 | 58,300 | — | — |
| 2012-10-10 | $12.72 | $13.91 | 80,000 | — | — |
| 2012-10-09 | $12.81 | $14.01 | 117,100 | — | — |
| 2012-10-08 | $12.98 | $14.20 | 52,300 | — | — |
| 2012-10-05 | $12.96 | $14.17 | 113,400 | — | — |
| 2012-10-04 | $12.95 | $14.16 | 107,000 | — | — |
| 2012-10-03 | $12.90 | $14.11 | 173,600 | — | — |
| 2012-10-02 | $12.98 | $14.20 | 119,100 | — | — |
| 2012-10-01 | $12.98 | $14.20 | 109,800 | — | — |
| 2012-09-28 | $12.81 | $14.01 | 64,500 | — | — |
| 2012-09-27 | $12.92 | $14.13 | 116,500 | — | — |
| 2012-09-26 | $12.76 | $13.95 | 155,200 | — | — |
| 2012-09-25 | $13.03 | $14.25 | 273,000 | — | — |
| 2012-09-24 | $13.33 | $14.58 | 200,800 | — | — |
| 2012-09-21 | $13.28 | $14.52 | 507,000 | — | — |
| 2012-09-20 | $13.09 | $14.32 | 134,600 | — | — |
| 2012-09-19 | $12.98 | $14.20 | 141,100 | — | — |
| 2012-09-18 | $13.12 | $14.35 | 110,100 | — | — |
| 2012-09-17 | $12.97 | $14.18 | 136,400 | — | — |
| 2012-09-14 | $13.07 | $14.29 | 174,300 | — | — |
| 2012-09-13 | $13.01 | $14.23 | 205,100 | — | — |
| 2012-09-12 | $12.72 | $13.91 | 113,100 | — | — |
| 2012-09-11 | $12.68 | $13.87 | 185,000 | — | — |
| 2012-09-10 | $12.64 | $13.82 | 158,300 | — | — |
| 2012-09-07 | $12.79 | $13.99 | 131,900 | — | — |
| 2012-09-06 | $12.67 | $13.86 | 196,400 | — | — |
| 2012-09-05 | $12.59 | $13.77 | 273,700 | — | — |
| 2012-09-04 | $12.70 | $13.89 | 267,800 | — | — |
| 2012-08-31 | $12.49 | $13.66 | 191,000 | — | — |
| 2012-08-30 | $12.50 | $13.67 | 114,900 | — | — |
| 2012-08-29 | $12.50 | $13.67 | 205,500 | — | — |
| 2012-08-28 | $12.48 | $13.65 | 114,000 | — | — |
| 2012-08-27 | $12.46 | $13.63 | 140,300 | — | — |
| 2012-08-24 | $12.44 | $13.60 | 171,800 | — | — |
| 2012-08-23 | $12.48 | $13.65 | 172,700 | — | — |
| 2012-08-22 | $12.70 | $13.89 | 269,800 | — | — |
| 2012-08-21 | $12.88 | $14.09 | 237,300 | — | — |
| 2012-08-20 | $12.97 | $14.18 | 169,900 | — | — |
| 2012-08-17 | $13.15 | $14.38 | 250,900 | — | — |
| 2012-08-16 | $12.97 | $14.18 | 185,900 | — | — |
| 2012-08-15 | $12.80 | $14.00 | 235,200 | — | — |
| 2012-08-14 | $12.83 | $14.03 | 269,400 | — | — |
| 2012-08-13 | $12.82 | $14.02 | 289,700 | — | — |
| 2012-08-10 | $12.72 | $13.91 | 328,500 | — | — |
| 2012-08-09 | $12.47 | $13.64 | 255,500 | — | — |
| 2012-08-08 | $12.07 | $13.20 | 248,500 | — | — |
| 2012-08-07 | $11.72 | $12.82 | 174,900 | — | — |
| 2012-08-06 | $11.30 | $12.36 | 245,300 | — | — |
| 2012-08-03 | $10.97 | $12.00 | 307,500 | — | — |
| 2012-08-02 | $10.71 | $11.71 | 94,600 | — | — |
| 2012-08-01 | $10.50 | $11.48 | 165,600 | — | — |
| 2012-07-31 | $10.95 | $11.98 | 146,000 | — | — |
| 2012-07-30 | $10.82 | $11.83 | 119,500 | — | — |
| 2012-07-27 | $10.89 | $11.91 | 303,400 | — | — |
| 2012-07-26 | $10.83 | $11.84 | 102,400 | — | — |
| 2012-07-25 | $10.73 | $11.73 | 90,800 | — | — |
| 2012-07-24 | $10.75 | $11.76 | 180,300 | — | — |
| 2012-07-23 | $10.80 | $11.81 | 174,800 | — | — |
| 2012-07-20 | $10.84 | $11.85 | 127,400 | — | — |
| 2012-07-19 | $10.85 | $11.87 | 185,300 | — | — |
| 2012-07-18 | $10.80 | $11.81 | 121,600 | — | — |
| 2012-07-17 | $10.71 | $11.71 | 175,800 | — | — |
| 2012-07-16 | $10.78 | $11.79 | 119,900 | — | — |
| 2012-07-13 | $10.73 | $11.73 | 83,700 | — | — |
| 2012-07-12 | $10.62 | $11.61 | 111,900 | — | — |
| 2012-07-11 | $10.41 | $11.38 | 65,300 | — | — |
| 2012-07-10 | $10.38 | $11.35 | 58,100 | — | — |
| 2012-07-09 | $10.44 | $11.42 | 127,100 | — | — |
| 2012-07-06 | $10.58 | $11.57 | 109,700 | — | — |
| 2012-07-05 | $10.64 | $11.64 | 96,000 | — | — |
| 2012-07-03 | $10.69 | $11.69 | 87,100 | — | — |
| 2012-07-02 | $10.60 | $11.59 | 133,300 | — | — |
| 2012-06-29 | $10.48 | $11.46 | 183,600 | — | — |
| 2012-06-28 | $10.14 | $11.09 | 98,300 | — | — |
| 2012-06-27 | $10.01 | $10.95 | 163,300 | — | — |
| 2012-06-26 | $9.81 | $10.73 | 122,600 | — | — |
| 2012-06-25 | $9.84 | $10.76 | 55,300 | — | — |
| 2012-06-22 | $10.07 | $11.01 | 279,900 | — | — |
| 2012-06-21 | $9.80 | $10.72 | 119,200 | — | — |
| 2012-06-20 | $10.11 | $11.06 | 106,200 | — | — |
| 2012-06-19 | $10.03 | $10.97 | 151,200 | — | — |
| 2012-06-18 | $9.87 | $10.79 | 84,500 | — | — |
| 2012-06-15 | $10.01 | $10.95 | 161,800 | — | — |
| 2012-06-14 | $9.84 | $10.76 | 70,900 | — | — |
| 2012-06-13 | $9.67 | $10.58 | 124,300 | — | — |
| 2012-06-12 | $9.72 | $10.63 | 145,200 | — | — |
| 2012-06-11 | $9.57 | $10.47 | 140,300 | — | — |
| 2012-06-08 | $10.03 | $10.97 | 139,600 | — | — |
| 2012-06-07 | $9.71 | $10.62 | 199,300 | — | — |
| 2012-06-06 | $9.47 | $10.36 | 255,300 | — | — |
| 2012-06-05 | $9.17 | $10.03 | 83,800 | — | — |
| 2012-06-04 | $9.19 | $10.05 | 126,600 | — | — |
| 2012-06-01 | $9.20 | $10.06 | 150,200 | — | — |
| 2012-05-31 | $9.39 | $10.27 | 297,400 | — | — |
| 2012-05-30 | $9.45 | $10.33 | 101,300 | — | — |
| 2012-05-29 | $9.58 | $10.48 | 65,500 | — | — |
| 2012-05-25 | $9.48 | $10.37 | 85,900 | — | — |
| 2012-05-24 | $9.63 | $10.53 | 88,200 | — | — |
| 2012-05-23 | $9.54 | $10.43 | 104,000 | — | — |
| 2012-05-22 | $9.59 | $10.49 | 146,000 | — | — |
| 2012-05-21 | $9.58 | $10.48 | 151,400 | — | — |
| 2012-05-18 | $9.66 | $10.56 | 222,900 | — | — |
| 2012-05-17 | $9.79 | $10.71 | 269,300 | — | — |
| 2012-05-16 | $9.86 | $10.78 | 170,100 | — | — |
| 2012-05-15 | $9.92 | $10.85 | 116,000 | — | — |
| 2012-05-14 | $9.93 | $10.86 | 187,200 | — | — |
| 2012-05-11 | $10.18 | $11.13 | 134,100 | — | — |
| 2012-05-10 | $10.36 | $11.33 | 97,000 | — | — |
| 2012-05-09 | $10.08 | $11.02 | 124,000 | — | — |
| 2012-05-08 | $10.11 | $11.06 | 105,300 | — | — |
| 2012-05-07 | $10.14 | $11.09 | 144,000 | — | — |
| 2012-05-04 | $10.09 | $11.03 | 133,900 | — | — |
| 2012-05-03 | $10.30 | $11.26 | 130,000 | — | — |
| 2012-05-02 | $10.43 | $11.41 | 159,700 | — | — |
| 2012-05-01 | $10.47 | $11.45 | 234,000 | — | — |
| 2012-04-30 | $10.43 | $11.41 | 94,000 | — | — |
| 2012-04-27 | $10.68 | $11.68 | 212,800 | — | — |
| 2012-04-26 | $10.51 | $11.49 | 137,000 | — | — |
| 2012-04-25 | $10.64 | $11.64 | 176,200 | — | — |
| 2012-04-24 | $10.39 | $11.36 | 185,900 | — | — |
| 2012-04-23 | $10.13 | $11.08 | 177,300 | — | — |
| 2012-04-20 | $10.37 | $11.34 | 245,300 | — | — |
| 2012-04-19 | $10.17 | $11.12 | 130,100 | — | — |
| 2012-04-18 | $10.10 | $11.05 | 134,700 | — | — |
| 2012-04-17 | $10.31 | $11.28 | 154,800 | — | — |
| 2012-04-16 | $9.96 | $10.89 | 105,200 | — | — |
| 2012-04-13 | $9.76 | $10.67 | 192,600 | — | — |
| 2012-04-12 | $10.09 | $11.03 | 123,000 | — | — |
| 2012-04-11 | $10.00 | $10.94 | 119,800 | — | — |
| 2012-04-10 | $9.72 | $10.63 | 252,000 | — | — |
| 2012-04-09 | $9.99 | $10.93 | 233,900 | — | — |
| 2012-04-05 | $10.26 | $11.22 | 147,600 | — | — |
| 2012-04-04 | $10.35 | $11.32 | 247,400 | — | — |
| 2012-04-03 | $10.40 | $11.37 | 217,700 | — | — |
| 2012-04-02 | $10.39 | $11.36 | 168,300 | — | — |
| 2012-03-30 | $10.12 | $11.07 | 329,600 | — | — |
| 2012-03-29 | $10.14 | $11.09 | 164,000 | — | — |
| 2012-03-28 | $10.18 | $11.13 | 331,400 | — | — |
| 2012-03-27 | $10.18 | $11.13 | 208,700 | — | — |
| 2012-03-26 | $10.26 | $11.22 | 236,100 | — | — |
| 2012-03-23 | $10.03 | $10.97 | 241,400 | — | — |
| 2012-03-22 | $10.01 | $10.95 | 301,900 | — | — |
| 2012-03-21 | $10.19 | $11.14 | 274,400 | — | — |
| 2012-03-20 | $10.35 | $11.32 | 435,600 | — | — |
| 2012-03-19 | $10.59 | $11.58 | 367,800 | — | — |
| 2012-03-16 | $10.40 | $11.37 | 475,600 | — | — |
| 2012-03-15 | $10.08 | $11.02 | 168,000 | — | — |
| 2012-03-14 | $9.85 | $10.77 | 493,300 | — | — |
| 2012-03-13 | $9.53 | $10.42 | 222,400 | — | — |
| 2012-03-12 | $9.13 | $9.98 | 128,100 | — | — |
| 2012-03-09 | $9.10 | $9.95 | 500,600 | — | — |
| 2012-03-08 | $8.59 | $9.39 | 123,800 | — | — |
| 2012-03-07 | $8.39 | $9.18 | 180,400 | — | — |
| 2012-03-06 | $8.19 | $8.96 | 259,300 | — | — |
| 2012-03-05 | $8.46 | $9.25 | 99,700 | — | — |
| 2012-03-02 | $8.40 | $9.19 | 180,900 | — | — |
| 2012-03-01 | $8.51 | $9.31 | 216,500 | — | — |
| 2012-02-29 | $8.67 | $9.48 | 322,000 | — | — |
| 2012-02-28 | $8.64 | $9.45 | 81,300 | — | — |
| 2012-02-27 | $8.69 | $9.50 | 159,000 | — | — |
| 2012-02-24 | $8.77 | $9.59 | 71,800 | — | — |
| 2012-02-23 | $8.83 | $9.66 | 109,800 | — | — |
| 2012-02-22 | $8.60 | $9.41 | 265,900 | — | — |
| 2012-02-21 | $8.92 | $9.76 | 232,200 | — | — |
| 2012-02-17 | $8.93 | $9.77 | 159,200 | — | — |
| 2012-02-16 | $8.95 | $9.79 | 268,000 | — | — |
| 2012-02-15 | $8.92 | $9.76 | 262,500 | — | — |
| 2012-02-14 | $8.89 | $9.72 | 240,300 | — | — |
| 2012-02-13 | $8.89 | $9.72 | 185,000 | — | — |
| 2012-02-10 | $8.81 | $9.63 | 185,700 | — | — |
| 2012-02-09 | $9.01 | $9.85 | 150,200 | — | — |
| 2012-02-08 | $8.98 | $9.82 | 144,500 | — | — |
| 2012-02-07 | $9.00 | $9.84 | 236,000 | — | — |
| 2012-02-06 | $8.96 | $9.80 | 114,000 | — | — |
| 2012-02-03 | $9.04 | $9.89 | 162,000 | — | — |
| 2012-02-02 | $8.76 | $9.58 | 151,200 | — | — |
| 2012-02-01 | $8.52 | $9.32 | 233,100 | — | — |
| 2012-01-31 | $8.24 | $9.01 | 333,800 | — | — |
| 2012-01-30 | $7.99 | $8.74 | 197,000 | — | — |
| 2012-01-27 | $8.10 | $8.86 | 156,200 | — | — |
| 2012-01-26 | $8.10 | $8.86 | 195,600 | — | — |
| 2012-01-25 | $8.19 | $8.96 | 74,500 | — | — |
| 2012-01-24 | $8.18 | $8.95 | 153,800 | — | — |
| 2012-01-23 | $8.07 | $8.83 | 92,200 | — | — |
| 2012-01-20 | $8.20 | $8.97 | 123,200 | — | — |
| 2012-01-19 | $8.20 | $8.97 | 223,800 | — | — |
| 2012-01-18 | $8.24 | $9.01 | 216,400 | — | — |
| 2012-01-17 | $8.13 | $8.89 | 349,000 | — | — |
| 2012-01-13 | $8.46 | $9.25 | 168,000 | — | — |
| 2012-01-12 | $8.55 | $9.35 | 186,400 | — | — |
| 2012-01-11 | $8.60 | $9.41 | 153,600 | — | — |
| 2012-01-10 | $8.53 | $9.33 | 240,200 | — | — |
| 2012-01-09 | $8.09 | $8.85 | 241,900 | — | — |
| 2012-01-06 | $8.04 | $8.79 | 163,700 | — | — |
| 2012-01-05 | $7.97 | $8.72 | 207,700 | — | — |
| 2012-01-04 | $7.93 | $8.67 | 215,900 | — | — |
| 2012-01-03 | $7.72 | $8.44 | 481,900 | — | — |