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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $11.79 | $13.38 | 74,000 |
| 2012-12-28 | $11.62 | $13.19 | 87,000 |
| 2012-12-27 | $11.73 | $13.32 | 144,000 |
| 2012-12-26 | $11.66 | $13.23 | 85,500 |
| 2012-12-24 | $11.63 | $13.20 | 44,500 |
| 2012-12-21 | $11.58 | $13.15 | 259,500 |
| 2012-12-20 | $11.77 | $13.36 | 963,000 |
| 2012-12-19 | $11.81 | $13.41 | 124,000 |
| 2012-12-18 | $11.72 | $13.30 | 158,000 |
| 2012-12-17 | $11.34 | $12.87 | 181,500 |
| 2012-12-14 | $11.28 | $12.80 | 72,000 |
| 2012-12-13 | $11.51 | $13.07 | 66,500 |
| 2012-12-12 | $11.56 | $13.12 | 187,500 |
| 2012-12-11 | $11.27 | $12.79 | 252,000 |
| 2012-12-10 | $11.20 | $12.71 | 33,000 |
| 2012-12-07 | $11.41 | $12.95 | 45,500 |
| 2012-12-06 | $11.35 | $12.88 | 36,000 |
| 2012-12-05 | $11.26 | $12.78 | 250,000 |
| 2012-12-04 | $11.32 | $12.85 | 134,000 |
| 2012-12-03 | $11.56 | $13.12 | 89,000 |
| 2012-11-30 | $11.57 | $13.13 | 39,000 |
| 2012-11-29 | $11.18 | $12.70 | 102,000 |
| 2012-11-28 | $10.84 | $12.31 | 184,000 |
| 2012-11-27 | $10.91 | $12.38 | 126,000 |
| 2012-11-26 | $10.99 | $12.48 | 80,000 |
| 2012-11-23 | $11.05 | $12.54 | 76,000 |
| 2012-11-21 | $10.94 | $12.42 | 78,000 |
| 2012-11-20 | $10.95 | $12.43 | 119,500 |
| 2012-11-19 | $10.98 | $12.47 | 313,000 |
| 2012-11-16 | $10.76 | $12.21 | 107,000 |
| 2012-11-15 | $10.36 | $11.76 | 538,000 |
| 2012-11-14 | $10.09 | $11.45 | 161,000 |
| 2012-11-13 | $10.25 | $11.64 | 234,000 |
| 2012-11-12 | $10.17 | $11.55 | 32,000 |
| 2012-11-09 | $10.43 | $11.84 | 125,000 |
| 2012-11-08 | $10.25 | $11.64 | 27,000 |
| 2012-11-07 | $10.26 | $11.65 | 25,500 |
| 2012-11-06 | $10.45 | $11.86 | 75,500 |
| 2012-11-05 | $10.45 | $11.86 | 58,500 |
| 2012-11-02 | $10.57 | $12.00 | 28,000 |
| 2012-11-01 | $10.65 | $12.09 | 63,500 |
| 2012-10-31 | $10.49 | $11.91 | 171,500 |
| 2012-10-26 | $10.26 | $11.65 | 156,000 |
| 2012-10-25 | $10.47 | $11.89 | 116,000 |
| 2012-10-24 | $10.48 | $11.90 | 366,500 |
| 2012-10-23 | $10.37 | $11.77 | 226,000 |
| 2012-10-22 | $10.99 | $12.48 | 70,000 |
| 2012-10-19 | $10.89 | $12.36 | 70,000 |
| 2012-10-18 | $10.92 | $12.40 | 152,000 |
| 2012-10-17 | $10.82 | $12.28 | 52,000 |
| 2012-10-16 | $10.57 | $12.00 | 94,500 |
| 2012-10-15 | $10.52 | $11.94 | 220,000 |
| 2012-10-12 | $10.34 | $11.74 | 62,000 |
| 2012-10-11 | $10.48 | $11.90 | 67,500 |
| 2012-10-10 | $10.41 | $11.82 | 141,000 |
| 2012-10-09 | $10.67 | $12.11 | 135,000 |
| 2012-10-08 | $11.10 | $12.60 | 66,500 |
| 2012-10-05 | $11.21 | $12.72 | 59,000 |
| 2012-10-04 | $11.18 | $12.69 | 32,000 |
| 2012-10-03 | $10.94 | $12.42 | 117,500 |
| 2012-10-02 | $11.01 | $12.49 | 41,500 |
| 2012-10-01 | $11.13 | $12.63 | 86,000 |
| 2012-09-28 | $11.10 | $12.60 | 65,500 |
| 2012-09-27 | $11.23 | $12.75 | 97,500 |
| 2012-09-26 | $11.31 | $12.84 | 50,000 |
| 2012-09-25 | $11.56 | $13.12 | 75,500 |
| 2012-09-24 | $11.66 | $13.24 | 43,500 |
| 2012-09-21 | $11.75 | $13.34 | 53,500 |
| 2012-09-20 | $11.95 | $13.57 | 27,000 |
| 2012-09-19 | $12.16 | $13.80 | 76,000 |
| 2012-09-18 | $12.15 | $13.79 | 44,000 |
| 2012-09-17 | $12.28 | $13.94 | 60,000 |
| 2012-09-14 | $12.40 | $14.08 | 228,000 |
| 2012-09-13 | $12.00 | $13.62 | 375,500 |
| 2012-09-12 | $11.72 | $13.30 | 29,000 |
| 2012-09-11 | $11.67 | $13.24 | 35,000 |
| 2012-09-10 | $11.67 | $13.25 | 47,000 |
| 2012-09-07 | $11.64 | $13.21 | 36,500 |
| 2012-09-06 | $11.41 | $12.95 | 56,500 |
| 2012-09-05 | $11.33 | $12.86 | 55,000 |
| 2012-09-04 | $11.49 | $13.04 | 24,000 |
| 2012-08-31 | $11.45 | $13.00 | 182,000 |
| 2012-08-30 | $11.65 | $13.22 | 59,000 |
| 2012-08-29 | $11.98 | $13.60 | 55,000 |
| 2012-08-28 | $11.88 | $13.49 | 29,500 |
| 2012-08-27 | $11.98 | $13.60 | 71,500 |
| 2012-08-24 | $12.09 | $13.72 | 54,500 |
| 2012-08-23 | $12.01 | $13.63 | 33,000 |
| 2012-08-22 | $11.99 | $13.61 | 157,000 |
| 2012-08-21 | $12.02 | $13.64 | 24,500 |
| 2012-08-20 | $11.97 | $13.59 | 60,500 |
| 2012-08-17 | $12.00 | $13.62 | 38,000 |
| 2012-08-16 | $11.82 | $13.42 | 280,500 |
| 2012-08-15 | $11.28 | $12.80 | 61,500 |
| 2012-08-14 | $11.42 | $12.96 | 26,000 |
| 2012-08-13 | $11.58 | $13.15 | 99,500 |
| 2012-08-10 | $11.51 | $13.07 | 79,000 |
| 2012-08-09 | $11.65 | $13.23 | 56,000 |
| 2012-08-08 | $11.73 | $13.32 | 19,000 |
| 2012-08-07 | $11.82 | $13.42 | 33,500 |
| 2012-08-06 | $11.76 | $13.35 | 54,500 |
| 2012-08-03 | $11.61 | $13.18 | 39,500 |
| 2012-08-02 | $11.55 | $13.11 | 82,000 |
| 2012-08-01 | $11.71 | $13.29 | 67,000 |
| 2012-07-31 | $11.77 | $13.36 | 50,500 |
| 2012-07-30 | $11.60 | $13.17 | 39,000 |
| 2012-07-27 | $11.74 | $13.33 | 94,000 |
| 2012-07-26 | $11.47 | $13.02 | 114,000 |
| 2012-07-25 | $11.11 | $12.61 | 47,000 |
| 2012-07-24 | $11.29 | $12.82 | 324,000 |
| 2012-07-23 | $11.54 | $13.10 | 43,500 |
| 2012-07-20 | $11.58 | $13.15 | 32,500 |
| 2012-07-19 | $11.84 | $13.45 | 47,000 |
| 2012-07-18 | $11.58 | $13.15 | 29,500 |
| 2012-07-17 | $11.50 | $13.05 | 32,000 |
| 2012-07-16 | $11.63 | $13.20 | 44,500 |
| 2012-07-13 | $11.71 | $13.29 | 32,500 |
| 2012-07-12 | $11.71 | $13.29 | 23,500 |
| 2012-07-11 | $11.80 | $13.40 | 25,000 |
| 2012-07-10 | $11.87 | $13.47 | 126,500 |
| 2012-07-09 | $12.06 | $13.69 | 57,000 |
| 2012-07-06 | $12.29 | $13.95 | 36,000 |
| 2012-07-05 | $12.34 | $14.01 | 44,500 |
| 2012-07-03 | $12.40 | $14.08 | 71,000 |
| 2012-07-02 | $12.24 | $13.90 | 45,000 |
| 2012-06-29 | $12.28 | $13.94 | 132,000 |
| 2012-06-28 | $11.99 | $13.61 | 97,000 |
| 2012-06-27 | $11.95 | $13.57 | 72,500 |
| 2012-06-26 | $11.83 | $13.42 | 306,500 |
| 2012-06-25 | $11.68 | $13.26 | 88,500 |
| 2012-06-22 | $12.08 | $13.71 | 54,500 |
| 2012-06-21 | $11.93 | $13.54 | 95,000 |
| 2012-06-20 | $12.25 | $13.91 | 70,500 |
| 2012-06-19 | $12.10 | $13.74 | 52,500 |
| 2012-06-18 | $12.02 | $13.65 | 291,500 |
| 2012-06-15 | $11.78 | $13.37 | 127,000 |
| 2012-06-14 | $11.84 | $13.44 | 68,000 |
| 2012-06-13 | $11.88 | $13.48 | 94,500 |
| 2012-06-12 | $11.70 | $13.28 | 119,000 |
| 2012-06-11 | $11.46 | $13.01 | 39,500 |
| 2012-06-08 | $11.29 | $12.82 | 70,500 |
| 2012-06-07 | $11.50 | $13.06 | 422,000 |
| 2012-06-06 | $11.47 | $13.02 | 198,500 |
| 2012-06-05 | $11.35 | $12.88 | 224,000 |
| 2012-06-04 | $10.96 | $12.45 | 46,000 |
| 2012-06-01 | $10.94 | $12.42 | 115,500 |
| 2012-05-31 | $11.36 | $12.90 | 261,000 |
| 2012-05-30 | $11.24 | $12.76 | 210,500 |
| 2012-05-29 | $11.48 | $13.04 | 186,000 |
| 2012-05-25 | $11.38 | $12.91 | 201,000 |
| 2012-05-24 | $11.46 | $13.01 | 58,500 |
| 2012-05-23 | $11.58 | $13.15 | 74,000 |
| 2012-05-22 | $11.80 | $13.40 | 155,000 |
| 2012-05-21 | $11.73 | $13.31 | 160,000 |
| 2012-05-18 | $11.78 | $13.37 | 240,000 |
| 2012-05-17 | $12.01 | $13.63 | 638,000 |
| 2012-05-16 | $11.71 | $13.29 | 165,000 |
| 2012-05-15 | $11.87 | $13.48 | 134,000 |
| 2012-05-14 | $12.18 | $13.83 | 461,500 |
| 2012-05-11 | $12.57 | $14.27 | 528,000 |
| 2012-05-10 | $12.25 | $13.90 | 234,500 |
| 2012-05-09 | $12.12 | $13.76 | 968,000 |
| 2012-05-08 | $11.92 | $13.53 | 298,000 |
| 2012-05-07 | $11.84 | $13.44 | 110,500 |
| 2012-05-04 | $12.01 | $13.63 | 435,000 |
| 2012-05-03 | $12.04 | $13.67 | 177,000 |
| 2012-05-02 | $12.13 | $13.77 | 471,000 |
| 2012-05-01 | $12.39 | $14.06 | 324,500 |
| 2012-04-30 | $12.66 | $14.37 | 415,000 |
| 2012-04-27 | $12.70 | $14.41 | 849,000 |
| 2012-04-26 | $12.74 | $14.46 | 8,075,000 |
| 2012-04-25 | $12.54 | $14.24 | 7,845,000 |
| 2012-04-24 | $12.64 | $14.35 | 8,043,500 |
| 2012-04-23 | $12.81 | $14.54 | 551,000 |
| 2012-04-20 | $13.16 | $14.94 | 562,500 |
| 2012-04-19 | $12.86 | $14.60 | 861,500 |
| 2012-04-18 | $12.60 | $14.30 | 580,000 |
| 2012-04-17 | $12.51 | $14.21 | 510,500 |
| 2012-04-16 | $12.48 | $14.17 | 365,000 |
| 2012-04-13 | $12.76 | $14.48 | 575,500 |
| 2012-04-12 | $12.82 | $14.55 | 772,500 |
| 2012-04-11 | $12.75 | $14.48 | 1,691,000 |
| 2012-04-10 | $12.49 | $14.18 | 1,525,500 |
| 2012-04-09 | $12.72 | $14.44 | 559,500 |
| 2012-04-05 | $12.93 | $14.68 | 529,000 |
| 2012-04-04 | $12.87 | $14.61 | 665,000 |
| 2012-04-03 | $13.23 | $15.02 | 1,100,000 |
| 2012-04-02 | $13.28 | $15.08 | 940,000 |
| 2012-03-30 | $12.94 | $14.69 | 476,500 |
| 2012-03-29 | $12.78 | $14.51 | 234,500 |
| 2012-03-28 | $12.93 | $14.68 | 581,500 |
| 2012-03-27 | $12.63 | $14.34 | 338,000 |
| 2012-03-26 | $12.62 | $14.32 | 666,000 |
| 2012-03-23 | $12.06 | $13.69 | 224,500 |
| 2012-03-22 | $12.07 | $13.71 | 485,500 |
| 2012-03-21 | $11.90 | $13.50 | 769,500 |
| 2012-03-20 | $12.08 | $13.72 | 357,000 |
| 2012-03-19 | $12.08 | $13.72 | 230,500 |
| 2012-03-16 | $11.97 | $13.59 | 386,500 |
| 2012-03-15 | $11.82 | $13.41 | 485,000 |
| 2012-03-14 | $11.75 | $13.34 | 302,500 |
| 2012-03-13 | $12.00 | $13.62 | 381,000 |
| 2012-03-12 | $11.62 | $13.19 | 154,500 |
| 2012-03-09 | $11.63 | $13.20 | 421,000 |
| 2012-03-08 | $11.66 | $13.24 | 278,000 |
| 2012-03-07 | $11.52 | $13.08 | 590,500 |
| 2012-03-06 | $11.26 | $12.79 | 1,049,000 |
| 2012-03-05 | $11.46 | $13.01 | 543,000 |
| 2012-03-02 | $11.40 | $12.95 | 313,500 |
| 2012-03-01 | $11.64 | $13.22 | 315,000 |
| 2012-02-29 | $11.65 | $13.23 | 484,500 |
| 2012-02-28 | $11.94 | $13.55 | 501,000 |
| 2012-02-27 | $11.71 | $13.30 | 1,092,500 |
| 2012-02-24 | $11.48 | $13.03 | 347,000 |
| 2012-02-23 | $11.49 | $13.05 | 229,500 |
| 2012-02-22 | $11.46 | $13.01 | 286,000 |
| 2012-02-21 | $11.50 | $13.05 | 269,500 |
| 2012-02-17 | $11.54 | $13.10 | 187,000 |
| 2012-02-16 | $11.43 | $12.98 | 341,000 |
| 2012-02-15 | $11.12 | $12.62 | 277,000 |
| 2012-02-14 | $10.95 | $12.43 | 315,500 |
| 2012-02-13 | $11.03 | $12.52 | 226,500 |
| 2012-02-10 | $10.97 | $12.46 | 158,000 |
| 2012-02-09 | $11.06 | $12.56 | 490,500 |
| 2012-02-08 | $11.25 | $12.78 | 369,500 |
| 2012-02-07 | $11.24 | $12.76 | 467,000 |
| 2012-02-06 | $11.21 | $12.73 | 520,000 |
| 2012-02-03 | $11.32 | $12.85 | 552,000 |
| 2012-02-02 | $10.94 | $12.42 | 746,500 |
| 2012-02-01 | $10.76 | $12.22 | 460,000 |
| 2012-01-31 | $11.09 | $12.58 | 995,500 |
| 2012-01-30 | $11.21 | $12.73 | 273,500 |
| 2012-01-27 | $11.25 | $12.77 | 233,000 |
| 2012-01-26 | $11.20 | $12.72 | 388,000 |
| 2012-01-25 | $11.28 | $12.81 | 218,000 |
| 2012-01-24 | $11.15 | $12.66 | 218,000 |
| 2012-01-23 | $11.24 | $12.76 | 257,000 |
| 2012-01-20 | $11.29 | $12.82 | 473,000 |
| 2012-01-19 | $10.90 | $12.37 | 639,000 |
| 2012-01-18 | $10.83 | $12.29 | 299,000 |
| 2012-01-17 | $10.72 | $12.17 | 230,500 |
| 2012-01-13 | $10.84 | $12.30 | 252,000 |
| 2012-01-12 | $10.83 | $12.30 | 243,500 |
| 2012-01-11 | $10.89 | $12.36 | 214,500 |
| 2012-01-10 | $10.91 | $12.38 | 305,500 |
| 2012-01-09 | $10.86 | $12.33 | 159,500 |
| 2012-01-06 | $10.82 | $12.28 | 232,500 |
| 2012-01-05 | $10.93 | $12.41 | 288,000 |
| 2012-01-04 | $10.83 | $12.29 | 271,000 |
| 2012-01-03 | $10.68 | $12.12 | 206,500 |