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
- 2003-07-03 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 | $12.78 | $12.95 | 274,348 | — | — |
| 2012-12-28 | $12.07 | $12.22 | 112,081 | — | — |
| 2012-12-27 | $12.47 | $12.63 | 123,697 | — | — |
| 2012-12-26 | $12.26 | $12.42 | 170,072 | — | — |
| 2012-12-24 | $12.32 | $12.48 | 120,702 | — | — |
| 2012-12-21 | $12.11 | $12.27 | 183,413 | — | — |
| 2012-12-20 | $12.12 | $12.28 | 118,343 | — | — |
| 2012-12-19 | $11.93 | $12.09 | 185,410 | — | — |
| 2012-12-18 | $11.88 | $12.03 | 186,771 | — | — |
| 2012-12-17 | $11.47 | $11.62 | 132,137 | — | — |
| 2012-12-14 | $11.01 | $11.15 | 111,808 | — | — |
| 2012-12-13 | $11.04 | $11.18 | 221,530 | — | — |
| 2012-12-12 | $11.38 | $11.53 | 96,562 | — | — |
| 2012-12-11 | $11.55 | $11.70 | 117,980 | — | — |
| 2012-12-10 | $11.49 | $11.64 | 187,315 | — | — |
| 2012-12-07 | $11.67 | $11.82 | 76,052 | — | — |
| 2012-12-06 | $11.55 | $11.70 | 120,249 | — | — |
| 2012-12-05 | $11.58 | $11.73 | 70,879 | — | — |
| 2012-12-04 | $11.66 | $11.81 | 110,266 | — | — |
| 2012-12-03 | $11.71 | $11.86 | 186,589 | — | — |
| 2012-11-30 | $12.07 | $12.07 | 176,879 | — | — |
| 2012-11-29 | $11.99 | $11.99 | 193,214 | — | — |
| 2012-11-28 | $11.57 | $11.57 | 108,995 | — | — |
| 2012-11-27 | $11.38 | $11.38 | 120,067 | — | — |
| 2012-11-26 | $11.39 | $11.39 | 169,891 | — | — |
| 2012-11-23 | $11.28 | $11.28 | 236,867 | — | — |
| 2012-11-21 | $10.95 | $10.95 | 266,271 | — | — |
| 2012-11-20 | $10.73 | $10.73 | 889,748 | — | — |
| 2012-11-19 | $12.05 | $12.05 | 276,435 | — | — |
| 2012-11-16 | $11.60 | $11.60 | 139,851 | — | — |
| 2012-11-15 | $11.48 | $11.48 | 195,483 | — | — |
| 2012-11-14 | $11.50 | $11.50 | 150,469 | — | — |
| 2012-11-13 | $11.65 | $11.65 | 156,096 | — | — |
| 2012-11-12 | $11.50 | $11.50 | 174,791 | — | — |
| 2012-11-09 | $11.47 | $11.47 | 232,329 | — | — |
| 2012-11-08 | $11.55 | $11.55 | 137,219 | — | — |
| 2012-11-07 | $11.96 | $11.96 | 364,557 | — | — |
| 2012-11-06 | $13.09 | $13.09 | 199,204 | — | — |
| 2012-11-05 | $12.90 | $12.90 | 220,350 | — | — |
| 2012-11-02 | $12.42 | $12.42 | 283,696 | — | — |
| 2012-11-01 | $12.40 | $12.40 | 588,719 | — | — |
| 2012-10-31 | $11.25 | $11.25 | 342,232 | — | — |
| 2012-10-26 | $11.26 | $11.26 | 1,538,818 | — | — |
| 2012-10-25 | $13.02 | $13.02 | 55,178 | — | — |
| 2012-10-24 | $12.72 | $12.72 | 31,945 | — | — |
| 2012-10-23 | $12.84 | $12.84 | 217,990 | — | — |
| 2012-10-22 | $12.86 | $12.86 | 260,191 | — | — |
| 2012-10-19 | $12.52 | $12.52 | 286,872 | — | — |
| 2012-10-18 | $13.51 | $13.51 | 91,661 | — | — |
| 2012-10-17 | $14.28 | $14.28 | 74,146 | — | — |
| 2012-10-16 | $14.34 | $14.34 | 97,197 | — | — |
| 2012-10-15 | $14.09 | $14.09 | 541,164 | — | — |
| 2012-10-12 | $15.44 | $15.44 | 69,154 | — | — |
| 2012-10-11 | $15.75 | $15.75 | 108,995 | — | — |
| 2012-10-10 | $15.79 | $15.79 | 148,836 | — | — |
| 2012-10-09 | $15.83 | $15.83 | 197,389 | — | — |
| 2012-10-08 | $16.61 | $16.61 | 112,716 | — | — |
| 2012-10-05 | $16.59 | $16.59 | 287,598 | — | — |
| 2012-10-04 | $17.63 | $17.63 | 88,213 | — | — |
| 2012-10-03 | $17.66 | $17.66 | 129,324 | — | — |
| 2012-10-02 | $17.46 | $17.46 | 112,081 | — | — |
| 2012-10-01 | $17.54 | $17.54 | 247,485 | — | — |
| 2012-09-28 | $17.46 | $17.46 | 240,406 | — | — |
| 2012-09-27 | $17.17 | $17.17 | 181,689 | — | — |
| 2012-09-26 | $16.37 | $16.37 | 125,240 | — | — |
| 2012-09-25 | $16.46 | $16.46 | 120,158 | — | — |
| 2012-09-24 | $17.08 | $17.08 | 131,774 | — | — |
| 2012-09-21 | $16.91 | $16.91 | 162,086 | — | — |
| 2012-09-20 | $16.89 | $16.89 | 93,022 | — | — |
| 2012-09-19 | $17.01 | $17.01 | 113,896 | — | — |
| 2012-09-18 | $16.75 | $16.75 | 98,195 | — | — |
| 2012-09-17 | $16.47 | $16.47 | 150,469 | — | — |
| 2012-09-14 | $17.26 | $17.26 | 291,047 | — | — |
| 2012-09-13 | $16.55 | $16.55 | 312,828 | — | — |
| 2012-09-12 | $15.89 | $15.89 | 174,791 | — | — |
| 2012-09-11 | $15.29 | $15.29 | 84,582 | — | — |
| 2012-09-10 | $14.91 | $14.91 | 110,447 | — | — |
| 2012-09-07 | $15.27 | $15.27 | 73,329 | — | — |
| 2012-09-06 | $15.51 | $15.51 | 172,069 | — | — |
| 2012-09-05 | $14.72 | $14.72 | 55,087 | — | — |
| 2012-09-04 | $14.83 | $14.83 | 91,298 | — | — |
| 2012-08-31 | $14.45 | $14.45 | 71,060 | — | — |
| 2012-08-30 | $14.15 | $14.15 | 84,129 | — | — |
| 2012-08-29 | $14.85 | $14.85 | 25,048 | — | — |
| 2012-08-28 | $14.82 | $14.82 | 54,997 | — | — |
| 2012-08-27 | $15.06 | $15.06 | 111,082 | — | — |
| 2012-08-24 | $14.70 | $14.70 | 106,000 | — | — |
| 2012-08-23 | $14.90 | $14.90 | 100,464 | — | — |
| 2012-08-22 | $15.36 | $15.36 | 139,942 | — | — |
| 2012-08-21 | $15.50 | $15.50 | 203,742 | — | — |
| 2012-08-20 | $15.48 | $15.48 | 325,533 | — | — |
| 2012-08-17 | $16.03 | $16.03 | 481,085 | — | — |
| 2012-08-16 | $14.90 | $14.90 | 266,725 | — | — |
| 2012-08-15 | $14.23 | $14.23 | 157,911 | — | — |
| 2012-08-14 | $13.98 | $13.98 | 181,961 | — | — |
| 2012-08-13 | $14.42 | $14.42 | 187,588 | — | — |
| 2012-08-10 | $14.28 | $14.28 | 265,817 | — | — |
| 2012-08-09 | $13.63 | $13.63 | 124,060 | — | — |
| 2012-08-08 | $12.96 | $12.96 | 52,819 | — | — |
| 2012-08-07 | $12.77 | $12.77 | 83,312 | — | — |
| 2012-08-06 | $12.68 | $12.68 | 100,827 | — | — |
| 2012-08-03 | $12.45 | $12.45 | 110,810 | — | — |
| 2012-08-02 | $11.56 | $11.56 | 137,945 | — | — |
| 2012-08-01 | $11.68 | $11.68 | 83,766 | — | — |
| 2012-07-31 | $12.09 | $12.09 | 148,745 | — | — |
| 2012-07-30 | $11.67 | $11.67 | 180,600 | — | — |
| 2012-07-27 | $11.49 | $11.49 | 246,759 | — | — |
| 2012-07-26 | $10.36 | $10.36 | 92,478 | — | — |
| 2012-07-25 | $10.15 | $10.15 | 225,795 | — | — |
| 2012-07-24 | $9.96 | $9.96 | 294,949 | — | — |
| 2012-07-23 | $9.69 | $9.69 | 164,809 | — | — |
| 2012-07-20 | $10.13 | $10.13 | 113,261 | — | — |
| 2012-07-19 | $10.36 | $10.36 | 135,949 | — | — |
| 2012-07-18 | $10.05 | $10.05 | 198,478 | — | — |
| 2012-07-17 | $10.38 | $10.38 | 153,192 | — | — |
| 2012-07-16 | $10.74 | $10.74 | 87,486 | — | — |
| 2012-07-13 | $10.61 | $10.61 | 121,610 | — | — |
| 2012-07-12 | $10.80 | $10.80 | 165,807 | — | — |
| 2012-07-11 | $10.58 | $10.58 | 149,653 | — | — |
| 2012-07-10 | $10.49 | $10.49 | 191,490 | — | — |
| 2012-07-09 | $11.15 | $11.15 | 73,783 | — | — |
| 2012-07-06 | $11.79 | $11.79 | 89,483 | — | — |
| 2012-07-05 | $12.02 | $12.02 | 101,463 | — | — |
| 2012-07-03 | $11.80 | $11.80 | 41,111 | — | — |
| 2012-07-02 | $11.60 | $11.60 | 61,259 | — | — |
| 2012-06-29 | $11.66 | $11.66 | 93,930 | — | — |
| 2012-06-28 | $11.18 | $11.18 | 50,096 | — | — |
| 2012-06-27 | $11.45 | $11.45 | 209,822 | — | — |
| 2012-06-26 | $10.81 | $10.81 | 235,778 | — | — |
| 2012-06-25 | $10.59 | $10.59 | 440,790 | — | — |
| 2012-06-22 | $11.92 | $11.92 | 67,067 | — | — |
| 2012-06-21 | $12.03 | $12.03 | 104,276 | — | — |
| 2012-06-20 | $13.05 | $13.05 | 41,202 | — | — |
| 2012-06-19 | $12.80 | $12.80 | 119,976 | — | — |
| 2012-06-18 | $12.97 | $12.97 | 117,889 | — | — |
| 2012-06-15 | $12.33 | $12.33 | 89,302 | — | — |
| 2012-06-14 | $11.86 | $11.86 | 101,100 | — | — |
| 2012-06-13 | $11.82 | $11.82 | 148,927 | — | — |
| 2012-06-12 | $12.00 | $12.00 | 125,785 | — | — |
| 2012-06-11 | $11.57 | $11.57 | 78,774 | — | — |
| 2012-06-08 | $12.37 | $12.37 | 106,182 | — | — |
| 2012-06-07 | $11.91 | $11.91 | 203,651 | — | — |
| 2012-06-06 | $12.77 | $12.77 | 194,394 | — | — |
| 2012-06-05 | $12.20 | $12.20 | 182,415 | — | — |
| 2012-06-04 | $11.89 | $11.89 | 370,456 | — | — |
| 2012-06-01 | $12.27 | $12.27 | 277,978 | — | — |
| 2012-05-31 | $13.66 | $13.66 | 97,560 | — | — |
| 2012-05-30 | $13.73 | $13.73 | 105,819 | — | — |
| 2012-05-29 | $14.51 | $14.51 | 192,488 | — | — |
| 2012-05-25 | $13.87 | $13.87 | 75,689 | — | — |
| 2012-05-24 | $13.35 | $13.35 | 139,851 | — | — |
| 2012-05-23 | $13.74 | $13.74 | 213,271 | — | — |
| 2012-05-22 | $13.80 | $13.80 | 247,757 | — | — |
| 2012-05-21 | $13.58 | $13.58 | 292,317 | — | — |
| 2012-05-18 | $13.08 | $13.08 | 574,107 | — | — |
| 2012-05-17 | $13.99 | $13.99 | 226,339 | — | — |
| 2012-05-16 | $14.62 | $14.62 | 248,302 | — | — |
| 2012-05-15 | $15.16 | $15.16 | 308,108 | — | — |
| 2012-05-14 | $14.80 | $14.80 | 737,736 | — | — |
| 2012-05-11 | $13.65 | $13.65 | 90,300 | — | — |
| 2012-05-10 | $14.19 | $14.19 | 124,695 | — | — |
| 2012-05-09 | $13.99 | $13.99 | 64,435 | — | — |
| 2012-05-08 | $14.23 | $14.23 | 76,959 | — | — |
| 2012-05-07 | $14.12 | $14.12 | 186,045 | — | — |
| 2012-05-04 | $13.86 | $13.86 | 286,146 | — | — |
| 2012-05-03 | $14.68 | $14.68 | 71,695 | — | — |
| 2012-05-02 | $15.12 | $15.12 | 83,040 | — | — |
| 2012-05-01 | $15.43 | $15.43 | 163,356 | — | — |
| 2012-04-30 | $14.77 | $14.77 | 124,332 | — | — |
| 2012-04-27 | $15.10 | $15.10 | 208,915 | — | — |
| 2012-04-26 | $14.91 | $14.91 | 206,464 | — | — |
| 2012-04-25 | $14.83 | $14.83 | 492,883 | — | — |
| 2012-04-24 | $13.27 | $13.27 | 444,057 | — | — |
| 2012-04-23 | $14.09 | $14.09 | 168,529 | — | — |
| 2012-04-20 | $14.56 | $14.56 | 254,836 | — | — |
| 2012-04-19 | $14.97 | $14.97 | 254,382 | — | — |
| 2012-04-18 | $15.67 | $15.67 | 180,327 | — | — |
| 2012-04-17 | $15.96 | $15.96 | 244,672 | — | — |
| 2012-04-16 | $14.84 | $14.84 | 405,306 | — | — |
| 2012-04-13 | $15.85 | $15.85 | 265,364 | — | — |
| 2012-04-12 | $17.02 | $17.02 | 275,891 | — | — |
| 2012-04-11 | $16.50 | $16.50 | 270,627 | — | — |
| 2012-04-10 | $16.10 | $16.10 | 324,807 | — | — |
| 2012-04-09 | $16.10 | $16.10 | 567,755 | — | — |
| 2012-04-05 | $17.09 | $17.09 | 337,513 | — | — |
| 2012-04-04 | $17.11 | $17.11 | 584,453 | — | — |
| 2012-04-03 | $18.80 | $18.80 | 449,866 | — | — |
| 2012-04-02 | $20.36 | $20.36 | 553,869 | — | — |
| 2012-03-30 | $19.38 | $19.38 | 168,348 | — | — |
| 2012-03-29 | $19.70 | $19.70 | 122,154 | — | — |
| 2012-03-28 | $19.77 | $19.77 | 294,949 | — | — |
| 2012-03-27 | $19.79 | $19.79 | 323,990 | — | — |
| 2012-03-26 | $20.31 | $20.31 | 267,542 | — | — |
| 2012-03-23 | $19.45 | $19.45 | 272,170 | — | — |
| 2012-03-22 | $19.33 | $19.33 | 710,056 | — | — |
| 2012-03-21 | $18.83 | $18.83 | 938,937 | — | — |
| 2012-03-20 | $20.36 | $20.36 | 625,928 | — | — |
| 2012-03-19 | $20.98 | $20.98 | 1,058,732 | — | — |
| 2012-03-16 | $18.40 | $18.40 | 1,276,086 | — | — |
| 2012-03-15 | $18.13 | $18.13 | 722,217 | — | — |
| 2012-03-14 | $18.49 | $18.49 | 551,782 | — | — |
| 2012-03-13 | $16.88 | $16.88 | 515,208 | — | — |
| 2012-03-12 | $15.60 | $15.60 | 182,233 | — | — |
| 2012-03-09 | $15.55 | $15.55 | 382,980 | — | — |
| 2012-03-08 | $14.99 | $14.99 | 451,953 | — | — |
| 2012-03-07 | $13.66 | $13.66 | 167,894 | — | — |
| 2012-03-06 | $12.54 | $12.54 | 237,321 | — | — |
| 2012-03-05 | $12.70 | $12.70 | 373,905 | — | — |
| 2012-03-02 | $13.41 | $13.41 | 219,351 | — | — |
| 2012-03-01 | $13.67 | $13.67 | 216,447 | — | — |
| 2012-02-29 | $13.78 | $13.78 | 353,667 | — | — |
| 2012-02-28 | $14.40 | $14.40 | 954,002 | — | — |
| 2012-02-27 | $13.29 | $13.29 | 473,825 | — | — |
| 2012-02-24 | $11.71 | $11.71 | 721,400 | — | — |
| 2012-02-23 | $9.92 | $9.92 | 58,445 | — | — |
| 2012-02-22 | $10.01 | $10.01 | 61,894 | — | — |
| 2012-02-21 | $9.88 | $9.88 | 42,926 | — | — |
| 2012-02-17 | $10.07 | $10.07 | 54,815 | — | — |
| 2012-02-16 | $10.07 | $10.07 | 139,035 | — | — |
| 2012-02-15 | $9.67 | $9.67 | 95,382 | — | — |
| 2012-02-14 | $9.49 | $9.49 | 37,935 | — | — |
| 2012-02-13 | $9.45 | $9.45 | 52,456 | — | — |
| 2012-02-10 | $9.32 | $9.32 | 48,281 | — | — |
| 2012-02-09 | $9.31 | $9.31 | 75,325 | — | — |
| 2012-02-08 | $9.30 | $9.30 | 61,349 | — | — |
| 2012-02-07 | $9.27 | $9.27 | 65,706 | — | — |
| 2012-02-06 | $8.70 | $8.70 | 117,526 | — | — |
| 2012-02-03 | $9.02 | $9.02 | 100,827 | — | — |
| 2012-02-02 | $9.19 | $9.19 | 43,380 | — | — |
| 2012-02-01 | $9.20 | $9.20 | 46,466 | — | — |
| 2012-01-31 | $9.08 | $9.08 | 35,938 | — | — |
| 2012-01-30 | $9.38 | $9.38 | 63,528 | — | — |
| 2012-01-27 | $9.24 | $9.24 | 118,343 | — | — |
| 2012-01-26 | $9.51 | $9.51 | 107,271 | — | — |
| 2012-01-25 | $9.67 | $9.67 | 79,863 | — | — |
| 2012-01-24 | $9.17 | $9.17 | 54,271 | — | — |
| 2012-01-23 | $9.01 | $9.01 | 64,980 | — | — |
| 2012-01-20 | $8.88 | $8.88 | 80,408 | — | — |
| 2012-01-19 | $8.69 | $8.69 | 138,308 | — | — |
| 2012-01-18 | $8.11 | $8.11 | 87,577 | — | — |
| 2012-01-17 | $7.79 | $7.79 | 165,444 | — | — |
| 2012-01-13 | $7.48 | $7.48 | 116,074 | — | — |
| 2012-01-12 | $6.85 | $6.85 | 31,128 | — | — |
| 2012-01-11 | $6.84 | $6.84 | 39,750 | — | — |
| 2012-01-10 | $6.82 | $6.82 | 26,228 | — | — |
| 2012-01-09 | $6.83 | $6.83 | 20,057 | — | — |
| 2012-01-06 | $6.82 | $6.82 | 53,272 | — | — |
| 2012-01-05 | $6.92 | $6.92 | 40,748 | — | — |
| 2012-01-04 | $6.45 | $6.45 | 96,017 | — | — |
| 2012-01-03 | $6.03 | $6.03 | 53,363 | — | — |