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
- 1991-05-17 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 | $10.44 | $10.44 | 1,185,400 | — | — |
| 2012-12-28 | $10.10 | $10.10 | 703,500 | — | — |
| 2012-12-27 | $10.28 | $10.28 | 1,027,100 | — | — |
| 2012-12-26 | $10.12 | $10.12 | 771,200 | — | — |
| 2012-12-24 | $10.11 | $10.11 | 519,400 | — | — |
| 2012-12-21 | $10.27 | $10.27 | 2,636,000 | — | — |
| 2012-12-20 | $10.27 | $10.27 | 1,500,200 | — | — |
| 2012-12-19 | $10.26 | $10.26 | 1,692,200 | — | — |
| 2012-12-18 | $10.06 | $10.06 | 1,867,500 | — | — |
| 2012-12-17 | $10.04 | $10.04 | 1,803,000 | — | — |
| 2012-12-14 | $9.98 | $9.98 | 5,872,400 | — | — |
| 2012-12-13 | $9.61 | $9.61 | 1,347,900 | — | — |
| 2012-12-12 | $9.57 | $9.57 | 622,500 | — | — |
| 2012-12-11 | $9.55 | $9.55 | 1,761,000 | — | — |
| 2012-12-10 | $9.42 | $9.42 | 1,437,000 | — | — |
| 2012-12-07 | $8.99 | $8.99 | 460,400 | — | — |
| 2012-12-06 | $9.00 | $9.00 | 660,200 | — | — |
| 2012-12-05 | $9.04 | $9.04 | 764,800 | — | — |
| 2012-12-04 | $9.01 | $9.01 | 931,400 | — | — |
| 2012-12-03 | $9.23 | $9.23 | 724,000 | — | — |
| 2012-11-30 | $9.20 | $9.20 | 790,600 | — | — |
| 2012-11-29 | $9.22 | $9.22 | 675,500 | — | — |
| 2012-11-28 | $9.07 | $9.07 | 538,900 | — | — |
| 2012-11-27 | $9.01 | $9.01 | 659,300 | — | — |
| 2012-11-26 | $9.00 | $9.00 | 708,700 | — | — |
| 2012-11-23 | $9.06 | $9.06 | 522,500 | — | — |
| 2012-11-21 | $8.78 | $8.78 | 858,300 | — | — |
| 2012-11-20 | $8.94 | $8.94 | 1,445,800 | — | — |
| 2012-11-19 | $8.88 | $8.88 | 1,427,300 | — | — |
| 2012-11-16 | $8.41 | $8.41 | 1,442,300 | — | — |
| 2012-11-15 | $8.08 | $8.08 | 839,900 | — | — |
| 2012-11-14 | $8.18 | $8.18 | 1,481,000 | — | — |
| 2012-11-13 | $8.64 | $8.64 | 1,004,300 | — | — |
| 2012-11-12 | $8.56 | $8.56 | 1,324,200 | — | — |
| 2012-11-09 | $8.78 | $8.78 | 4,073,800 | — | — |
| 2012-11-08 | $7.67 | $7.67 | 1,849,300 | — | — |
| 2012-11-07 | $8.11 | $8.11 | 1,716,600 | — | — |
| 2012-11-06 | $8.09 | $8.09 | 2,966,900 | — | — |
| 2012-11-05 | $8.72 | $8.72 | 1,125,100 | — | — |
| 2012-11-02 | $8.54 | $8.54 | 1,500,200 | — | — |
| 2012-11-01 | $8.92 | $8.92 | 1,435,000 | — | — |
| 2012-10-31 | $8.64 | $8.64 | 1,175,800 | — | — |
| 2012-10-26 | $8.90 | $8.90 | 1,253,000 | — | — |
| 2012-10-25 | $8.90 | $8.90 | 1,555,200 | — | — |
| 2012-10-24 | $9.05 | $9.05 | 1,823,700 | — | — |
| 2012-10-23 | $9.31 | $9.31 | 2,926,100 | — | — |
| 2012-10-22 | $9.16 | $9.16 | 2,922,700 | — | — |
| 2012-10-19 | $9.35 | $9.35 | 9,860,200 | — | — |
| 2012-10-18 | $9.62 | $9.62 | 0 | — | — |
| 2012-10-17 | $9.62 | $9.62 | 7,350,700 | — | — |
| 2012-10-16 | $10.27 | $10.27 | 17,508,800 | — | — |
| 2012-10-15 | $13.15 | $13.15 | 4,320,900 | — | — |
| 2012-10-12 | $12.64 | $12.64 | 1,418,800 | — | — |
| 2012-10-11 | $12.50 | $12.50 | 891,100 | — | — |
| 2012-10-10 | $12.44 | $12.44 | 932,400 | — | — |
| 2012-10-09 | $12.46 | $12.46 | 1,061,000 | — | — |
| 2012-10-08 | $12.26 | $12.26 | 1,171,300 | — | — |
| 2012-10-05 | $12.49 | $12.49 | 1,062,300 | — | — |
| 2012-10-04 | $12.60 | $12.60 | 2,239,600 | — | — |
| 2012-10-03 | $12.82 | $12.82 | 3,152,300 | — | — |
| 2012-10-02 | $13.21 | $13.21 | 1,540,800 | — | — |
| 2012-10-01 | $13.77 | $13.77 | 803,300 | — | — |
| 2012-09-28 | $14.07 | $14.07 | 486,900 | — | — |
| 2012-09-27 | $14.38 | $14.38 | 905,200 | — | — |
| 2012-09-26 | $14.04 | $14.04 | 824,500 | — | — |
| 2012-09-25 | $14.86 | $14.86 | 1,077,100 | — | — |
| 2012-09-24 | $14.32 | $14.32 | 1,045,400 | — | — |
| 2012-09-21 | $14.37 | $14.37 | 3,631,400 | — | — |
| 2012-09-20 | $15.41 | $15.41 | 1,390,500 | — | — |
| 2012-09-19 | $14.86 | $14.86 | 975,000 | — | — |
| 2012-09-18 | $14.59 | $14.59 | 645,200 | — | — |
| 2012-09-17 | $14.46 | $14.46 | 618,800 | — | — |
| 2012-09-14 | $14.63 | $14.63 | 1,180,600 | — | — |
| 2012-09-13 | $14.50 | $14.50 | 1,020,300 | — | — |
| 2012-09-12 | $14.61 | $14.61 | 598,400 | — | — |
| 2012-09-11 | $14.56 | $14.56 | 885,700 | — | — |
| 2012-09-10 | $14.61 | $14.61 | 882,100 | — | — |
| 2012-09-07 | $14.85 | $14.85 | 1,299,600 | — | — |
| 2012-09-06 | $15.27 | $15.27 | 1,391,700 | — | — |
| 2012-09-05 | $14.79 | $14.79 | 2,198,300 | — | — |
| 2012-09-04 | $15.09 | $15.09 | 3,347,300 | — | — |
| 2012-08-31 | $13.61 | $13.61 | 846,100 | — | — |
| 2012-08-30 | $13.62 | $13.62 | 648,400 | — | — |
| 2012-08-29 | $13.87 | $13.87 | 622,000 | — | — |
| 2012-08-28 | $13.81 | $13.81 | 430,400 | — | — |
| 2012-08-27 | $13.81 | $13.81 | 465,600 | — | — |
| 2012-08-24 | $13.62 | $13.62 | 438,200 | — | — |
| 2012-08-23 | $13.68 | $13.68 | 683,800 | — | — |
| 2012-08-22 | $13.60 | $13.60 | 559,800 | — | — |
| 2012-08-21 | $13.63 | $13.63 | 722,100 | — | — |
| 2012-08-20 | $13.53 | $13.53 | 852,300 | — | — |
| 2012-08-17 | $13.40 | $13.40 | 831,400 | — | — |
| 2012-08-16 | $13.55 | $13.55 | 795,600 | — | — |
| 2012-08-15 | $13.39 | $13.39 | 902,100 | — | — |
| 2012-08-14 | $13.35 | $13.35 | 1,546,100 | — | — |
| 2012-08-13 | $13.09 | $13.09 | 985,400 | — | — |
| 2012-08-10 | $12.71 | $12.71 | 1,511,100 | — | — |
| 2012-08-09 | $12.87 | $12.87 | 1,080,400 | — | — |
| 2012-08-08 | $12.60 | $12.60 | 3,509,900 | — | — |
| 2012-08-07 | $12.55 | $12.55 | 6,312,900 | — | — |
| 2012-08-06 | $13.19 | $13.19 | 1,613,500 | — | — |
| 2012-08-03 | $12.08 | $12.08 | 663,200 | — | — |
| 2012-08-02 | $11.72 | $11.72 | 944,300 | — | — |
| 2012-08-01 | $11.80 | $11.80 | 888,300 | — | — |
| 2012-07-31 | $12.12 | $12.12 | 796,200 | — | — |
| 2012-07-30 | $12.54 | $12.54 | 1,137,600 | — | — |
| 2012-07-27 | $13.04 | $13.04 | 716,700 | — | — |
| 2012-07-26 | $12.75 | $12.75 | 697,600 | — | — |
| 2012-07-25 | $12.48 | $12.48 | 671,700 | — | — |
| 2012-07-24 | $12.30 | $12.30 | 883,000 | — | — |
| 2012-07-23 | $12.58 | $12.58 | 981,500 | — | — |
| 2012-07-20 | $12.97 | $12.97 | 686,100 | — | — |
| 2012-07-19 | $12.96 | $12.96 | 1,526,800 | — | — |
| 2012-07-18 | $14.03 | $14.03 | 894,500 | — | — |
| 2012-07-17 | $13.74 | $13.74 | 606,800 | — | — |
| 2012-07-16 | $13.51 | $13.51 | 584,800 | — | — |
| 2012-07-13 | $13.41 | $13.41 | 699,200 | — | — |
| 2012-07-12 | $13.19 | $13.19 | 1,334,200 | — | — |
| 2012-07-11 | $12.63 | $12.63 | 1,995,800 | — | — |
| 2012-07-10 | $13.56 | $13.56 | 1,907,000 | — | — |
| 2012-07-09 | $13.99 | $13.99 | 1,935,900 | — | — |
| 2012-07-06 | $13.17 | $13.17 | 766,000 | — | — |
| 2012-07-05 | $12.97 | $12.97 | 784,400 | — | — |
| 2012-07-03 | $12.92 | $12.92 | 724,300 | — | — |
| 2012-07-02 | $12.94 | $12.94 | 1,664,300 | — | — |
| 2012-06-29 | $12.00 | $12.00 | 1,269,200 | — | — |
| 2012-06-28 | $11.64 | $11.64 | 944,200 | — | — |
| 2012-06-27 | $11.80 | $11.80 | 809,200 | — | — |
| 2012-06-26 | $11.59 | $11.59 | 717,700 | — | — |
| 2012-06-25 | $11.61 | $11.61 | 692,600 | — | — |
| 2012-06-22 | $11.89 | $11.89 | 1,422,100 | — | — |
| 2012-06-21 | $10.87 | $10.87 | 515,700 | — | — |
| 2012-06-20 | $11.03 | $11.03 | 457,500 | — | — |
| 2012-06-19 | $11.02 | $11.02 | 592,000 | — | — |
| 2012-06-18 | $10.99 | $10.99 | 561,300 | — | — |
| 2012-06-15 | $10.87 | $10.87 | 1,029,600 | — | — |
| 2012-06-14 | $10.94 | $10.94 | 1,165,000 | — | — |
| 2012-06-13 | $10.21 | $10.21 | 602,400 | — | — |
| 2012-06-12 | $10.28 | $10.28 | 512,900 | — | — |
| 2012-06-11 | $10.18 | $10.18 | 502,200 | — | — |
| 2012-06-08 | $10.46 | $10.46 | 803,400 | — | — |
| 2012-06-07 | $9.99 | $9.99 | 555,500 | — | — |
| 2012-06-06 | $10.19 | $10.19 | 511,100 | — | — |
| 2012-06-05 | $10.10 | $10.10 | 395,600 | — | — |
| 2012-06-04 | $9.95 | $9.95 | 510,500 | — | — |
| 2012-06-01 | $9.72 | $9.72 | 901,000 | — | — |
| 2012-05-31 | $9.89 | $9.89 | 911,300 | — | — |
| 2012-05-30 | $10.04 | $10.04 | 949,300 | — | — |
| 2012-05-29 | $9.91 | $9.91 | 580,400 | — | — |
| 2012-05-25 | $9.79 | $9.79 | 529,800 | — | — |
| 2012-05-24 | $9.90 | $9.90 | 825,300 | — | — |
| 2012-05-23 | $9.60 | $9.60 | 548,000 | — | — |
| 2012-05-22 | $9.50 | $9.50 | 975,000 | — | — |
| 2012-05-21 | $9.41 | $9.41 | 660,200 | — | — |
| 2012-05-18 | $8.95 | $8.95 | 1,228,100 | — | — |
| 2012-05-17 | $9.22 | $9.22 | 680,200 | — | — |
| 2012-05-16 | $9.23 | $9.23 | 500,600 | — | — |
| 2012-05-15 | $9.19 | $9.19 | 529,700 | — | — |
| 2012-05-14 | $9.17 | $9.17 | 500,300 | — | — |
| 2012-05-11 | $9.06 | $9.06 | 544,400 | — | — |
| 2012-05-10 | $8.95 | $8.95 | 516,000 | — | — |
| 2012-05-09 | $8.98 | $8.98 | 925,400 | — | — |
| 2012-05-08 | $8.32 | $8.32 | 485,200 | — | — |
| 2012-05-07 | $8.11 | $8.11 | 429,700 | — | — |
| 2012-05-04 | $7.99 | $7.99 | 773,000 | — | — |
| 2012-05-03 | $8.02 | $8.02 | 440,500 | — | — |
| 2012-05-02 | $8.10 | $8.10 | 417,000 | — | — |
| 2012-05-01 | $8.09 | $8.09 | 982,700 | — | — |
| 2012-04-30 | $8.00 | $8.00 | 440,200 | — | — |
| 2012-04-27 | $8.21 | $8.21 | 686,800 | — | — |
| 2012-04-26 | $7.88 | $7.88 | 386,900 | — | — |
| 2012-04-25 | $7.81 | $7.81 | 499,500 | — | — |
| 2012-04-24 | $7.59 | $7.59 | 387,500 | — | — |
| 2012-04-23 | $7.48 | $7.48 | 626,700 | — | — |
| 2012-04-20 | $7.66 | $7.66 | 928,400 | — | — |
| 2012-04-19 | $7.09 | $7.09 | 1,040,200 | — | — |
| 2012-04-18 | $7.21 | $7.21 | 482,700 | — | — |
| 2012-04-17 | $7.45 | $7.45 | 649,700 | — | — |
| 2012-04-16 | $7.33 | $7.33 | 994,800 | — | — |
| 2012-04-13 | $7.53 | $7.53 | 819,600 | — | — |
| 2012-04-12 | $7.87 | $7.87 | 473,600 | — | — |
| 2012-04-11 | $7.87 | $7.87 | 553,000 | — | — |
| 2012-04-10 | $7.78 | $7.78 | 812,700 | — | — |
| 2012-04-09 | $8.15 | $8.15 | 780,600 | — | — |
| 2012-04-05 | $8.55 | $8.55 | 302,700 | — | — |
| 2012-04-04 | $8.49 | $8.49 | 485,900 | — | — |
| 2012-04-03 | $8.79 | $8.79 | 398,200 | — | — |
| 2012-04-02 | $8.93 | $8.93 | 610,700 | — | — |
| 2012-03-30 | $8.77 | $8.77 | 705,800 | — | — |
| 2012-03-29 | $9.12 | $9.12 | 828,600 | — | — |
| 2012-03-28 | $9.08 | $9.08 | 411,000 | — | — |
| 2012-03-27 | $9.13 | $9.13 | 522,500 | — | — |
| 2012-03-26 | $9.11 | $9.11 | 773,500 | — | — |
| 2012-03-23 | $8.57 | $8.57 | 248,000 | — | — |
| 2012-03-22 | $8.54 | $8.54 | 361,900 | — | — |
| 2012-03-21 | $8.63 | $8.63 | 444,100 | — | — |
| 2012-03-20 | $8.54 | $8.54 | 367,600 | — | — |
| 2012-03-19 | $8.59 | $8.59 | 411,300 | — | — |
| 2012-03-16 | $8.54 | $8.54 | 1,040,000 | — | — |
| 2012-03-15 | $8.40 | $8.40 | 228,100 | — | — |
| 2012-03-14 | $8.28 | $8.28 | 219,400 | — | — |
| 2012-03-13 | $8.32 | $8.32 | 394,400 | — | — |
| 2012-03-12 | $8.21 | $8.21 | 300,200 | — | — |
| 2012-03-09 | $8.31 | $8.31 | 668,800 | — | — |
| 2012-03-08 | $8.21 | $8.21 | 500,500 | — | — |
| 2012-03-07 | $8.33 | $8.33 | 351,800 | — | — |
| 2012-03-06 | $8.34 | $8.34 | 818,800 | — | — |
| 2012-03-05 | $8.87 | $8.87 | 1,053,400 | — | — |
| 2012-03-02 | $8.95 | $8.95 | 1,326,300 | — | — |
| 2012-03-01 | $8.85 | $8.85 | 865,300 | — | — |
| 2012-02-29 | $9.11 | $9.11 | 1,509,100 | — | — |
| 2012-02-28 | $8.61 | $8.61 | 390,900 | — | — |
| 2012-02-27 | $8.64 | $8.64 | 300,200 | — | — |
| 2012-02-24 | $8.92 | $8.92 | 349,000 | — | — |
| 2012-02-23 | $8.73 | $8.73 | 467,100 | — | — |
| 2012-02-22 | $8.32 | $8.32 | 636,900 | — | — |
| 2012-02-21 | $8.35 | $8.35 | 422,400 | — | — |
| 2012-02-17 | $8.49 | $8.49 | 600,600 | — | — |
| 2012-02-16 | $8.73 | $8.73 | 427,800 | — | — |
| 2012-02-15 | $8.37 | $8.37 | 365,900 | — | — |
| 2012-02-14 | $8.41 | $8.41 | 316,100 | — | — |
| 2012-02-13 | $8.62 | $8.62 | 438,400 | — | — |
| 2012-02-10 | $8.33 | $8.33 | 375,100 | — | — |
| 2012-02-09 | $8.59 | $8.59 | 235,300 | — | — |
| 2012-02-08 | $8.68 | $8.68 | 508,100 | — | — |
| 2012-02-07 | $8.75 | $8.75 | 542,000 | — | — |
| 2012-02-06 | $8.79 | $8.79 | 394,000 | — | — |
| 2012-02-03 | $8.80 | $8.80 | 889,900 | — | — |
| 2012-02-02 | $8.59 | $8.59 | 476,800 | — | — |
| 2012-02-01 | $8.39 | $8.39 | 588,200 | — | — |
| 2012-01-31 | $8.16 | $8.16 | 403,900 | — | — |
| 2012-01-30 | $8.24 | $8.24 | 371,400 | — | — |
| 2012-01-27 | $8.25 | $8.25 | 503,000 | — | — |
| 2012-01-26 | $8.16 | $8.16 | 628,600 | — | — |
| 2012-01-25 | $8.13 | $8.13 | 375,200 | — | — |
| 2012-01-24 | $7.85 | $7.85 | 361,600 | — | — |
| 2012-01-23 | $7.80 | $7.80 | 352,700 | — | — |
| 2012-01-20 | $7.90 | $7.90 | 379,100 | — | — |
| 2012-01-19 | $8.00 | $8.00 | 417,000 | — | — |
| 2012-01-18 | $8.02 | $8.02 | 797,300 | — | — |
| 2012-01-17 | $7.87 | $7.87 | 992,100 | — | — |
| 2012-01-13 | $7.60 | $7.60 | 456,000 | — | — |
| 2012-01-12 | $7.59 | $7.59 | 946,400 | — | — |
| 2012-01-11 | $7.38 | $7.38 | 548,600 | — | — |
| 2012-01-10 | $7.44 | $7.44 | 469,900 | — | — |
| 2012-01-09 | $7.27 | $7.27 | 638,400 | — | — |
| 2012-01-06 | $7.27 | $7.27 | 771,800 | — | — |
| 2012-01-05 | $7.44 | $7.44 | 1,203,000 | — | — |
| 2012-01-04 | $7.19 | $7.19 | 1,226,700 | — | — |
| 2012-01-03 | $7.25 | $7.25 | 717,800 | — | — |