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
- 1998-09-16 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 | $11.33 | $11.69 | 49,500 | — | — |
| 2012-12-28 | $11.26 | $11.62 | 24,500 | — | — |
| 2012-12-27 | $11.41 | $11.78 | 37,500 | — | — |
| 2012-12-26 | $11.48 | $11.85 | 80,000 | — | — |
| 2012-12-24 | $11.35 | $11.71 | 42,000 | — | — |
| 2012-12-21 | $11.38 | $11.75 | 81,500 | — | — |
| 2012-12-20 | $11.20 | $11.56 | 56,000 | — | — |
| 2012-12-19 | $10.99 | $11.35 | 238,500 | — | — |
| 2012-12-18 | $11.09 | $11.45 | 76,500 | — | — |
| 2012-12-17 | $10.65 | $10.99 | 21,000 | — | — |
| 2012-12-14 | $10.58 | $10.92 | 16,500 | — | — |
| 2012-12-13 | $10.54 | $10.87 | 103,000 | — | — |
| 2012-12-12 | $10.48 | $10.81 | 20,000 | — | — |
| 2012-12-11 | $10.46 | $10.80 | 30,500 | — | — |
| 2012-12-10 | $10.49 | $10.83 | 93,500 | — | — |
| 2012-12-07 | $10.63 | $10.97 | 21,000 | — | — |
| 2012-12-06 | $10.55 | $10.89 | 158,500 | — | — |
| 2012-12-05 | $10.28 | $10.61 | 35,500 | — | — |
| 2012-12-04 | $10.19 | $10.51 | 25,000 | — | — |
| 2012-12-03 | $10.10 | $10.42 | 55,000 | — | — |
| 2012-11-30 | $10.13 | $10.46 | 63,000 | — | — |
| 2012-11-29 | $10.18 | $10.50 | 40,000 | — | — |
| 2012-11-28 | $10.03 | $10.36 | 10,500 | — | — |
| 2012-11-27 | $9.96 | $10.28 | 131,000 | — | — |
| 2012-11-26 | $9.89 | $10.21 | 22,500 | — | — |
| 2012-11-23 | $10.11 | $10.44 | 17,500 | — | — |
| 2012-11-21 | $10.08 | $10.40 | 11,500 | — | — |
| 2012-11-20 | $10.23 | $10.55 | 115,500 | — | — |
| 2012-11-19 | $10.33 | $10.66 | 77,500 | — | — |
| 2012-11-16 | $10.14 | $10.46 | 43,000 | — | — |
| 2012-11-15 | $9.98 | $10.30 | 51,500 | — | — |
| 2012-11-14 | $9.83 | $10.14 | 24,500 | — | — |
| 2012-11-13 | $9.94 | $10.25 | 34,500 | — | — |
| 2012-11-12 | $10.02 | $10.35 | 14,500 | — | — |
| 2012-11-09 | $10.12 | $10.45 | 49,500 | — | — |
| 2012-11-08 | $10.08 | $10.40 | 22,000 | — | — |
| 2012-11-07 | $10.11 | $10.44 | 58,000 | — | — |
| 2012-11-06 | $10.38 | $10.71 | 36,500 | — | — |
| 2012-11-05 | $10.44 | $10.77 | 36,000 | — | — |
| 2012-11-02 | $10.44 | $10.77 | 10,000 | — | — |
| 2012-11-01 | $10.40 | $10.73 | 123,000 | — | — |
| 2012-10-31 | $10.27 | $10.60 | 43,000 | — | — |
| 2012-10-26 | $10.42 | $10.75 | 30,000 | — | — |
| 2012-10-25 | $10.24 | $10.57 | 62,000 | — | — |
| 2012-10-24 | $10.18 | $10.51 | 41,000 | — | — |
| 2012-10-23 | $10.22 | $10.55 | 45,000 | — | — |
| 2012-10-22 | $10.50 | $10.84 | 21,000 | — | — |
| 2012-10-19 | $10.30 | $10.63 | 22,000 | — | — |
| 2012-10-18 | $10.58 | $10.92 | 47,500 | — | — |
| 2012-10-17 | $10.39 | $10.72 | 19,500 | — | — |
| 2012-10-16 | $10.33 | $10.66 | 32,000 | — | — |
| 2012-10-15 | $10.09 | $10.42 | 7,500 | — | — |
| 2012-10-12 | $10.15 | $10.47 | 74,000 | — | — |
| 2012-10-11 | $10.08 | $10.40 | 92,000 | — | — |
| 2012-10-10 | $10.04 | $10.36 | 25,500 | — | — |
| 2012-10-09 | $10.03 | $10.35 | 78,500 | — | — |
| 2012-10-08 | $10.10 | $10.43 | 47,000 | — | — |
| 2012-10-05 | $10.15 | $10.47 | 65,000 | — | — |
| 2012-10-04 | $10.18 | $10.51 | 57,000 | — | — |
| 2012-10-03 | $10.00 | $10.32 | 141,500 | — | — |
| 2012-10-02 | $9.90 | $10.22 | 801,000 | — | — |
| 2012-10-01 | $9.98 | $10.30 | 15,000 | — | — |
| 2012-09-28 | $10.02 | $10.34 | 99,500 | — | — |
| 2012-09-27 | $10.22 | $10.54 | 48,000 | — | — |
| 2012-09-26 | $10.17 | $10.50 | 26,500 | — | — |
| 2012-09-25 | $10.24 | $10.56 | 92,500 | — | — |
| 2012-09-24 | $10.24 | $10.57 | 63,500 | — | — |
| 2012-09-21 | $10.03 | $10.35 | 62,000 | — | — |
| 2012-09-20 | $9.98 | $10.30 | 105,500 | — | — |
| 2012-09-19 | $9.95 | $10.27 | 95,000 | — | — |
| 2012-09-18 | $9.84 | $10.16 | 73,500 | — | — |
| 2012-09-17 | $9.82 | $10.14 | 112,000 | — | — |
| 2012-09-14 | $9.91 | $10.23 | 124,500 | — | — |
| 2012-09-13 | $9.81 | $10.13 | 62,500 | — | — |
| 2012-09-12 | $9.57 | $9.87 | 94,500 | — | — |
| 2012-09-11 | $9.53 | $9.84 | 70,000 | — | — |
| 2012-09-10 | $9.45 | $9.76 | 77,000 | — | — |
| 2012-09-07 | $9.39 | $9.69 | 54,000 | — | — |
| 2012-09-06 | $9.37 | $9.67 | 18,000 | — | — |
| 2012-09-05 | $9.27 | $9.56 | 42,000 | — | — |
| 2012-09-04 | $9.21 | $9.51 | 17,500 | — | — |
| 2012-08-31 | $9.33 | $9.62 | 26,000 | — | — |
| 2012-08-30 | $9.26 | $9.56 | 8,000 | — | — |
| 2012-08-29 | $9.45 | $9.75 | 14,500 | — | — |
| 2012-08-28 | $9.44 | $9.74 | 15,500 | — | — |
| 2012-08-27 | $9.40 | $9.70 | 42,000 | — | — |
| 2012-08-24 | $9.52 | $9.82 | 25,500 | — | — |
| 2012-08-23 | $9.49 | $9.80 | 119,000 | — | — |
| 2012-08-22 | $9.51 | $9.81 | 195,000 | — | — |
| 2012-08-21 | $9.40 | $9.70 | 35,000 | — | — |
| 2012-08-20 | $9.32 | $9.62 | 9,000 | — | — |
| 2012-08-17 | $9.33 | $9.63 | 81,500 | — | — |
| 2012-08-16 | $9.20 | $9.50 | 91,500 | — | — |
| 2012-08-15 | $9.19 | $9.48 | 20,000 | — | — |
| 2012-08-14 | $9.26 | $9.56 | 3,000 | — | — |
| 2012-08-13 | $9.38 | $9.68 | 2,000 | — | — |
| 2012-08-10 | $9.48 | $9.78 | 10,500 | — | — |
| 2012-08-09 | $9.34 | $9.64 | 7,000 | — | — |
| 2012-08-08 | $9.35 | $9.65 | 18,000 | — | — |
| 2012-08-07 | $9.66 | $9.97 | 13,000 | — | — |
| 2012-08-06 | $9.60 | $9.91 | 16,000 | — | — |
| 2012-08-03 | $9.68 | $9.99 | 28,000 | — | — |
| 2012-08-02 | $9.52 | $9.82 | 55,000 | — | — |
| 2012-08-01 | $9.58 | $9.89 | 13,000 | — | — |
| 2012-07-31 | $9.47 | $9.78 | 18,000 | — | — |
| 2012-07-30 | $9.57 | $9.88 | 24,500 | — | — |
| 2012-07-27 | $9.73 | $10.04 | 55,500 | — | — |
| 2012-07-26 | $9.57 | $9.87 | 54,000 | — | — |
| 2012-07-25 | $9.28 | $9.58 | 72,500 | — | — |
| 2012-07-24 | $9.02 | $9.31 | 10,000 | — | — |
| 2012-07-23 | $9.05 | $9.34 | 14,000 | — | — |
| 2012-07-20 | $9.14 | $9.43 | 14,500 | — | — |
| 2012-07-19 | $9.37 | $9.67 | 10,000 | — | — |
| 2012-07-18 | $9.38 | $9.68 | 10,000 | — | — |
| 2012-07-17 | $9.28 | $9.58 | 14,500 | — | — |
| 2012-07-16 | $9.35 | $9.65 | 18,000 | — | — |
| 2012-07-13 | $9.44 | $9.74 | 21,000 | — | — |
| 2012-07-12 | $9.16 | $9.45 | 13,500 | — | — |
| 2012-07-11 | $9.20 | $9.50 | 32,500 | — | — |
| 2012-07-10 | $9.10 | $9.39 | 19,000 | — | — |
| 2012-07-09 | $9.29 | $9.59 | 132,500 | — | — |
| 2012-07-06 | $9.27 | $9.57 | 9,000 | — | — |
| 2012-07-05 | $9.34 | $9.64 | 18,000 | — | — |
| 2012-07-03 | $9.44 | $9.74 | 5,000 | — | — |
| 2012-07-02 | $9.36 | $9.66 | 17,500 | — | — |
| 2012-06-29 | $9.31 | $9.61 | 21,500 | — | — |
| 2012-06-28 | $9.15 | $9.45 | 31,000 | — | — |
| 2012-06-27 | $9.03 | $9.32 | 16,500 | — | — |
| 2012-06-26 | $8.83 | $9.11 | 86,500 | — | — |
| 2012-06-25 | $8.65 | $8.93 | 16,500 | — | — |
| 2012-06-22 | $8.78 | $9.06 | 19,500 | — | — |
| 2012-06-21 | $8.75 | $9.03 | 16,500 | — | — |
| 2012-06-20 | $9.07 | $9.36 | 17,000 | — | — |
| 2012-06-19 | $8.96 | $9.25 | 34,500 | — | — |
| 2012-06-18 | $8.77 | $9.05 | 47,000 | — | — |
| 2012-06-15 | $8.83 | $9.11 | 22,500 | — | — |
| 2012-06-14 | $8.61 | $8.89 | 12,000 | — | — |
| 2012-06-13 | $8.51 | $8.78 | 141,500 | — | — |
| 2012-06-12 | $8.61 | $8.88 | 214,000 | — | — |
| 2012-06-11 | $8.50 | $8.77 | 54,000 | — | — |
| 2012-06-08 | $8.53 | $8.80 | 29,000 | — | — |
| 2012-06-07 | $8.41 | $8.68 | 39,500 | — | — |
| 2012-06-06 | $8.62 | $8.90 | 61,500 | — | — |
| 2012-06-05 | $8.37 | $8.64 | 176,500 | — | — |
| 2012-06-04 | $8.26 | $8.53 | 17,000 | — | — |
| 2012-06-01 | $8.26 | $8.52 | 103,500 | — | — |
| 2012-05-31 | $8.56 | $8.84 | 29,000 | — | — |
| 2012-05-30 | $8.51 | $8.78 | 45,000 | — | — |
| 2012-05-29 | $8.67 | $8.95 | 8,500 | — | — |
| 2012-05-25 | $8.53 | $8.80 | 21,000 | — | — |
| 2012-05-24 | $8.64 | $8.92 | 19,500 | — | — |
| 2012-05-23 | $8.51 | $8.78 | 20,000 | — | — |
| 2012-05-22 | $8.72 | $9.00 | 26,000 | — | — |
| 2012-05-21 | $8.76 | $9.04 | 103,000 | — | — |
| 2012-05-18 | $8.72 | $9.00 | 26,500 | — | — |
| 2012-05-17 | $8.80 | $9.08 | 26,000 | — | — |
| 2012-05-16 | $8.73 | $9.01 | 23,500 | — | — |
| 2012-05-15 | $8.78 | $9.06 | 20,500 | — | — |
| 2012-05-14 | $8.89 | $9.17 | 62,000 | — | — |
| 2012-05-11 | $8.94 | $9.22 | 23,000 | — | — |
| 2012-05-10 | $9.40 | $9.70 | 134,500 | — | — |
| 2012-05-09 | $8.76 | $9.04 | 31,000 | — | — |
| 2012-05-08 | $8.94 | $9.23 | 28,500 | — | — |
| 2012-05-07 | $9.10 | $9.39 | 39,000 | — | — |
| 2012-05-04 | $8.97 | $9.26 | 50,000 | — | — |
| 2012-05-03 | $9.07 | $9.36 | 23,000 | — | — |
| 2012-05-02 | $9.17 | $9.47 | 29,500 | — | — |
| 2012-05-01 | $9.33 | $9.63 | 19,000 | — | — |
| 2012-04-30 | $9.54 | $9.84 | 40,500 | — | — |
| 2012-04-27 | $9.58 | $9.89 | 16,500 | — | — |
| 2012-04-26 | $9.48 | $9.79 | 16,000 | — | — |
| 2012-04-25 | $9.47 | $9.77 | 26,000 | — | — |
| 2012-04-24 | $9.39 | $9.69 | 24,500 | — | — |
| 2012-04-23 | $9.34 | $9.64 | 79,000 | — | — |
| 2012-04-20 | $9.44 | $9.74 | 634,500 | — | — |
| 2012-04-19 | $9.22 | $9.52 | 135,000 | — | — |
| 2012-04-18 | $9.17 | $9.47 | 63,000 | — | — |
| 2012-04-17 | $9.20 | $9.49 | 224,000 | — | — |
| 2012-04-16 | $9.10 | $9.39 | 91,500 | — | — |
| 2012-04-13 | $9.12 | $9.41 | 76,500 | — | — |
| 2012-04-12 | $9.23 | $9.53 | 106,000 | — | — |
| 2012-04-11 | $9.29 | $9.59 | 121,000 | — | — |
| 2012-04-10 | $9.02 | $9.31 | 80,500 | — | — |
| 2012-04-09 | $9.26 | $9.55 | 27,500 | — | — |
| 2012-04-05 | $9.38 | $9.68 | 50,000 | — | — |
| 2012-04-04 | $9.39 | $9.69 | 19,500 | — | — |
| 2012-04-03 | $9.72 | $10.03 | 51,500 | — | — |
| 2012-04-02 | $9.89 | $10.20 | 73,000 | — | — |
| 2012-03-30 | $9.65 | $9.96 | 46,000 | — | — |
| 2012-03-29 | $9.63 | $9.94 | 51,000 | — | — |
| 2012-03-28 | $9.67 | $9.98 | 33,000 | — | — |
| 2012-03-27 | $9.61 | $9.92 | 501,500 | — | — |
| 2012-03-26 | $9.52 | $9.82 | 576,500 | — | — |
| 2012-03-23 | $9.50 | $9.80 | 57,500 | — | — |
| 2012-03-22 | $9.56 | $9.86 | 52,500 | — | — |
| 2012-03-21 | $9.64 | $9.94 | 62,000 | — | — |
| 2012-03-20 | $9.86 | $10.18 | 66,000 | — | — |
| 2012-03-19 | $9.97 | $10.29 | 16,000 | — | — |
| 2012-03-16 | $10.04 | $10.36 | 20,500 | — | — |
| 2012-03-15 | $10.10 | $10.42 | 40,000 | — | — |
| 2012-03-14 | $10.03 | $10.35 | 130,500 | — | — |
| 2012-03-13 | $10.01 | $10.33 | 142,000 | — | — |
| 2012-03-12 | $9.83 | $10.14 | 60,000 | — | — |
| 2012-03-09 | $9.85 | $10.17 | 58,500 | — | — |
| 2012-03-08 | $9.92 | $10.23 | 129,500 | — | — |
| 2012-03-07 | $9.60 | $9.91 | 65,500 | — | — |
| 2012-03-06 | $9.35 | $9.65 | 44,000 | — | — |
| 2012-03-05 | $9.55 | $9.85 | 23,000 | — | — |
| 2012-03-02 | $9.59 | $9.90 | 24,000 | — | — |
| 2012-03-01 | $9.64 | $9.95 | 60,000 | — | — |
| 2012-02-29 | $9.67 | $9.98 | 35,000 | — | — |
| 2012-02-28 | $9.78 | $10.09 | 102,500 | — | — |
| 2012-02-27 | $9.53 | $9.83 | 88,500 | — | — |
| 2012-02-24 | $9.84 | $10.16 | 61,500 | — | — |
| 2012-02-23 | $9.82 | $10.13 | 51,000 | — | — |
| 2012-02-22 | $9.70 | $10.01 | 53,500 | — | — |
| 2012-02-21 | $9.65 | $9.96 | 33,500 | — | — |
| 2012-02-17 | $9.93 | $10.25 | 32,500 | — | — |
| 2012-02-16 | $9.84 | $10.15 | 33,500 | — | — |
| 2012-02-15 | $9.87 | $10.18 | 54,000 | — | — |
| 2012-02-14 | $9.79 | $10.11 | 189,000 | — | — |
| 2012-02-13 | $9.61 | $9.91 | 29,500 | — | — |
| 2012-02-10 | $9.49 | $9.79 | 372,500 | — | — |
| 2012-02-09 | $9.87 | $10.19 | 206,000 | — | — |
| 2012-02-08 | $9.78 | $10.10 | 58,000 | — | — |
| 2012-02-07 | $9.72 | $10.03 | 58,500 | — | — |
| 2012-02-06 | $9.58 | $9.89 | 61,000 | — | — |
| 2012-02-03 | $9.62 | $9.93 | 754,500 | — | — |
| 2012-02-02 | $9.72 | $10.03 | 209,500 | — | — |
| 2012-02-01 | $9.86 | $10.18 | 240,500 | — | — |
| 2012-01-31 | $9.54 | $9.85 | 105,000 | — | — |
| 2012-01-30 | $9.29 | $9.59 | 61,000 | — | — |
| 2012-01-27 | $9.29 | $9.59 | 37,000 | — | — |
| 2012-01-26 | $9.26 | $9.55 | 40,000 | — | — |
| 2012-01-25 | $9.32 | $9.62 | 88,500 | — | — |
| 2012-01-24 | $9.13 | $9.42 | 47,000 | — | — |
| 2012-01-23 | $9.39 | $9.69 | 39,000 | — | — |
| 2012-01-20 | $9.39 | $9.69 | 107,500 | — | — |
| 2012-01-19 | $9.12 | $9.42 | 35,500 | — | — |
| 2012-01-18 | $8.94 | $9.23 | 29,500 | — | — |
| 2012-01-17 | $8.73 | $9.01 | 52,000 | — | — |
| 2012-01-13 | $8.53 | $8.80 | 74,500 | — | — |
| 2012-01-12 | $8.59 | $8.87 | 27,500 | — | — |
| 2012-01-11 | $8.56 | $8.84 | 52,000 | — | — |
| 2012-01-10 | $8.48 | $8.75 | 79,000 | — | — |
| 2012-01-09 | $8.31 | $8.57 | 58,500 | — | — |
| 2012-01-06 | $8.28 | $8.55 | 23,000 | — | — |
| 2012-01-05 | $8.45 | $8.72 | 30,500 | — | — |
| 2012-01-04 | $8.48 | $8.75 | 48,500 | — | — |
| 2012-01-03 | $8.45 | $8.72 | 153,500 | — | — |