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
- 1983-06-22 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 | $10.24 | $10.24 | 31,500 | — | — |
| 2012-12-28 | $9.80 | $9.80 | 43,800 | — | — |
| 2012-12-27 | $9.72 | $9.72 | 41,400 | — | — |
| 2012-12-26 | $9.99 | $9.99 | 24,600 | — | — |
| 2012-12-24 | $9.90 | $9.90 | 39,300 | — | — |
| 2012-12-21 | $9.68 | $9.68 | 94,900 | — | — |
| 2012-12-20 | $9.88 | $9.88 | 29,900 | — | — |
| 2012-12-19 | $9.71 | $9.71 | 25,600 | — | — |
| 2012-12-18 | $9.48 | $9.48 | 33,800 | — | — |
| 2012-12-17 | $9.33 | $9.33 | 59,300 | — | — |
| 2012-12-14 | $9.21 | $9.21 | 52,200 | — | — |
| 2012-12-13 | $9.38 | $9.38 | 42,200 | — | — |
| 2012-12-12 | $9.71 | $9.71 | 42,700 | — | — |
| 2012-12-11 | $9.58 | $9.58 | 80,400 | — | — |
| 2012-12-10 | $9.59 | $9.59 | 40,400 | — | — |
| 2012-12-07 | $9.87 | $9.87 | 18,600 | — | — |
| 2012-12-06 | $9.90 | $9.90 | 24,500 | — | — |
| 2012-12-05 | $10.00 | $10.00 | 46,800 | — | — |
| 2012-12-04 | $10.11 | $10.11 | 23,700 | — | — |
| 2012-12-03 | $10.13 | $10.13 | 18,100 | — | — |
| 2012-11-30 | $10.14 | $10.14 | 38,400 | — | — |
| 2012-11-29 | $10.05 | $10.05 | 25,800 | — | — |
| 2012-11-28 | $9.97 | $9.97 | 23,100 | — | — |
| 2012-11-27 | $9.99 | $9.99 | 30,500 | — | — |
| 2012-11-26 | $9.80 | $9.80 | 62,800 | — | — |
| 2012-11-23 | $10.02 | $10.02 | 17,800 | — | — |
| 2012-11-21 | $10.07 | $10.07 | 37,000 | — | — |
| 2012-11-20 | $9.50 | $9.50 | 21,900 | — | — |
| 2012-11-19 | $9.60 | $9.60 | 71,700 | — | — |
| 2012-11-16 | $9.37 | $9.37 | 67,500 | — | — |
| 2012-11-15 | $8.92 | $8.92 | 112,000 | — | — |
| 2012-11-14 | $9.26 | $9.26 | 63,300 | — | — |
| 2012-11-13 | $9.58 | $9.58 | 42,700 | — | — |
| 2012-11-12 | $9.53 | $9.53 | 95,000 | — | — |
| 2012-11-09 | $9.97 | $9.97 | 77,800 | — | — |
| 2012-11-08 | $10.25 | $10.25 | 57,500 | — | — |
| 2012-11-07 | $10.73 | $10.73 | 139,500 | — | — |
| 2012-11-06 | $10.98 | $10.98 | 54,300 | — | — |
| 2012-11-05 | $10.88 | $10.88 | 36,100 | — | — |
| 2012-11-02 | $10.74 | $10.74 | 45,500 | — | — |
| 2012-11-01 | $10.83 | $10.83 | 139,700 | — | — |
| 2012-10-31 | $11.35 | $11.35 | 187,800 | — | — |
| 2012-10-26 | $10.45 | $10.45 | 42,600 | — | — |
| 2012-10-25 | $10.35 | $10.35 | 51,000 | — | — |
| 2012-10-24 | $10.66 | $10.66 | 59,300 | — | — |
| 2012-10-23 | $10.27 | $10.27 | 95,700 | — | — |
| 2012-10-22 | $10.46 | $10.46 | 57,600 | — | — |
| 2012-10-19 | $10.68 | $10.68 | 98,300 | — | — |
| 2012-10-18 | $11.26 | $11.26 | 107,200 | — | — |
| 2012-10-17 | $11.45 | $11.45 | 144,200 | — | — |
| 2012-10-16 | $10.79 | $10.79 | 74,500 | — | — |
| 2012-10-15 | $10.50 | $10.50 | 35,100 | — | — |
| 2012-10-12 | $10.31 | $10.31 | 21,500 | — | — |
| 2012-10-11 | $10.19 | $10.19 | 29,700 | — | — |
| 2012-10-10 | $10.09 | $10.09 | 31,300 | — | — |
| 2012-10-09 | $9.96 | $9.96 | 34,600 | — | — |
| 2012-10-08 | $9.92 | $9.92 | 40,600 | — | — |
| 2012-10-05 | $10.01 | $10.01 | 80,500 | — | — |
| 2012-10-04 | $10.19 | $10.19 | 32,900 | — | — |
| 2012-10-03 | $10.16 | $10.16 | 48,900 | — | — |
| 2012-10-02 | $10.12 | $10.12 | 55,100 | — | — |
| 2012-10-01 | $10.01 | $10.01 | 56,600 | — | — |
| 2012-09-28 | $9.92 | $9.92 | 34,100 | — | — |
| 2012-09-27 | $10.07 | $10.07 | 44,800 | — | — |
| 2012-09-26 | $9.90 | $9.90 | 121,500 | — | — |
| 2012-09-25 | $10.21 | $10.21 | 65,200 | — | — |
| 2012-09-24 | $10.27 | $10.27 | 101,200 | — | — |
| 2012-09-21 | $10.62 | $10.62 | 129,800 | — | — |
| 2012-09-20 | $10.51 | $10.51 | 77,300 | — | — |
| 2012-09-19 | $10.32 | $10.32 | 71,100 | — | — |
| 2012-09-18 | $10.54 | $10.54 | 238,100 | — | — |
| 2012-09-17 | $10.93 | $10.93 | 71,000 | — | — |
| 2012-09-14 | $10.78 | $10.78 | 171,100 | — | — |
| 2012-09-13 | $10.97 | $10.97 | 151,100 | — | — |
| 2012-09-12 | $11.14 | $11.14 | 94,200 | — | — |
| 2012-09-11 | $11.14 | $11.14 | 155,300 | — | — |
| 2012-09-10 | $10.81 | $10.81 | 137,000 | — | — |
| 2012-09-07 | $10.62 | $10.62 | 142,500 | — | — |
| 2012-09-06 | $10.40 | $10.40 | 73,500 | — | — |
| 2012-09-05 | $10.28 | $10.28 | 132,300 | — | — |
| 2012-09-04 | $10.49 | $10.49 | 117,800 | — | — |
| 2012-08-31 | $10.84 | $10.84 | 88,500 | — | — |
| 2012-08-30 | $10.63 | $10.63 | 68,000 | — | — |
| 2012-08-29 | $10.71 | $10.71 | 70,100 | — | — |
| 2012-08-28 | $10.56 | $10.56 | 120,500 | — | — |
| 2012-08-27 | $10.63 | $10.63 | 164,300 | — | — |
| 2012-08-24 | $10.45 | $10.45 | 221,000 | — | — |
| 2012-08-23 | $10.05 | $10.05 | 384,200 | — | — |
| 2012-08-22 | $9.94 | $9.94 | 580,300 | — | — |
| 2012-08-21 | $8.00 | $8.00 | 212,800 | — | — |
| 2012-08-20 | $7.88 | $7.88 | 50,500 | — | — |
| 2012-08-17 | $7.88 | $7.88 | 88,000 | — | — |
| 2012-08-16 | $7.64 | $7.64 | 89,000 | — | — |
| 2012-08-15 | $7.44 | $7.44 | 38,700 | — | — |
| 2012-08-14 | $7.40 | $7.40 | 46,700 | — | — |
| 2012-08-13 | $7.41 | $7.41 | 28,000 | — | — |
| 2012-08-10 | $7.56 | $7.56 | 42,000 | — | — |
| 2012-08-09 | $7.63 | $7.63 | 24,900 | — | — |
| 2012-08-08 | $7.63 | $7.63 | 39,000 | — | — |
| 2012-08-07 | $7.69 | $7.69 | 83,800 | — | — |
| 2012-08-06 | $7.35 | $7.35 | 44,700 | — | — |
| 2012-08-03 | $7.29 | $7.29 | 43,100 | — | — |
| 2012-08-02 | $7.18 | $7.18 | 36,500 | — | — |
| 2012-08-01 | $7.29 | $7.29 | 58,100 | — | — |
| 2012-07-31 | $7.42 | $7.42 | 25,200 | — | — |
| 2012-07-30 | $7.51 | $7.51 | 39,500 | — | — |
| 2012-07-27 | $7.70 | $7.70 | 46,400 | — | — |
| 2012-07-26 | $7.45 | $7.45 | 64,800 | — | — |
| 2012-07-25 | $7.44 | $7.44 | 65,600 | — | — |
| 2012-07-24 | $7.42 | $7.42 | 71,600 | — | — |
| 2012-07-23 | $7.65 | $7.65 | 97,400 | — | — |
| 2012-07-20 | $7.76 | $7.76 | 39,100 | — | — |
| 2012-07-19 | $7.87 | $7.87 | 40,000 | — | — |
| 2012-07-18 | $7.91 | $7.91 | 75,900 | — | — |
| 2012-07-17 | $7.76 | $7.76 | 74,300 | — | — |
| 2012-07-16 | $7.80 | $7.80 | 64,900 | — | — |
| 2012-07-13 | $8.14 | $8.14 | 70,800 | — | — |
| 2012-07-12 | $8.41 | $8.41 | 93,800 | — | — |
| 2012-07-11 | $8.58 | $8.58 | 86,500 | — | — |
| 2012-07-10 | $8.40 | $8.40 | 60,200 | — | — |
| 2012-07-09 | $8.50 | $8.50 | 102,700 | — | — |
| 2012-07-06 | $8.50 | $8.50 | 86,100 | — | — |
| 2012-07-05 | $8.51 | $8.51 | 56,000 | — | — |
| 2012-07-03 | $8.54 | $8.54 | 100,600 | — | — |
| 2012-07-02 | $8.21 | $8.21 | 73,400 | — | — |
| 2012-06-29 | $8.24 | $8.24 | 79,800 | — | — |
| 2012-06-28 | $7.80 | $7.80 | 69,400 | — | — |
| 2012-06-27 | $7.71 | $7.71 | 137,300 | — | — |
| 2012-06-26 | $7.69 | $7.69 | 113,300 | — | — |
| 2012-06-25 | $7.90 | $7.90 | 144,700 | — | — |
| 2012-06-22 | $8.27 | $8.27 | 1,516,500 | — | — |
| 2012-06-21 | $8.43 | $8.43 | 142,900 | — | — |
| 2012-06-20 | $8.93 | $8.93 | 87,900 | — | — |
| 2012-06-19 | $8.79 | $8.79 | 121,900 | — | — |
| 2012-06-18 | $8.59 | $8.59 | 90,200 | — | — |
| 2012-06-15 | $8.44 | $8.44 | 99,600 | — | — |
| 2012-06-14 | $8.68 | $8.68 | 78,700 | — | — |
| 2012-06-13 | $8.37 | $8.37 | 57,300 | — | — |
| 2012-06-12 | $8.80 | $8.80 | 105,500 | — | — |
| 2012-06-11 | $8.38 | $8.38 | 222,700 | — | — |
| 2012-06-08 | $8.47 | $8.47 | 101,500 | — | — |
| 2012-06-07 | $8.53 | $8.53 | 185,500 | — | — |
| 2012-06-06 | $9.00 | $9.00 | 157,900 | — | — |
| 2012-06-05 | $9.04 | $9.04 | 99,900 | — | — |
| 2012-06-04 | $9.00 | $9.00 | 155,800 | — | — |
| 2012-06-01 | $9.16 | $9.16 | 165,700 | — | — |
| 2012-05-31 | $9.69 | $9.69 | 160,600 | — | — |
| 2012-05-30 | $10.26 | $10.26 | 76,000 | — | — |
| 2012-05-29 | $10.72 | $10.72 | 96,300 | — | — |
| 2012-05-25 | $10.54 | $10.54 | 144,300 | — | — |
| 2012-05-24 | $10.53 | $10.53 | 69,200 | — | — |
| 2012-05-23 | $10.52 | $10.52 | 51,000 | — | — |
| 2012-05-22 | $10.39 | $10.39 | 122,000 | — | — |
| 2012-05-21 | $9.95 | $9.95 | 114,700 | — | — |
| 2012-05-18 | $9.68 | $9.68 | 290,600 | — | — |
| 2012-05-17 | $10.19 | $10.19 | 183,400 | — | — |
| 2012-05-16 | $10.94 | $10.94 | 135,600 | — | — |
| 2012-05-15 | $11.93 | $11.93 | 134,000 | — | — |
| 2012-05-14 | $11.90 | $11.90 | 109,700 | — | — |
| 2012-05-11 | $12.10 | $12.10 | 72,200 | — | — |
| 2012-05-10 | $12.28 | $12.28 | 118,000 | — | — |
| 2012-05-09 | $11.75 | $11.75 | 112,000 | — | — |
| 2012-05-08 | $12.24 | $12.24 | 126,600 | — | — |
| 2012-05-07 | $12.32 | $12.32 | 143,000 | — | — |
| 2012-05-04 | $12.22 | $12.22 | 163,200 | — | — |
| 2012-05-03 | $12.72 | $12.72 | 198,700 | — | — |
| 2012-05-02 | $13.10 | $13.10 | 906,300 | — | — |
| 2012-05-01 | $11.33 | $11.33 | 146,000 | — | — |
| 2012-04-30 | $11.55 | $11.55 | 107,000 | — | — |
| 2012-04-27 | $11.55 | $11.55 | 108,800 | — | — |
| 2012-04-26 | $11.04 | $11.04 | 23,100 | — | — |
| 2012-04-25 | $11.16 | $11.16 | 37,900 | — | — |
| 2012-04-24 | $10.93 | $10.93 | 27,300 | — | — |
| 2012-04-23 | $11.00 | $11.00 | 69,000 | — | — |
| 2012-04-20 | $11.30 | $11.30 | 38,400 | — | — |
| 2012-04-19 | $11.29 | $11.29 | 152,700 | — | — |
| 2012-04-18 | $11.74 | $11.74 | 79,100 | — | — |
| 2012-04-17 | $11.89 | $11.89 | 299,400 | — | — |
| 2012-04-16 | $11.31 | $11.31 | 84,000 | — | — |
| 2012-04-13 | $11.38 | $11.38 | 176,000 | — | — |
| 2012-04-12 | $10.74 | $10.74 | 175,100 | — | — |
| 2012-04-11 | $9.62 | $9.62 | 77,000 | — | — |
| 2012-04-10 | $9.22 | $9.22 | 53,600 | — | — |
| 2012-04-09 | $9.53 | $9.53 | 30,200 | — | — |
| 2012-04-05 | $9.52 | $9.52 | 33,800 | — | — |
| 2012-04-04 | $9.01 | $9.01 | 118,000 | — | — |
| 2012-04-03 | $9.22 | $9.22 | 40,900 | — | — |
| 2012-04-02 | $9.46 | $9.46 | 86,300 | — | — |
| 2012-03-30 | $9.47 | $9.47 | 24,200 | — | — |
| 2012-03-29 | $9.56 | $9.56 | 26,800 | — | — |
| 2012-03-28 | $9.32 | $9.32 | 48,600 | — | — |
| 2012-03-27 | $9.60 | $9.60 | 61,400 | — | — |
| 2012-03-26 | $9.25 | $9.25 | 77,000 | — | — |
| 2012-03-23 | $9.50 | $9.50 | 30,700 | — | — |
| 2012-03-22 | $9.51 | $9.51 | 42,700 | — | — |
| 2012-03-21 | $9.73 | $9.73 | 22,400 | — | — |
| 2012-03-20 | $9.91 | $9.91 | 91,800 | — | — |
| 2012-03-19 | $9.58 | $9.58 | 130,800 | — | — |
| 2012-03-16 | $10.02 | $10.02 | 101,300 | — | — |
| 2012-03-15 | $10.17 | $10.17 | 72,900 | — | — |
| 2012-03-14 | $10.18 | $10.18 | 165,700 | — | — |
| 2012-03-13 | $9.59 | $9.59 | 238,400 | — | — |
| 2012-03-12 | $10.14 | $10.14 | 121,800 | — | — |
| 2012-03-09 | $10.60 | $10.60 | 46,300 | — | — |
| 2012-03-08 | $10.52 | $10.52 | 39,900 | — | — |
| 2012-03-07 | $10.53 | $10.53 | 34,300 | — | — |
| 2012-03-06 | $10.62 | $10.62 | 71,800 | — | — |
| 2012-03-05 | $11.02 | $11.02 | 169,000 | — | — |
| 2012-03-02 | $10.27 | $10.27 | 80,700 | — | — |
| 2012-03-01 | $10.51 | $10.51 | 107,800 | — | — |
| 2012-02-29 | $10.84 | $10.84 | 115,800 | — | — |
| 2012-02-28 | $11.40 | $11.40 | 253,000 | — | — |
| 2012-02-27 | $10.40 | $10.40 | 157,400 | — | — |
| 2012-02-24 | $10.39 | $10.39 | 96,600 | — | — |
| 2012-02-23 | $10.68 | $10.68 | 64,700 | — | — |
| 2012-02-22 | $10.50 | $10.50 | 125,800 | — | — |
| 2012-02-21 | $10.48 | $10.48 | 172,500 | — | — |
| 2012-02-17 | $9.98 | $9.98 | 78,000 | — | — |
| 2012-02-16 | $9.66 | $9.66 | 131,200 | — | — |
| 2012-02-15 | $9.79 | $9.79 | 105,200 | — | — |
| 2012-02-14 | $10.16 | $10.16 | 129,100 | — | — |
| 2012-02-13 | $10.41 | $10.41 | 284,900 | — | — |
| 2012-02-10 | $9.92 | $9.92 | 133,500 | — | — |
| 2012-02-09 | $9.97 | $9.97 | 119,200 | — | — |
| 2012-02-08 | $9.99 | $9.99 | 149,700 | — | — |
| 2012-02-07 | $10.20 | $10.20 | 396,500 | — | — |
| 2012-02-06 | $9.20 | $9.20 | 267,100 | — | — |
| 2012-02-03 | $9.00 | $9.00 | 322,800 | — | — |
| 2012-02-02 | $9.00 | $9.00 | 494,300 | — | — |
| 2012-02-01 | $8.95 | $8.95 | 1,512,300 | — | — |
| 2012-01-31 | $6.24 | $6.24 | 110,000 | — | — |
| 2012-01-30 | $6.21 | $6.21 | 57,800 | — | — |
| 2012-01-27 | $6.25 | $6.25 | 162,300 | — | — |
| 2012-01-26 | $6.30 | $6.30 | 126,600 | — | — |
| 2012-01-25 | $5.97 | $5.97 | 26,200 | — | — |
| 2012-01-24 | $5.95 | $5.95 | 26,100 | — | — |
| 2012-01-23 | $5.88 | $5.88 | 39,700 | — | — |
| 2012-01-20 | $5.86 | $5.86 | 52,800 | — | — |
| 2012-01-19 | $5.86 | $5.86 | 66,900 | — | — |
| 2012-01-18 | $5.78 | $5.78 | 86,200 | — | — |
| 2012-01-17 | $5.25 | $5.25 | 62,100 | — | — |
| 2012-01-13 | $5.49 | $5.49 | 37,400 | — | — |
| 2012-01-12 | $5.25 | $5.25 | 24,500 | — | — |
| 2012-01-11 | $5.30 | $5.30 | 29,300 | — | — |
| 2012-01-10 | $5.45 | $5.45 | 95,100 | — | — |
| 2012-01-09 | $5.49 | $5.49 | 82,600 | — | — |
| 2012-01-06 | $5.21 | $5.21 | 217,800 | — | — |
| 2012-01-05 | $4.96 | $4.96 | 27,000 | — | — |
| 2012-01-04 | $4.85 | $4.85 | 33,500 | — | — |
| 2012-01-03 | $4.72 | $4.72 | 12,900 | — | — |