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
- 1996-04-02 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 | $13.98 | $13.98 | 28,700 | — | — |
| 2012-12-28 | $12.84 | $12.84 | 14,200 | — | — |
| 2012-12-27 | $12.92 | $12.92 | 23,400 | — | — |
| 2012-12-26 | $12.57 | $12.57 | 10,100 | — | — |
| 2012-12-24 | $12.76 | $12.76 | 6,700 | — | — |
| 2012-12-21 | $13.01 | $13.01 | 73,800 | — | — |
| 2012-12-20 | $13.16 | $13.16 | 29,900 | — | — |
| 2012-12-19 | $13.14 | $13.14 | 25,200 | — | — |
| 2012-12-18 | $13.12 | $13.12 | 37,000 | — | — |
| 2012-12-17 | $11.68 | $11.68 | 22,100 | — | — |
| 2012-12-14 | $11.55 | $11.55 | 18,800 | — | — |
| 2012-12-13 | $11.69 | $11.69 | 19,800 | — | — |
| 2012-12-12 | $12.02 | $12.02 | 14,700 | — | — |
| 2012-12-11 | $12.26 | $12.26 | 37,800 | — | — |
| 2012-12-10 | $12.22 | $12.22 | 19,400 | — | — |
| 2012-12-07 | $12.28 | $12.28 | 14,800 | — | — |
| 2012-12-06 | $12.21 | $12.21 | 13,000 | — | — |
| 2012-12-05 | $12.52 | $12.52 | 25,400 | — | — |
| 2012-12-04 | $12.80 | $12.80 | 14,000 | — | — |
| 2012-12-03 | $12.57 | $12.57 | 18,600 | — | — |
| 2012-11-30 | $12.66 | $12.66 | 25,600 | — | — |
| 2012-11-29 | $12.74 | $12.74 | 26,500 | — | — |
| 2012-11-28 | $12.65 | $12.65 | 9,000 | — | — |
| 2012-11-27 | $12.57 | $12.57 | 13,600 | — | — |
| 2012-11-26 | $12.60 | $12.60 | 18,200 | — | — |
| 2012-11-23 | $12.64 | $12.64 | 9,200 | — | — |
| 2012-11-21 | $12.58 | $12.58 | 7,400 | — | — |
| 2012-11-20 | $12.16 | $12.16 | 14,000 | — | — |
| 2012-11-19 | $12.04 | $12.04 | 27,200 | — | — |
| 2012-11-16 | $11.64 | $11.64 | 38,100 | — | — |
| 2012-11-15 | $12.18 | $12.18 | 6,500 | — | — |
| 2012-11-14 | $12.45 | $12.45 | 31,000 | — | — |
| 2012-11-13 | $12.49 | $12.49 | 12,900 | — | — |
| 2012-11-12 | $12.58 | $12.58 | 9,300 | — | — |
| 2012-11-09 | $12.85 | $12.85 | 20,600 | — | — |
| 2012-11-08 | $12.33 | $12.33 | 47,400 | — | — |
| 2012-11-07 | $12.66 | $12.66 | 94,800 | — | — |
| 2012-11-06 | $13.50 | $13.50 | 21,200 | — | — |
| 2012-11-05 | $13.73 | $13.73 | 17,500 | — | — |
| 2012-11-02 | $13.52 | $13.52 | 42,100 | — | — |
| 2012-11-01 | $13.98 | $13.98 | 34,000 | — | — |
| 2012-10-31 | $13.82 | $13.82 | 88,700 | — | — |
| 2012-10-26 | $13.40 | $13.40 | 19,000 | — | — |
| 2012-10-25 | $12.98 | $12.98 | 11,300 | — | — |
| 2012-10-24 | $12.77 | $12.77 | 8,000 | — | — |
| 2012-10-23 | $12.87 | $12.87 | 14,400 | — | — |
| 2012-10-22 | $12.77 | $12.77 | 19,500 | — | — |
| 2012-10-19 | $12.72 | $12.72 | 100,100 | — | — |
| 2012-10-18 | $13.72 | $13.72 | 9,700 | — | — |
| 2012-10-17 | $14.13 | $14.13 | 24,600 | — | — |
| 2012-10-16 | $14.27 | $14.27 | 92,900 | — | — |
| 2012-10-15 | $14.06 | $14.06 | 18,900 | — | — |
| 2012-10-12 | $13.60 | $13.60 | 22,300 | — | — |
| 2012-10-11 | $13.69 | $13.69 | 12,900 | — | — |
| 2012-10-10 | $13.62 | $13.62 | 11,000 | — | — |
| 2012-10-09 | $13.55 | $13.55 | 25,000 | — | — |
| 2012-10-08 | $14.18 | $14.18 | 16,600 | — | — |
| 2012-10-05 | $14.48 | $14.48 | 34,100 | — | — |
| 2012-10-04 | $14.25 | $14.25 | 18,700 | — | — |
| 2012-10-03 | $13.98 | $13.98 | 18,500 | — | — |
| 2012-10-02 | $13.76 | $13.76 | 18,900 | — | — |
| 2012-10-01 | $13.78 | $13.78 | 28,300 | — | — |
| 2012-09-28 | $13.49 | $13.49 | 24,200 | — | — |
| 2012-09-27 | $13.56 | $13.56 | 48,200 | — | — |
| 2012-09-26 | $12.96 | $12.96 | 19,900 | — | — |
| 2012-09-25 | $13.38 | $13.38 | 48,000 | — | — |
| 2012-09-24 | $13.43 | $13.43 | 27,300 | — | — |
| 2012-09-21 | $13.16 | $13.16 | 70,900 | — | — |
| 2012-09-20 | $12.63 | $12.63 | 61,500 | — | — |
| 2012-09-19 | $12.89 | $12.89 | 84,400 | — | — |
| 2012-09-18 | $13.43 | $13.43 | 51,700 | — | — |
| 2012-09-17 | $13.47 | $13.47 | 20,300 | — | — |
| 2012-09-14 | $13.60 | $13.60 | 37,100 | — | — |
| 2012-09-13 | $13.75 | $13.75 | 112,800 | — | — |
| 2012-09-12 | $13.37 | $13.37 | 38,300 | — | — |
| 2012-09-11 | $13.85 | $13.85 | 30,700 | — | — |
| 2012-09-10 | $13.82 | $13.82 | 26,100 | — | — |
| 2012-09-07 | $13.97 | $13.97 | 23,400 | — | — |
| 2012-09-06 | $14.03 | $14.03 | 52,700 | — | — |
| 2012-09-05 | $13.82 | $13.82 | 59,900 | — | — |
| 2012-09-04 | $13.79 | $13.79 | 28,100 | — | — |
| 2012-08-31 | $13.56 | $13.56 | 30,900 | — | — |
| 2012-08-30 | $13.35 | $13.35 | 27,800 | — | — |
| 2012-08-29 | $13.83 | $13.83 | 22,700 | — | — |
| 2012-08-28 | $13.66 | $13.66 | 48,000 | — | — |
| 2012-08-27 | $14.44 | $14.44 | 94,700 | — | — |
| 2012-08-24 | $14.32 | $14.32 | 96,000 | — | — |
| 2012-08-23 | $14.17 | $14.17 | 139,600 | — | — |
| 2012-08-22 | $14.06 | $14.06 | 59,700 | — | — |
| 2012-08-21 | $14.13 | $14.13 | 54,900 | — | — |
| 2012-08-20 | $13.77 | $13.77 | 41,100 | — | — |
| 2012-08-17 | $13.73 | $13.73 | 90,100 | — | — |
| 2012-08-16 | $13.42 | $13.42 | 49,300 | — | — |
| 2012-08-15 | $13.39 | $13.39 | 52,400 | — | — |
| 2012-08-14 | $12.66 | $12.66 | 24,400 | — | — |
| 2012-08-13 | $12.58 | $12.58 | 36,600 | — | — |
| 2012-08-10 | $12.68 | $12.68 | 25,100 | — | — |
| 2012-08-09 | $12.83 | $12.83 | 42,100 | — | — |
| 2012-08-08 | $13.16 | $13.16 | 26,000 | — | — |
| 2012-08-07 | $13.62 | $13.62 | 63,900 | — | — |
| 2012-08-06 | $13.28 | $13.28 | 37,400 | — | — |
| 2012-08-03 | $12.93 | $12.93 | 149,400 | — | — |
| 2012-08-02 | $12.97 | $12.97 | 59,900 | — | — |
| 2012-08-01 | $13.18 | $13.18 | 54,900 | — | — |
| 2012-07-31 | $13.05 | $13.05 | 91,000 | — | — |
| 2012-07-30 | $13.34 | $13.34 | 70,500 | — | — |
| 2012-07-27 | $13.35 | $13.35 | 158,500 | — | — |
| 2012-07-26 | $12.57 | $12.57 | 105,800 | — | — |
| 2012-07-25 | $12.29 | $12.29 | 23,200 | — | — |
| 2012-07-24 | $12.11 | $12.11 | 23,800 | — | — |
| 2012-07-23 | $12.50 | $12.50 | 46,600 | — | — |
| 2012-07-20 | $12.73 | $12.73 | 35,000 | — | — |
| 2012-07-19 | $12.85 | $12.85 | 53,800 | — | — |
| 2012-07-18 | $13.15 | $13.15 | 90,500 | — | — |
| 2012-07-17 | $12.51 | $12.51 | 49,900 | — | — |
| 2012-07-16 | $12.59 | $12.59 | 28,600 | — | — |
| 2012-07-13 | $12.97 | $12.97 | 101,000 | — | — |
| 2012-07-12 | $12.41 | $12.41 | 99,900 | — | — |
| 2012-07-11 | $12.42 | $12.42 | 40,800 | — | — |
| 2012-07-10 | $12.12 | $12.12 | 58,000 | — | — |
| 2012-07-09 | $12.41 | $12.41 | 26,500 | — | — |
| 2012-07-06 | $12.38 | $12.38 | 69,400 | — | — |
| 2012-07-05 | $12.84 | $12.84 | 57,600 | — | — |
| 2012-07-03 | $12.92 | $12.92 | 47,200 | — | — |
| 2012-07-02 | $12.71 | $12.71 | 92,000 | — | — |
| 2012-06-29 | $12.50 | $12.50 | 220,600 | — | — |
| 2012-06-28 | $11.50 | $11.50 | 92,800 | — | — |
| 2012-06-27 | $11.27 | $11.27 | 45,700 | — | — |
| 2012-06-26 | $10.88 | $10.88 | 35,500 | — | — |
| 2012-06-25 | $10.29 | $10.29 | 29,200 | — | — |
| 2012-06-22 | $10.52 | $10.52 | 437,500 | — | — |
| 2012-06-21 | $10.25 | $10.25 | 40,100 | — | — |
| 2012-06-20 | $10.73 | $10.73 | 48,300 | — | — |
| 2012-06-19 | $10.77 | $10.77 | 62,500 | — | — |
| 2012-06-18 | $10.25 | $10.25 | 51,400 | — | — |
| 2012-06-15 | $10.79 | $10.79 | 88,600 | — | — |
| 2012-06-14 | $10.37 | $10.37 | 44,500 | — | — |
| 2012-06-13 | $10.47 | $10.47 | 28,400 | — | — |
| 2012-06-12 | $10.80 | $10.80 | 105,200 | — | — |
| 2012-06-11 | $10.37 | $10.37 | 148,200 | — | — |
| 2012-06-08 | $11.06 | $11.06 | 49,400 | — | — |
| 2012-06-07 | $11.02 | $11.02 | 168,800 | — | — |
| 2012-06-06 | $10.45 | $10.45 | 41,600 | — | — |
| 2012-06-05 | $9.79 | $9.79 | 33,400 | — | — |
| 2012-06-04 | $9.66 | $9.66 | 68,500 | — | — |
| 2012-06-01 | $9.55 | $9.55 | 67,100 | — | — |
| 2012-05-31 | $9.62 | $9.62 | 45,000 | — | — |
| 2012-05-30 | $9.42 | $9.42 | 52,700 | — | — |
| 2012-05-29 | $9.60 | $9.60 | 73,500 | — | — |
| 2012-05-25 | $8.99 | $8.99 | 14,500 | — | — |
| 2012-05-24 | $8.91 | $8.91 | 19,600 | — | — |
| 2012-05-23 | $9.01 | $9.01 | 30,000 | — | — |
| 2012-05-22 | $8.78 | $8.78 | 75,000 | — | — |
| 2012-05-21 | $9.25 | $9.25 | 28,500 | — | — |
| 2012-05-18 | $8.96 | $8.96 | 48,400 | — | — |
| 2012-05-17 | $8.96 | $8.96 | 59,200 | — | — |
| 2012-05-16 | $9.07 | $9.07 | 28,700 | — | — |
| 2012-05-15 | $9.01 | $9.01 | 27,000 | — | — |
| 2012-05-14 | $9.01 | $9.01 | 43,800 | — | — |
| 2012-05-11 | $9.12 | $9.12 | 54,700 | — | — |
| 2012-05-10 | $9.32 | $9.32 | 72,000 | — | — |
| 2012-05-09 | $9.54 | $9.54 | 41,000 | — | — |
| 2012-05-08 | $9.27 | $9.27 | 30,700 | — | — |
| 2012-05-07 | $9.18 | $9.18 | 20,000 | — | — |
| 2012-05-04 | $9.12 | $9.12 | 36,500 | — | — |
| 2012-05-03 | $9.47 | $9.47 | 63,000 | — | — |
| 2012-05-02 | $9.95 | $9.95 | 63,300 | — | — |
| 2012-05-01 | $10.34 | $10.34 | 88,000 | — | — |
| 2012-04-30 | $9.98 | $9.98 | 69,000 | — | — |
| 2012-04-27 | $9.83 | $9.83 | 137,600 | — | — |
| 2012-04-26 | $9.98 | $9.98 | 48,400 | — | — |
| 2012-04-25 | $9.71 | $9.71 | 47,200 | — | — |
| 2012-04-24 | $9.28 | $9.28 | 48,300 | — | — |
| 2012-04-23 | $8.98 | $8.98 | 50,300 | — | — |
| 2012-04-20 | $9.35 | $9.35 | 80,000 | — | — |
| 2012-04-19 | $9.28 | $9.28 | 64,400 | — | — |
| 2012-04-18 | $9.29 | $9.29 | 44,500 | — | — |
| 2012-04-17 | $9.67 | $9.67 | 47,800 | — | — |
| 2012-04-16 | $9.52 | $9.52 | 46,300 | — | — |
| 2012-04-13 | $9.68 | $9.68 | 40,200 | — | — |
| 2012-04-12 | $10.53 | $10.53 | 94,100 | — | — |
| 2012-04-11 | $10.32 | $10.32 | 55,900 | — | — |
| 2012-04-10 | $10.01 | $10.01 | 78,200 | — | — |
| 2012-04-09 | $10.55 | $10.55 | 77,700 | — | — |
| 2012-04-05 | $11.00 | $11.00 | 124,100 | — | — |
| 2012-04-04 | $10.50 | $10.50 | 100,600 | — | — |
| 2012-04-03 | $10.60 | $10.60 | 80,100 | — | — |
| 2012-04-02 | $10.68 | $10.68 | 78,000 | — | — |
| 2012-03-30 | $10.50 | $10.50 | 69,000 | — | — |
| 2012-03-29 | $10.86 | $10.86 | 134,100 | — | — |
| 2012-03-28 | $10.65 | $10.65 | 67,500 | — | — |
| 2012-03-27 | $10.62 | $10.62 | 75,700 | — | — |
| 2012-03-26 | $10.75 | $10.75 | 72,400 | — | — |
| 2012-03-23 | $10.44 | $10.44 | 30,500 | — | — |
| 2012-03-22 | $10.37 | $10.37 | 60,300 | — | — |
| 2012-03-21 | $10.68 | $10.68 | 111,000 | — | — |
| 2012-03-20 | $10.13 | $10.13 | 36,500 | — | — |
| 2012-03-19 | $10.48 | $10.48 | 82,800 | — | — |
| 2012-03-16 | $10.24 | $10.24 | 72,400 | — | — |
| 2012-03-15 | $10.65 | $10.65 | 134,900 | — | — |
| 2012-03-14 | $10.34 | $10.34 | 103,700 | — | — |
| 2012-03-13 | $10.03 | $10.03 | 60,900 | — | — |
| 2012-03-12 | $9.63 | $9.63 | 14,100 | — | — |
| 2012-03-09 | $9.56 | $9.56 | 53,100 | — | — |
| 2012-03-08 | $9.78 | $9.78 | 48,900 | — | — |
| 2012-03-07 | $9.39 | $9.39 | 56,600 | — | — |
| 2012-03-06 | $9.05 | $9.05 | 64,100 | — | — |
| 2012-03-05 | $9.08 | $9.08 | 26,400 | — | — |
| 2012-03-02 | $8.99 | $8.99 | 107,800 | — | — |
| 2012-03-01 | $9.11 | $9.11 | 46,200 | — | — |
| 2012-02-29 | $9.14 | $9.14 | 103,600 | — | — |
| 2012-02-28 | $9.32 | $9.32 | 40,800 | — | — |
| 2012-02-27 | $9.09 | $9.09 | 33,800 | — | — |
| 2012-02-24 | $9.06 | $9.06 | 45,800 | — | — |
| 2012-02-23 | $9.05 | $9.05 | 27,600 | — | — |
| 2012-02-22 | $9.01 | $9.01 | 25,100 | — | — |
| 2012-02-21 | $9.01 | $9.01 | 38,600 | — | — |
| 2012-02-17 | $9.01 | $9.01 | 32,900 | — | — |
| 2012-02-16 | $9.29 | $9.29 | 16,400 | — | — |
| 2012-02-15 | $8.97 | $8.97 | 75,100 | — | — |
| 2012-02-14 | $9.08 | $9.08 | 46,200 | — | — |
| 2012-02-13 | $9.02 | $9.02 | 119,600 | — | — |
| 2012-02-10 | $9.90 | $9.90 | 137,600 | — | — |
| 2012-02-09 | $9.75 | $9.75 | 64,000 | — | — |
| 2012-02-08 | $9.78 | $9.78 | 205,100 | — | — |
| 2012-02-07 | $9.80 | $9.80 | 74,900 | — | — |
| 2012-02-06 | $9.93 | $9.93 | 37,000 | — | — |
| 2012-02-03 | $10.00 | $10.00 | 83,100 | — | — |
| 2012-02-02 | $9.55 | $9.55 | 63,600 | — | — |
| 2012-02-01 | $9.64 | $9.64 | 118,900 | — | — |
| 2012-01-31 | $9.33 | $9.33 | 82,300 | — | — |
| 2012-01-30 | $9.04 | $9.04 | 95,400 | — | — |
| 2012-01-27 | $8.98 | $8.98 | 139,600 | — | — |
| 2012-01-26 | $9.16 | $9.16 | 58,200 | — | — |
| 2012-01-25 | $9.36 | $9.36 | 75,000 | — | — |
| 2012-01-24 | $9.46 | $9.46 | 40,200 | — | — |
| 2012-01-23 | $9.31 | $9.31 | 35,000 | — | — |
| 2012-01-20 | $9.34 | $9.34 | 76,500 | — | — |
| 2012-01-19 | $9.40 | $9.40 | 23,800 | — | — |
| 2012-01-18 | $9.22 | $9.22 | 34,500 | — | — |
| 2012-01-17 | $9.01 | $9.01 | 74,100 | — | — |
| 2012-01-13 | $9.25 | $9.25 | 73,200 | — | — |
| 2012-01-12 | $9.63 | $9.63 | 123,800 | — | — |
| 2012-01-11 | $8.48 | $8.48 | 73,500 | — | — |
| 2012-01-10 | $8.51 | $8.51 | 72,300 | — | — |
| 2012-01-09 | $7.86 | $7.86 | 28,300 | — | — |
| 2012-01-06 | $7.85 | $7.85 | 28,300 | — | — |
| 2012-01-05 | $7.93 | $7.93 | 51,200 | — | — |
| 2012-01-04 | $7.81 | $7.81 | 36,700 | — | — |
| 2012-01-03 | $8.25 | $8.25 | 27,800 | — | — |