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
- 1992-11-18 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 | $12.94 | $17.26 | 150,041 | — | — |
| 2012-12-28 | $12.83 | $17.11 | 271,869 | — | — |
| 2012-12-27 | $13.43 | $17.91 | 192,039 | — | — |
| 2012-12-26 | $13.36 | $17.82 | 177,933 | — | — |
| 2012-12-24 | $13.37 | $17.83 | 76,303 | — | — |
| 2012-12-21 | $13.31 | $17.75 | 316,432 | — | — |
| 2012-12-20 | $13.41 | $17.89 | 326,050 | — | — |
| 2012-12-19 | $13.40 | $17.87 | 607,537 | — | — |
| 2012-12-18 | $12.97 | $17.30 | 309,860 | — | — |
| 2012-12-17 | $13.13 | $17.51 | 344,805 | — | — |
| 2012-12-14 | $12.44 | $16.59 | 221,855 | — | — |
| 2012-12-13 | $11.68 | $15.58 | 65,723 | — | — |
| 2012-12-12 | $11.92 | $15.90 | 143,148 | — | — |
| 2012-12-11 | $12.16 | $16.23 | 155,010 | — | — |
| 2012-12-10 | $11.82 | $15.77 | 127,439 | — | — |
| 2012-12-07 | $11.47 | $15.29 | 185,948 | — | — |
| 2012-12-06 | $11.29 | $15.05 | 356,828 | — | — |
| 2012-12-05 | $11.28 | $15.04 | 327,653 | — | — |
| 2012-12-04 | $11.68 | $15.58 | 261,610 | — | — |
| 2012-12-03 | $11.98 | $15.98 | 138,339 | — | — |
| 2012-11-30 | $12.31 | $16.42 | 170,720 | — | — |
| 2012-11-29 | $12.44 | $16.59 | 286,937 | — | — |
| 2012-11-28 | $12.19 | $16.26 | 185,467 | — | — |
| 2012-11-27 | $12.18 | $16.25 | 276,518 | — | — |
| 2012-11-26 | $12.20 | $16.27 | 173,124 | — | — |
| 2012-11-23 | $11.93 | $15.91 | 47,449 | — | — |
| 2012-11-21 | $11.90 | $15.87 | 221,214 | — | — |
| 2012-11-20 | $11.69 | $15.59 | 331,661 | — | — |
| 2012-11-19 | $11.90 | $15.87 | 1,890,578 | — | — |
| 2012-11-16 | $10.40 | $13.87 | 281,006 | — | — |
| 2012-11-15 | $10.60 | $14.14 | 202,138 | — | — |
| 2012-11-14 | $10.97 | $14.64 | 117,019 | — | — |
| 2012-11-13 | $11.10 | $14.81 | 262,892 | — | — |
| 2012-11-12 | $10.32 | $13.77 | 85,440 | — | — |
| 2012-11-09 | $10.40 | $13.87 | 71,334 | — | — |
| 2012-11-08 | $10.22 | $13.64 | 105,958 | — | — |
| 2012-11-07 | $10.50 | $14.00 | 296,395 | — | — |
| 2012-11-06 | $11.19 | $14.92 | 297,837 | — | — |
| 2012-11-05 | $10.74 | $14.33 | 278,441 | — | — |
| 2012-11-02 | $10.09 | $13.46 | 229,229 | — | — |
| 2012-11-01 | $9.66 | $12.89 | 80,631 | — | — |
| 2012-10-31 | $9.62 | $12.83 | 150,201 | — | — |
| 2012-10-26 | $9.51 | $12.69 | 208,550 | — | — |
| 2012-10-25 | $9.59 | $12.79 | 110,447 | — | — |
| 2012-10-24 | $9.79 | $13.05 | 77,585 | — | — |
| 2012-10-23 | $9.83 | $13.11 | 180,177 | — | — |
| 2012-10-22 | $9.92 | $13.23 | 158,056 | — | — |
| 2012-10-19 | $9.75 | $13.00 | 203,902 | — | — |
| 2012-10-18 | $10.16 | $13.55 | 87,043 | — | — |
| 2012-10-17 | $10.56 | $14.08 | 62,196 | — | — |
| 2012-10-16 | $10.58 | $14.11 | 61,716 | — | — |
| 2012-10-15 | $10.59 | $14.12 | 76,143 | — | — |
| 2012-10-12 | $10.61 | $14.14 | 76,143 | — | — |
| 2012-10-11 | $10.67 | $14.24 | 108,844 | — | — |
| 2012-10-10 | $10.85 | $14.47 | 98,424 | — | — |
| 2012-10-09 | $10.84 | $14.45 | 125,355 | — | — |
| 2012-10-08 | $11.04 | $14.73 | 81,913 | — | — |
| 2012-10-05 | $11.12 | $14.84 | 178,093 | — | — |
| 2012-10-04 | $11.10 | $14.80 | 109,806 | — | — |
| 2012-10-03 | $10.87 | $14.49 | 148,438 | — | — |
| 2012-10-02 | $10.83 | $14.44 | 134,652 | — | — |
| 2012-10-01 | $10.67 | $14.23 | 128,080 | — | — |
| 2012-09-28 | $10.70 | $14.27 | 183,864 | — | — |
| 2012-09-27 | $11.01 | $14.69 | 109,004 | — | — |
| 2012-09-26 | $10.92 | $14.57 | 90,890 | — | — |
| 2012-09-25 | $11.00 | $14.68 | 107,882 | — | — |
| 2012-09-24 | $11.09 | $14.79 | 104,676 | — | — |
| 2012-09-21 | $11.45 | $15.28 | 237,244 | — | — |
| 2012-09-20 | $11.50 | $15.33 | 58,990 | — | — |
| 2012-09-19 | $11.61 | $15.48 | 138,660 | — | — |
| 2012-09-18 | $11.75 | $15.68 | 167,033 | — | — |
| 2012-09-17 | $11.52 | $15.36 | 184,666 | — | — |
| 2012-09-14 | $10.95 | $14.61 | 97,302 | — | — |
| 2012-09-13 | $10.97 | $14.63 | 105,638 | — | — |
| 2012-09-12 | $10.94 | $14.59 | 144,270 | — | — |
| 2012-09-11 | $10.94 | $14.59 | 152,926 | — | — |
| 2012-09-10 | $11.14 | $14.86 | 111,409 | — | — |
| 2012-09-07 | $11.64 | $15.53 | 173,284 | — | — |
| 2012-09-06 | $11.68 | $15.58 | 298,158 | — | — |
| 2012-09-05 | $11.33 | $15.12 | 157,735 | — | — |
| 2012-09-04 | $11.11 | $14.82 | 89,928 | — | — |
| 2012-08-31 | $10.79 | $14.39 | 132,248 | — | — |
| 2012-08-30 | $10.79 | $14.39 | 178,574 | — | — |
| 2012-08-29 | $10.43 | $13.91 | 62,196 | — | — |
| 2012-08-28 | $10.21 | $13.61 | 79,669 | — | — |
| 2012-08-27 | $10.32 | $13.77 | 55,624 | — | — |
| 2012-08-24 | $10.20 | $13.60 | 50,975 | — | — |
| 2012-08-23 | $10.16 | $13.55 | 57,708 | — | — |
| 2012-08-22 | $10.18 | $13.58 | 106,600 | — | — |
| 2012-08-21 | $10.16 | $13.55 | 127,599 | — | — |
| 2012-08-20 | $10.29 | $13.73 | 130,164 | — | — |
| 2012-08-17 | $10.29 | $13.73 | 107,401 | — | — |
| 2012-08-16 | $10.28 | $13.71 | 131,767 | — | — |
| 2012-08-15 | $10.34 | $13.79 | 133,370 | — | — |
| 2012-08-14 | $9.94 | $13.26 | 201,177 | — | — |
| 2012-08-13 | $10.23 | $13.65 | 138,660 | — | — |
| 2012-08-10 | $10.30 | $13.74 | 161,422 | — | — |
| 2012-08-09 | $10.59 | $14.12 | 895,756 | — | — |
| 2012-08-08 | $11.30 | $15.08 | 146,835 | — | — |
| 2012-08-07 | $11.60 | $15.48 | 116,538 | — | — |
| 2012-08-06 | $11.78 | $15.72 | 122,950 | — | — |
| 2012-08-03 | $11.97 | $15.96 | 221,214 | — | — |
| 2012-08-02 | $11.71 | $15.62 | 277,800 | — | — |
| 2012-08-01 | $11.93 | $15.92 | 293,509 | — | — |
| 2012-07-31 | $12.07 | $16.10 | 264,014 | — | — |
| 2012-07-30 | $12.03 | $16.04 | 199,253 | — | — |
| 2012-07-27 | $12.01 | $16.02 | 376,705 | — | — |
| 2012-07-26 | $11.42 | $15.23 | 144,270 | — | — |
| 2012-07-25 | $11.17 | $14.89 | 221,855 | — | — |
| 2012-07-24 | $10.99 | $14.65 | 106,760 | — | — |
| 2012-07-23 | $11.24 | $14.99 | 389,529 | — | — |
| 2012-07-20 | $10.92 | $14.57 | 972,380 | — | — |
| 2012-07-19 | $10.94 | $14.59 | 146,835 | — | — |
| 2012-07-18 | $10.71 | $14.29 | 122,790 | — | — |
| 2012-07-17 | $10.77 | $14.37 | 148,758 | — | — |
| 2012-07-16 | $10.97 | $14.64 | 96,180 | — | — |
| 2012-07-13 | $11.21 | $14.95 | 104,676 | — | — |
| 2012-07-12 | $11.24 | $14.99 | 185,627 | — | — |
| 2012-07-11 | $11.15 | $14.87 | 278,922 | — | — |
| 2012-07-10 | $11.15 | $14.88 | 302,646 | — | — |
| 2012-07-09 | $11.05 | $14.74 | 177,612 | — | — |
| 2012-07-06 | $10.82 | $14.43 | 116,378 | — | — |
| 2012-07-05 | $10.79 | $14.39 | 192,841 | — | — |
| 2012-07-03 | $10.84 | $14.45 | 233,237 | — | — |
| 2012-07-02 | $10.67 | $14.23 | 280,365 | — | — |
| 2012-06-29 | $10.57 | $14.09 | 302,005 | — | — |
| 2012-06-28 | $10.19 | $13.59 | 365,324 | — | — |
| 2012-06-27 | $9.74 | $13.00 | 240,931 | — | — |
| 2012-06-26 | $9.51 | $12.69 | 266,098 | — | — |
| 2012-06-25 | $9.56 | $12.75 | 208,069 | — | — |
| 2012-06-22 | $10.02 | $13.37 | 975,746 | — | — |
| 2012-06-21 | $10.29 | $13.72 | 2,310,244 | — | — |
| 2012-06-20 | $9.08 | $12.11 | 614,911 | — | — |
| 2012-06-19 | $8.05 | $10.73 | 150,361 | — | — |
| 2012-06-18 | $7.86 | $10.48 | 179,055 | — | — |
| 2012-06-15 | $8.32 | $11.09 | 176,971 | — | — |
| 2012-06-14 | $8.26 | $11.02 | 124,072 | — | — |
| 2012-06-13 | $8.22 | $10.96 | 170,880 | — | — |
| 2012-06-12 | $8.04 | $10.73 | 185,307 | — | — |
| 2012-06-11 | $7.80 | $10.40 | 319,959 | — | — |
| 2012-06-08 | $8.24 | $10.99 | 172,803 | — | — |
| 2012-06-07 | $7.69 | $10.26 | 87,844 | — | — |
| 2012-06-06 | $7.72 | $10.30 | 87,684 | — | — |
| 2012-06-05 | $7.67 | $10.23 | 153,247 | — | — |
| 2012-06-04 | $7.72 | $10.30 | 117,340 | — | — |
| 2012-06-01 | $7.55 | $10.08 | 152,926 | — | — |
| 2012-05-31 | $7.82 | $10.43 | 199,894 | — | — |
| 2012-05-30 | $7.83 | $10.44 | 126,316 | — | — |
| 2012-05-29 | $7.90 | $10.53 | 127,278 | — | — |
| 2012-05-25 | $8.03 | $10.71 | 147,155 | — | — |
| 2012-05-24 | $7.94 | $10.58 | 519,212 | — | — |
| 2012-05-23 | $7.17 | $9.56 | 78,547 | — | — |
| 2012-05-22 | $7.21 | $9.61 | 182,742 | — | — |
| 2012-05-21 | $7.33 | $9.78 | 85,761 | — | — |
| 2012-05-18 | $7.31 | $9.74 | 310,020 | — | — |
| 2012-05-17 | $7.32 | $9.77 | 112,050 | — | — |
| 2012-05-16 | $7.50 | $10.01 | 51,456 | — | — |
| 2012-05-15 | $7.56 | $10.08 | 84,959 | — | — |
| 2012-05-14 | $7.59 | $10.12 | 70,051 | — | — |
| 2012-05-11 | $7.70 | $10.28 | 62,357 | — | — |
| 2012-05-10 | $7.72 | $10.29 | 51,296 | — | — |
| 2012-05-09 | $7.74 | $10.33 | 60,914 | — | — |
| 2012-05-08 | $7.94 | $10.58 | 159,338 | — | — |
| 2012-05-07 | $7.66 | $10.22 | 173,124 | — | — |
| 2012-05-04 | $7.42 | $9.90 | 201,016 | — | — |
| 2012-05-03 | $7.56 | $10.08 | 339,996 | — | — |
| 2012-05-02 | $8.02 | $10.69 | 448,519 | — | — |
| 2012-05-01 | $7.85 | $10.47 | 349,454 | — | — |
| 2012-04-30 | $8.43 | $11.24 | 107,401 | — | — |
| 2012-04-27 | $8.67 | $11.56 | 127,919 | — | — |
| 2012-04-26 | $8.68 | $11.58 | 67,807 | — | — |
| 2012-04-25 | $8.80 | $11.74 | 45,525 | — | — |
| 2012-04-24 | $8.70 | $11.61 | 115,256 | — | — |
| 2012-04-23 | $8.63 | $11.52 | 85,280 | — | — |
| 2012-04-20 | $8.91 | $11.88 | 100,027 | — | — |
| 2012-04-19 | $8.76 | $11.69 | 110,767 | — | — |
| 2012-04-18 | $8.63 | $11.52 | 107,080 | — | — |
| 2012-04-17 | $8.85 | $11.80 | 137,537 | — | — |
| 2012-04-16 | $8.57 | $11.43 | 156,773 | — | — |
| 2012-04-13 | $8.83 | $11.77 | 149,400 | — | — |
| 2012-04-12 | $9.15 | $12.20 | 116,378 | — | — |
| 2012-04-11 | $9.28 | $12.37 | 116,378 | — | — |
| 2012-04-10 | $9.12 | $12.16 | 334,546 | — | — |
| 2012-04-09 | $9.51 | $12.69 | 193,001 | — | — |
| 2012-04-05 | $9.74 | $12.99 | 90,089 | — | — |
| 2012-04-04 | $9.69 | $12.92 | 666,367 | — | — |
| 2012-04-03 | $10.17 | $13.56 | 122,149 | — | — |
| 2012-04-02 | $10.40 | $13.87 | 291,265 | — | — |
| 2012-03-30 | $9.95 | $13.27 | 444,993 | — | — |
| 2012-03-29 | $10.66 | $14.22 | 159,659 | — | — |
| 2012-03-28 | $10.91 | $14.55 | 131,767 | — | — |
| 2012-03-27 | $11.17 | $14.89 | 93,295 | — | — |
| 2012-03-26 | $11.38 | $15.18 | 193,162 | — | — |
| 2012-03-23 | $11.26 | $15.02 | 90,089 | — | — |
| 2012-03-22 | $11.14 | $14.85 | 109,004 | — | — |
| 2012-03-21 | $11.05 | $14.74 | 214,962 | — | — |
| 2012-03-20 | $11.26 | $15.02 | 198,772 | — | — |
| 2012-03-19 | $11.20 | $14.94 | 532,036 | — | — |
| 2012-03-16 | $10.16 | $13.55 | 145,392 | — | — |
| 2012-03-15 | $10.15 | $13.54 | 94,256 | — | — |
| 2012-03-14 | $10.07 | $13.43 | 159,979 | — | — |
| 2012-03-13 | $10.13 | $13.51 | 244,778 | — | — |
| 2012-03-12 | $9.96 | $13.28 | 416,139 | — | — |
| 2012-03-09 | $9.86 | $13.15 | 113,973 | — | — |
| 2012-03-08 | $9.87 | $13.16 | 90,089 | — | — |
| 2012-03-07 | $9.79 | $13.06 | 163,025 | — | — |
| 2012-03-06 | $9.52 | $12.70 | 131,125 | — | — |
| 2012-03-05 | $9.63 | $12.84 | 227,305 | — | — |
| 2012-03-02 | $9.22 | $12.30 | 139,621 | — | — |
| 2012-03-01 | $9.21 | $12.29 | 107,401 | — | — |
| 2012-02-29 | $9.16 | $12.21 | 166,872 | — | — |
| 2012-02-28 | $9.18 | $12.24 | 58,990 | — | — |
| 2012-02-27 | $9.20 | $12.26 | 70,853 | — | — |
| 2012-02-24 | $9.21 | $12.28 | 81,593 | — | — |
| 2012-02-23 | $9.25 | $12.34 | 151,003 | — | — |
| 2012-02-22 | $9.13 | $12.18 | 88,486 | — | — |
| 2012-02-21 | $9.21 | $12.28 | 141,385 | — | — |
| 2012-02-17 | $9.49 | $12.66 | 110,607 | — | — |
| 2012-02-16 | $9.63 | $12.84 | 147,797 | — | — |
| 2012-02-15 | $9.38 | $12.51 | 107,722 | — | — |
| 2012-02-14 | $9.58 | $12.78 | 179,215 | — | — |
| 2012-02-13 | $9.78 | $13.05 | 517,448 | — | — |
| 2012-02-10 | $9.17 | $12.23 | 578,042 | — | — |
| 2012-02-09 | $9.03 | $12.04 | 235,320 | — | — |
| 2012-02-08 | $8.90 | $11.87 | 98,905 | — | — |
| 2012-02-07 | $8.69 | $11.59 | 183,223 | — | — |
| 2012-02-06 | $8.75 | $11.67 | 117,500 | — | — |
| 2012-02-03 | $8.63 | $11.51 | 127,599 | — | — |
| 2012-02-02 | $8.33 | $11.11 | 87,844 | — | — |
| 2012-02-01 | $7.99 | $10.66 | 117,019 | — | — |
| 2012-01-31 | $7.76 | $10.35 | 73,738 | — | — |
| 2012-01-30 | $7.65 | $10.21 | 60,754 | — | — |
| 2012-01-27 | $7.69 | $10.25 | 61,235 | — | — |
| 2012-01-26 | $7.66 | $10.22 | 76,303 | — | — |
| 2012-01-25 | $7.92 | $10.57 | 220,092 | — | — |
| 2012-01-24 | $7.87 | $10.49 | 238,526 | — | — |
| 2012-01-23 | $7.64 | $10.18 | 55,945 | — | — |
| 2012-01-20 | $7.65 | $10.20 | 44,884 | — | — |
| 2012-01-19 | $7.54 | $10.05 | 94,898 | — | — |
| 2012-01-18 | $7.62 | $10.17 | 66,204 | — | — |
| 2012-01-17 | $7.47 | $9.97 | 59,471 | — | — |
| 2012-01-13 | $7.54 | $10.06 | 62,036 | — | — |
| 2012-01-12 | $7.47 | $9.96 | 61,235 | — | — |
| 2012-01-11 | $7.56 | $10.08 | 103,714 | — | — |
| 2012-01-10 | $7.43 | $9.91 | 143,308 | — | — |
| 2012-01-09 | $7.18 | $9.58 | 141,224 | — | — |
| 2012-01-06 | $7.23 | $9.64 | 102,432 | — | — |
| 2012-01-05 | $7.25 | $9.67 | 75,662 | — | — |
| 2012-01-04 | $7.27 | $9.69 | 46,968 | — | — |
| 2012-01-03 | $7.43 | $9.91 | 91,371 | — | — |