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
- 2004-07-28 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 | $11.55 | $11.55 | 670,500 | — | — |
| 2012-12-28 | $11.55 | $11.55 | 597,380 | — | — |
| 2012-12-27 | $11.90 | $11.90 | 1,072,860 | — | — |
| 2012-12-26 | $11.55 | $11.55 | 1,282,320 | — | — |
| 2012-12-24 | $11.00 | $11.00 | 529,480 | — | — |
| 2012-12-21 | $10.90 | $10.90 | 540,940 | — | — |
| 2012-12-20 | $10.85 | $10.85 | 197,640 | — | — |
| 2012-12-19 | $10.60 | $10.60 | 405,900 | — | — |
| 2012-12-18 | $10.80 | $10.80 | 250,660 | — | — |
| 2012-12-17 | $10.95 | $10.95 | 179,300 | — | — |
| 2012-12-14 | $10.70 | $10.70 | 250,080 | — | — |
| 2012-12-13 | $10.70 | $10.70 | 245,560 | — | — |
| 2012-12-12 | $10.90 | $10.90 | 302,880 | — | — |
| 2012-12-11 | $10.75 | $10.75 | 294,880 | — | — |
| 2012-12-10 | $10.45 | $10.45 | 369,360 | — | — |
| 2012-12-07 | $10.60 | $10.60 | 382,140 | — | — |
| 2012-12-06 | $10.35 | $10.35 | 382,580 | — | — |
| 2012-12-05 | $10.75 | $10.75 | 298,060 | — | — |
| 2012-12-04 | $10.95 | $10.95 | 328,700 | — | — |
| 2012-12-03 | $11.05 | $11.05 | 645,200 | — | — |
| 2012-11-30 | $10.65 | $10.65 | 490,540 | — | — |
| 2012-11-29 | $10.65 | $10.65 | 583,480 | — | — |
| 2012-11-28 | $10.50 | $10.50 | 873,360 | — | — |
| 2012-11-27 | $9.85 | $9.85 | 609,920 | — | — |
| 2012-11-26 | $9.95 | $9.95 | 501,940 | — | — |
| 2012-11-23 | $9.85 | $9.85 | 110,500 | — | — |
| 2012-11-21 | $9.70 | $9.70 | 187,660 | — | — |
| 2012-11-20 | $9.70 | $9.70 | 213,480 | — | — |
| 2012-11-19 | $9.70 | $9.70 | 275,080 | — | — |
| 2012-11-16 | $9.40 | $9.40 | 348,340 | — | — |
| 2012-11-15 | $9.45 | $9.45 | 311,860 | — | — |
| 2012-11-14 | $9.55 | $9.55 | 286,720 | — | — |
| 2012-11-13 | $9.80 | $9.80 | 426,520 | — | — |
| 2012-11-12 | $9.90 | $9.90 | 320,160 | — | — |
| 2012-11-09 | $9.90 | $9.90 | 512,460 | — | — |
| 2012-11-08 | $9.65 | $9.65 | 417,680 | — | — |
| 2012-11-07 | $9.80 | $9.80 | 391,600 | — | — |
| 2012-11-06 | $10.15 | $10.15 | 445,640 | — | — |
| 2012-11-05 | $10.10 | $10.10 | 892,100 | — | — |
| 2012-11-02 | $9.90 | $9.90 | 773,320 | — | — |
| 2012-11-01 | $9.65 | $9.65 | 484,300 | — | — |
| 2012-10-31 | $9.45 | $9.45 | 780,840 | — | — |
| 2012-10-26 | $9.35 | $9.35 | 445,360 | — | — |
| 2012-10-25 | $9.50 | $9.50 | 410,160 | — | — |
| 2012-10-24 | $9.45 | $9.45 | 537,220 | — | — |
| 2012-10-23 | $9.25 | $9.25 | 610,060 | — | — |
| 2012-10-22 | $9.55 | $9.55 | 1,030,420 | — | — |
| 2012-10-19 | $9.90 | $9.90 | 1,326,560 | — | — |
| 2012-10-18 | $9.85 | $9.85 | 6,318,460 | — | — |
| 2012-10-17 | $13.00 | $13.00 | 217,800 | — | — |
| 2012-10-16 | $12.90 | $12.90 | 258,020 | — | — |
| 2012-10-15 | $12.35 | $12.35 | 303,860 | — | — |
| 2012-10-12 | $11.75 | $11.75 | 195,620 | — | — |
| 2012-10-11 | $12.00 | $12.00 | 282,800 | — | — |
| 2012-10-10 | $12.05 | $12.05 | 459,980 | — | — |
| 2012-10-09 | $12.60 | $12.60 | 469,040 | — | — |
| 2012-10-08 | $13.50 | $13.50 | 170,860 | — | — |
| 2012-10-05 | $13.65 | $13.65 | 555,480 | — | — |
| 2012-10-04 | $14.00 | $14.00 | 234,300 | — | — |
| 2012-10-03 | $13.85 | $13.85 | 218,120 | — | — |
| 2012-10-02 | $14.15 | $14.15 | 295,900 | — | — |
| 2012-10-01 | $13.80 | $13.80 | 349,260 | — | — |
| 2012-09-28 | $14.40 | $14.40 | 319,620 | — | — |
| 2012-09-27 | $14.45 | $14.45 | 342,640 | — | — |
| 2012-09-26 | $14.15 | $14.15 | 339,240 | — | — |
| 2012-09-25 | $14.15 | $14.15 | 798,140 | — | — |
| 2012-09-24 | $14.45 | $14.45 | 270,400 | — | — |
| 2012-09-21 | $14.50 | $14.50 | 553,900 | — | — |
| 2012-09-20 | $14.10 | $14.10 | 473,800 | — | — |
| 2012-09-19 | $13.55 | $13.55 | 385,320 | — | — |
| 2012-09-18 | $13.15 | $13.15 | 198,280 | — | — |
| 2012-09-17 | $13.35 | $13.35 | 175,800 | — | — |
| 2012-09-14 | $13.30 | $13.30 | 322,800 | — | — |
| 2012-09-13 | $13.00 | $13.00 | 457,100 | — | — |
| 2012-09-12 | $12.65 | $12.65 | 175,220 | — | — |
| 2012-09-11 | $12.60 | $12.60 | 253,620 | — | — |
| 2012-09-10 | $12.20 | $12.20 | 598,120 | — | — |
| 2012-09-07 | $13.20 | $13.20 | 256,860 | — | — |
| 2012-09-06 | $13.45 | $13.45 | 397,380 | — | — |
| 2012-09-05 | $13.15 | $13.15 | 315,300 | — | — |
| 2012-09-04 | $12.65 | $12.65 | 538,380 | — | — |
| 2012-08-31 | $13.50 | $13.50 | 373,820 | — | — |
| 2012-08-30 | $13.20 | $13.20 | 463,800 | — | — |
| 2012-08-29 | $13.90 | $13.90 | 626,460 | — | — |
| 2012-08-28 | $13.90 | $13.90 | 855,760 | — | — |
| 2012-08-27 | $13.00 | $13.00 | 564,620 | — | — |
| 2012-08-24 | $11.95 | $11.95 | 261,460 | — | — |
| 2012-08-23 | $12.25 | $12.25 | 258,220 | — | — |
| 2012-08-22 | $12.65 | $12.65 | 259,060 | — | — |
| 2012-08-21 | $12.75 | $12.75 | 417,620 | — | — |
| 2012-08-20 | $12.35 | $12.35 | 373,560 | — | — |
| 2012-08-17 | $11.75 | $11.75 | 201,240 | — | — |
| 2012-08-16 | $11.60 | $11.60 | 217,080 | — | — |
| 2012-08-15 | $11.60 | $11.60 | 310,920 | — | — |
| 2012-08-14 | $11.65 | $11.65 | 365,860 | — | — |
| 2012-08-13 | $11.30 | $11.30 | 699,800 | — | — |
| 2012-08-10 | $10.75 | $10.75 | 223,340 | — | — |
| 2012-08-09 | $10.95 | $10.95 | 268,320 | — | — |
| 2012-08-08 | $10.35 | $10.35 | 222,460 | — | — |
| 2012-08-07 | $10.40 | $10.40 | 484,200 | — | — |
| 2012-08-06 | $10.95 | $10.95 | 253,780 | — | — |
| 2012-08-03 | $10.80 | $10.80 | 158,020 | — | — |
| 2012-08-02 | $10.55 | $10.55 | 414,400 | — | — |
| 2012-08-01 | $11.25 | $11.25 | 372,480 | — | — |
| 2012-07-31 | $11.90 | $11.90 | 611,540 | — | — |
| 2012-07-30 | $12.55 | $12.55 | 372,920 | — | — |
| 2012-07-27 | $13.20 | $13.20 | 344,100 | — | — |
| 2012-07-26 | $13.20 | $13.20 | 313,700 | — | — |
| 2012-07-25 | $12.75 | $12.75 | 218,120 | — | — |
| 2012-07-24 | $12.45 | $12.45 | 321,680 | — | — |
| 2012-07-23 | $12.90 | $12.90 | 338,940 | — | — |
| 2012-07-20 | $13.10 | $13.10 | 239,760 | — | — |
| 2012-07-19 | $13.40 | $13.40 | 412,560 | — | — |
| 2012-07-18 | $13.90 | $13.90 | 302,280 | — | — |
| 2012-07-17 | $14.00 | $14.00 | 577,040 | — | — |
| 2012-07-16 | $13.65 | $13.65 | 403,860 | — | — |
| 2012-07-13 | $13.05 | $13.05 | 383,660 | — | — |
| 2012-07-12 | $13.25 | $13.25 | 757,120 | — | — |
| 2012-07-11 | $12.10 | $12.10 | 673,880 | — | — |
| 2012-07-10 | $13.05 | $13.05 | 1,089,420 | — | — |
| 2012-07-09 | $14.40 | $14.40 | 843,000 | — | — |
| 2012-07-06 | $13.75 | $13.75 | 912,120 | — | — |
| 2012-07-05 | $13.45 | $13.45 | 1,442,380 | — | — |
| 2012-07-03 | $12.85 | $12.85 | 429,540 | — | — |
| 2012-07-02 | $12.30 | $12.30 | 633,660 | — | — |
| 2012-06-29 | $11.45 | $11.45 | 399,100 | — | — |
| 2012-06-28 | $11.50 | $11.50 | 458,780 | — | — |
| 2012-06-27 | $11.85 | $11.85 | 1,184,020 | — | — |
| 2012-06-26 | $11.00 | $11.00 | 287,100 | — | — |
| 2012-06-25 | $11.15 | $11.15 | 767,180 | — | — |
| 2012-06-22 | $10.60 | $10.60 | 984,760 | — | — |
| 2012-06-21 | $10.25 | $10.25 | 1,018,640 | — | — |
| 2012-06-20 | $10.00 | $10.00 | 599,220 | — | — |
| 2012-06-19 | $9.25 | $9.25 | 321,900 | — | — |
| 2012-06-18 | $9.55 | $9.55 | 348,540 | — | — |
| 2012-06-15 | $9.75 | $9.75 | 422,180 | — | — |
| 2012-06-14 | $9.15 | $9.15 | 214,460 | — | — |
| 2012-06-13 | $8.80 | $8.80 | 252,640 | — | — |
| 2012-06-12 | $8.45 | $8.45 | 90,280 | — | — |
| 2012-06-11 | $8.30 | $8.30 | 183,220 | — | — |
| 2012-06-08 | $8.80 | $8.80 | 135,760 | — | — |
| 2012-06-07 | $9.00 | $9.00 | 157,900 | — | — |
| 2012-06-06 | $9.05 | $9.05 | 232,380 | — | — |
| 2012-06-05 | $8.70 | $8.70 | 150,800 | — | — |
| 2012-06-04 | $8.80 | $8.80 | 132,040 | — | — |
| 2012-06-01 | $8.90 | $8.90 | 240,760 | — | — |
| 2012-05-31 | $9.10 | $9.10 | 349,280 | — | — |
| 2012-05-30 | $9.15 | $9.15 | 481,860 | — | — |
| 2012-05-29 | $9.20 | $9.20 | 547,780 | — | — |
| 2012-05-25 | $8.55 | $8.55 | 360,540 | — | — |
| 2012-05-24 | $8.50 | $8.50 | 182,280 | — | — |
| 2012-05-23 | $8.15 | $8.15 | 274,880 | — | — |
| 2012-05-22 | $8.50 | $8.50 | 255,000 | — | — |
| 2012-05-21 | $8.50 | $8.50 | 274,220 | — | — |
| 2012-05-18 | $8.00 | $8.00 | 614,260 | — | — |
| 2012-05-17 | $8.45 | $8.45 | 290,560 | — | — |
| 2012-05-16 | $9.15 | $9.15 | 384,600 | — | — |
| 2012-05-15 | $9.05 | $9.05 | 264,060 | — | — |
| 2012-05-14 | $9.00 | $9.00 | 277,660 | — | — |
| 2012-05-11 | $9.45 | $9.45 | 498,120 | — | — |
| 2012-05-10 | $9.75 | $9.75 | 785,500 | — | — |
| 2012-05-09 | $10.30 | $10.30 | 241,660 | — | — |
| 2012-05-08 | $10.70 | $10.70 | 164,480 | — | — |
| 2012-05-07 | $10.30 | $10.30 | 226,880 | — | — |
| 2012-05-04 | $10.50 | $10.50 | 190,340 | — | — |
| 2012-05-03 | $10.65 | $10.65 | 363,300 | — | — |
| 2012-05-02 | $11.10 | $11.10 | 116,320 | — | — |
| 2012-05-01 | $11.10 | $11.10 | 219,720 | — | — |
| 2012-04-30 | $11.20 | $11.20 | 515,520 | — | — |
| 2012-04-27 | $11.20 | $11.20 | 331,520 | — | — |
| 2012-04-26 | $10.95 | $10.95 | 265,920 | — | — |
| 2012-04-25 | $11.20 | $11.20 | 239,440 | — | — |
| 2012-04-24 | $10.85 | $10.85 | 179,920 | — | — |
| 2012-04-23 | $10.60 | $10.60 | 151,000 | — | — |
| 2012-04-20 | $10.65 | $10.65 | 286,460 | — | — |
| 2012-04-19 | $10.20 | $10.20 | 331,000 | — | — |
| 2012-04-18 | $10.15 | $10.15 | 279,160 | — | — |
| 2012-04-17 | $10.70 | $10.70 | 202,800 | — | — |
| 2012-04-16 | $10.55 | $10.55 | 219,480 | — | — |
| 2012-04-13 | $10.80 | $10.80 | 151,640 | — | — |
| 2012-04-12 | $10.90 | $10.90 | 128,860 | — | — |
| 2012-04-11 | $10.80 | $10.80 | 213,960 | — | — |
| 2012-04-10 | $10.85 | $10.85 | 250,460 | — | — |
| 2012-04-09 | $11.30 | $11.30 | 192,680 | — | — |
| 2012-04-05 | $11.00 | $11.00 | 258,360 | — | — |
| 2012-04-04 | $11.30 | $11.30 | 290,000 | — | — |
| 2012-04-03 | $11.80 | $11.80 | 194,060 | — | — |
| 2012-04-02 | $12.30 | $12.30 | 286,680 | — | — |
| 2012-03-30 | $12.35 | $12.35 | 294,040 | — | — |
| 2012-03-29 | $12.10 | $12.10 | 330,860 | — | — |
| 2012-03-28 | $12.20 | $12.20 | 405,900 | — | — |
| 2012-03-27 | $12.55 | $12.55 | 735,760 | — | — |
| 2012-03-26 | $11.90 | $11.90 | 330,100 | — | — |
| 2012-03-23 | $11.65 | $11.65 | 143,940 | — | — |
| 2012-03-22 | $11.80 | $11.80 | 186,760 | — | — |
| 2012-03-21 | $11.75 | $11.75 | 197,080 | — | — |
| 2012-03-20 | $11.95 | $11.95 | 336,740 | — | — |
| 2012-03-19 | $11.85 | $11.85 | 277,980 | — | — |
| 2012-03-16 | $11.65 | $11.65 | 486,420 | — | — |
| 2012-03-15 | $11.20 | $11.20 | 277,980 | — | — |
| 2012-03-14 | $10.80 | $10.80 | 262,540 | — | — |
| 2012-03-13 | $11.05 | $11.05 | 257,940 | — | — |
| 2012-03-12 | $10.95 | $10.95 | 223,320 | — | — |
| 2012-03-09 | $11.30 | $11.30 | 277,920 | — | — |
| 2012-03-08 | $11.25 | $11.25 | 178,900 | — | — |
| 2012-03-07 | $10.95 | $10.95 | 244,060 | — | — |
| 2012-03-06 | $10.90 | $10.90 | 254,300 | — | — |
| 2012-03-05 | $11.35 | $11.35 | 252,080 | — | — |
| 2012-03-02 | $11.40 | $11.40 | 320,460 | — | — |
| 2012-03-01 | $11.35 | $11.35 | 388,680 | — | — |
| 2012-02-29 | $11.70 | $11.70 | 1,388,660 | — | — |
| 2012-02-28 | $11.75 | $11.75 | 1,097,200 | — | — |
| 2012-02-27 | $10.95 | $10.95 | 350,320 | — | — |
| 2012-02-24 | $11.15 | $11.15 | 656,620 | — | — |
| 2012-02-23 | $11.15 | $11.15 | 673,840 | — | — |
| 2012-02-22 | $10.90 | $10.90 | 361,580 | — | — |
| 2012-02-21 | $11.15 | $11.15 | 574,320 | — | — |
| 2012-02-17 | $11.40 | $11.40 | 314,880 | — | — |
| 2012-02-16 | $11.75 | $11.75 | 302,700 | — | — |
| 2012-02-15 | $11.60 | $11.60 | 316,160 | — | — |
| 2012-02-14 | $11.70 | $11.70 | 302,280 | — | — |
| 2012-02-13 | $11.90 | $11.90 | 406,180 | — | — |
| 2012-02-10 | $11.65 | $11.65 | 406,160 | — | — |
| 2012-02-09 | $12.05 | $12.05 | 282,240 | — | — |
| 2012-02-08 | $12.00 | $12.00 | 583,140 | — | — |
| 2012-02-07 | $12.15 | $12.15 | 766,860 | — | — |
| 2012-02-06 | $11.70 | $11.70 | 1,309,560 | — | — |
| 2012-02-03 | $10.85 | $10.85 | 5,410,800 | — | — |
| 2012-02-02 | $12.35 | $12.35 | 567,360 | — | — |
| 2012-02-01 | $13.40 | $13.40 | 415,860 | — | — |
| 2012-01-31 | $13.50 | $13.50 | 582,080 | — | — |
| 2012-01-30 | $15.85 | $15.85 | 287,200 | — | — |
| 2012-01-27 | $16.40 | $16.40 | 238,060 | — | — |
| 2012-01-26 | $17.05 | $17.05 | 460,600 | — | — |
| 2012-01-25 | $15.45 | $15.45 | 234,380 | — | — |
| 2012-01-24 | $14.40 | $14.40 | 240,200 | — | — |
| 2012-01-23 | $13.95 | $13.95 | 209,380 | — | — |
| 2012-01-20 | $14.10 | $14.10 | 346,120 | — | — |
| 2012-01-19 | $14.20 | $14.20 | 188,300 | — | — |
| 2012-01-18 | $13.65 | $13.65 | 138,460 | — | — |
| 2012-01-17 | $13.60 | $13.60 | 142,540 | — | — |
| 2012-01-13 | $13.70 | $13.70 | 211,540 | — | — |
| 2012-01-12 | $13.70 | $13.70 | 404,100 | — | — |
| 2012-01-11 | $13.15 | $13.15 | 167,960 | — | — |
| 2012-01-10 | $12.90 | $12.90 | 116,160 | — | — |
| 2012-01-09 | $12.80 | $12.80 | 140,540 | — | — |
| 2012-01-06 | $12.80 | $12.80 | 300,560 | — | — |
| 2012-01-05 | $11.95 | $11.95 | 118,040 | — | — |
| 2012-01-04 | $11.80 | $11.80 | 183,900 | — | — |
| 2012-01-03 | $12.60 | $12.60 | 157,880 | — | — |