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
- 1982-09-20 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 | $8.13 | $15.66 | 193,900 | — | — |
| 2012-12-28 | $7.98 | $15.37 | 97,700 | — | — |
| 2012-12-27 | $8.07 | $15.54 | 87,500 | — | — |
| 2012-12-26 | $8.05 | $15.50 | 193,800 | — | — |
| 2012-12-24 | $8.00 | $15.41 | 98,000 | — | — |
| 2012-12-21 | $8.21 | $15.81 | 327,000 | — | — |
| 2012-12-20 | $8.22 | $15.83 | 498,400 | — | — |
| 2012-12-19 | $8.26 | $15.91 | 726,600 | — | — |
| 2012-12-18 | $7.92 | $15.25 | 145,100 | — | — |
| 2012-12-17 | $7.75 | $14.93 | 105,700 | — | — |
| 2012-12-14 | $7.63 | $14.69 | 188,100 | — | — |
| 2012-12-13 | $7.59 | $14.62 | 124,900 | — | — |
| 2012-12-12 | $7.64 | $14.71 | 162,800 | — | — |
| 2012-12-11 | $7.62 | $14.68 | 163,700 | — | — |
| 2012-12-10 | $7.64 | $14.71 | 265,100 | — | — |
| 2012-12-07 | $7.40 | $14.25 | 76,400 | — | — |
| 2012-12-06 | $7.26 | $13.98 | 42,300 | — | — |
| 2012-12-05 | $7.35 | $14.16 | 84,500 | — | — |
| 2012-12-04 | $7.35 | $14.16 | 75,200 | — | — |
| 2012-12-03 | $7.27 | $14.00 | 112,200 | — | — |
| 2012-11-30 | $7.40 | $14.25 | 288,400 | — | — |
| 2012-11-29 | $7.43 | $14.31 | 116,400 | — | — |
| 2012-11-28 | $7.07 | $13.62 | 217,400 | — | — |
| 2012-11-27 | $7.03 | $13.54 | 135,200 | — | — |
| 2012-11-26 | $6.97 | $13.42 | 103,200 | — | — |
| 2012-11-23 | $6.80 | $13.10 | 131,600 | — | — |
| 2012-11-21 | $6.60 | $12.71 | 102,600 | — | — |
| 2012-11-20 | $6.36 | $12.25 | 63,600 | — | — |
| 2012-11-19 | $6.48 | $12.48 | 133,900 | — | — |
| 2012-11-16 | $6.19 | $11.92 | 205,600 | — | — |
| 2012-11-15 | $6.34 | $12.21 | 121,000 | — | — |
| 2012-11-14 | $6.39 | $12.31 | 152,500 | — | — |
| 2012-11-13 | $6.56 | $12.63 | 159,700 | — | — |
| 2012-11-12 | $6.73 | $12.96 | 116,400 | — | — |
| 2012-11-09 | $6.68 | $12.87 | 114,800 | — | — |
| 2012-11-08 | $6.64 | $12.79 | 277,300 | — | — |
| 2012-11-07 | $6.87 | $13.23 | 265,500 | — | — |
| 2012-11-06 | $7.44 | $14.33 | 364,000 | — | — |
| 2012-11-05 | $6.86 | $13.21 | 107,700 | — | — |
| 2012-11-02 | $6.81 | $13.12 | 216,400 | — | — |
| 2012-11-01 | $6.89 | $13.27 | 325,200 | — | — |
| 2012-10-31 | $6.80 | $13.10 | 146,500 | — | — |
| 2012-10-26 | $6.84 | $13.17 | 262,000 | — | — |
| 2012-10-25 | $6.84 | $13.17 | 91,700 | — | — |
| 2012-10-24 | $6.86 | $13.21 | 88,300 | — | — |
| 2012-10-23 | $6.86 | $13.21 | 145,100 | — | — |
| 2012-10-22 | $6.84 | $13.17 | 89,700 | — | — |
| 2012-10-19 | $6.76 | $13.02 | 122,000 | — | — |
| 2012-10-18 | $7.09 | $13.65 | 69,100 | — | — |
| 2012-10-17 | $7.07 | $13.62 | 182,700 | — | — |
| 2012-10-16 | $7.14 | $13.75 | 85,000 | — | — |
| 2012-10-15 | $7.07 | $13.62 | 54,300 | — | — |
| 2012-10-12 | $7.04 | $13.56 | 88,500 | — | — |
| 2012-10-11 | $7.16 | $13.79 | 138,100 | — | — |
| 2012-10-10 | $7.10 | $13.67 | 461,400 | — | — |
| 2012-10-09 | $7.19 | $13.85 | 283,700 | — | — |
| 2012-10-08 | $7.47 | $14.39 | 157,000 | — | — |
| 2012-10-05 | $7.62 | $14.68 | 237,500 | — | — |
| 2012-10-04 | $7.74 | $14.91 | 104,600 | — | — |
| 2012-10-03 | $7.46 | $14.37 | 67,700 | — | — |
| 2012-10-02 | $7.47 | $14.39 | 116,400 | — | — |
| 2012-10-01 | $7.44 | $14.33 | 139,500 | — | — |
| 2012-09-28 | $7.38 | $14.21 | 247,000 | — | — |
| 2012-09-27 | $7.51 | $14.46 | 225,400 | — | — |
| 2012-09-26 | $7.33 | $14.12 | 112,800 | — | — |
| 2012-09-25 | $7.34 | $14.14 | 228,900 | — | — |
| 2012-09-24 | $7.62 | $14.68 | 166,500 | — | — |
| 2012-09-21 | $7.73 | $14.89 | 273,200 | — | — |
| 2012-09-20 | $7.69 | $14.81 | 141,200 | — | — |
| 2012-09-19 | $7.57 | $14.58 | 129,700 | — | — |
| 2012-09-18 | $7.55 | $14.54 | 152,700 | — | — |
| 2012-09-17 | $8.05 | $15.50 | 153,900 | — | — |
| 2012-09-14 | $8.22 | $15.83 | 246,800 | — | — |
| 2012-09-13 | $7.95 | $15.31 | 273,300 | — | — |
| 2012-09-12 | $7.68 | $14.79 | 98,700 | — | — |
| 2012-09-11 | $7.66 | $14.75 | 100,000 | — | — |
| 2012-09-10 | $7.58 | $14.60 | 103,000 | — | — |
| 2012-09-07 | $7.70 | $14.83 | 129,700 | — | — |
| 2012-09-06 | $7.53 | $14.50 | 200,200 | — | — |
| 2012-09-05 | $7.14 | $13.75 | 185,300 | — | — |
| 2012-09-04 | $7.20 | $13.87 | 390,700 | — | — |
| 2012-08-31 | $7.01 | $13.50 | 111,900 | — | — |
| 2012-08-30 | $7.00 | $13.48 | 187,300 | — | — |
| 2012-08-29 | $7.05 | $13.58 | 147,900 | — | — |
| 2012-08-28 | $7.02 | $13.52 | 150,700 | — | — |
| 2012-08-27 | $7.00 | $13.48 | 199,800 | — | — |
| 2012-08-24 | $7.02 | $13.52 | 232,600 | — | — |
| 2012-08-23 | $7.01 | $13.50 | 120,900 | — | — |
| 2012-08-22 | $6.96 | $13.40 | 102,300 | — | — |
| 2012-08-21 | $7.02 | $13.52 | 185,000 | — | — |
| 2012-08-20 | $7.02 | $13.52 | 180,800 | — | — |
| 2012-08-17 | $7.05 | $13.58 | 244,800 | — | — |
| 2012-08-16 | $6.99 | $13.46 | 127,700 | — | — |
| 2012-08-15 | $6.71 | $12.92 | 95,200 | — | — |
| 2012-08-14 | $6.64 | $12.79 | 135,200 | — | — |
| 2012-08-13 | $6.69 | $12.88 | 149,400 | — | — |
| 2012-08-10 | $6.68 | $12.87 | 153,100 | — | — |
| 2012-08-09 | $6.67 | $12.85 | 124,500 | — | — |
| 2012-08-08 | $6.54 | $12.60 | 141,800 | — | — |
| 2012-08-07 | $6.58 | $12.67 | 488,900 | — | — |
| 2012-08-06 | $6.52 | $12.56 | 218,000 | — | — |
| 2012-08-03 | $6.36 | $12.25 | 378,900 | — | — |
| 2012-08-02 | $6.03 | $11.61 | 288,900 | — | — |
| 2012-08-01 | $6.20 | $11.94 | 314,700 | — | — |
| 2012-07-31 | $6.71 | $12.92 | 311,100 | — | — |
| 2012-07-30 | $6.56 | $12.63 | 266,700 | — | — |
| 2012-07-27 | $6.44 | $12.40 | 254,900 | — | — |
| 2012-07-26 | $6.01 | $11.57 | 251,500 | — | — |
| 2012-07-25 | $5.91 | $11.38 | 205,900 | — | — |
| 2012-07-24 | $5.90 | $11.36 | 221,200 | — | — |
| 2012-07-23 | $6.11 | $11.77 | 183,700 | — | — |
| 2012-07-20 | $6.25 | $12.04 | 198,300 | — | — |
| 2012-07-19 | $6.61 | $12.73 | 334,100 | — | — |
| 2012-07-18 | $6.59 | $12.69 | 243,800 | — | — |
| 2012-07-17 | $6.36 | $12.25 | 321,900 | — | — |
| 2012-07-16 | $6.30 | $12.13 | 194,500 | — | — |
| 2012-07-13 | $6.47 | $12.46 | 248,900 | — | — |
| 2012-07-12 | $6.35 | $12.23 | 274,500 | — | — |
| 2012-07-11 | $6.16 | $11.86 | 442,400 | — | — |
| 2012-07-10 | $6.50 | $12.52 | 195,500 | — | — |
| 2012-07-09 | $6.66 | $12.83 | 161,400 | — | — |
| 2012-07-06 | $6.88 | $13.25 | 173,000 | — | — |
| 2012-07-05 | $7.10 | $13.67 | 281,500 | — | — |
| 2012-07-03 | $7.12 | $13.71 | 228,600 | — | — |
| 2012-07-02 | $6.90 | $13.29 | 246,400 | — | — |
| 2012-06-29 | $6.93 | $13.35 | 250,400 | — | — |
| 2012-06-28 | $6.54 | $12.60 | 164,800 | — | — |
| 2012-06-27 | $6.63 | $12.77 | 183,700 | — | — |
| 2012-06-26 | $6.60 | $12.71 | 255,000 | — | — |
| 2012-06-25 | $6.61 | $12.73 | 223,500 | — | — |
| 2012-06-22 | $6.77 | $13.04 | 647,100 | — | — |
| 2012-06-21 | $6.48 | $12.48 | 247,800 | — | — |
| 2012-06-20 | $6.68 | $12.87 | 225,600 | — | — |
| 2012-06-19 | $6.66 | $12.83 | 320,000 | — | — |
| 2012-06-18 | $6.50 | $12.52 | 330,200 | — | — |
| 2012-06-15 | $6.51 | $12.54 | 512,400 | — | — |
| 2012-06-14 | $6.25 | $12.04 | 268,200 | — | — |
| 2012-06-13 | $6.12 | $11.79 | 288,800 | — | — |
| 2012-06-12 | $6.26 | $12.06 | 603,300 | — | — |
| 2012-06-11 | $6.27 | $12.08 | 501,400 | — | — |
| 2012-06-08 | $6.22 | $11.98 | 188,500 | — | — |
| 2012-06-07 | $5.99 | $11.54 | 358,600 | — | — |
| 2012-06-06 | $6.02 | $11.59 | 443,600 | — | — |
| 2012-06-05 | $5.75 | $11.07 | 463,000 | — | — |
| 2012-06-04 | $5.73 | $11.04 | 416,700 | — | — |
| 2012-06-01 | $5.94 | $11.44 | 726,300 | — | — |
| 2012-05-31 | $6.48 | $12.48 | 416,800 | — | — |
| 2012-05-30 | $6.54 | $12.60 | 326,500 | — | — |
| 2012-05-29 | $6.68 | $12.87 | 399,100 | — | — |
| 2012-05-25 | $6.52 | $12.56 | 372,700 | — | — |
| 2012-05-24 | $6.53 | $12.58 | 289,500 | — | — |
| 2012-05-23 | $6.34 | $12.21 | 230,000 | — | — |
| 2012-05-22 | $6.24 | $12.02 | 244,000 | — | — |
| 2012-05-21 | $6.26 | $12.06 | 195,600 | — | — |
| 2012-05-18 | $5.99 | $11.54 | 249,300 | — | — |
| 2012-05-17 | $6.22 | $11.98 | 237,100 | — | — |
| 2012-05-16 | $6.47 | $12.46 | 252,300 | — | — |
| 2012-05-15 | $6.53 | $12.58 | 308,100 | — | — |
| 2012-05-14 | $6.59 | $12.69 | 252,700 | — | — |
| 2012-05-11 | $6.74 | $12.98 | 364,700 | — | — |
| 2012-05-10 | $6.76 | $13.02 | 338,400 | — | — |
| 2012-05-09 | $6.59 | $12.69 | 465,900 | — | — |
| 2012-05-08 | $6.76 | $13.02 | 280,900 | — | — |
| 2012-05-07 | $6.88 | $13.25 | 386,300 | — | — |
| 2012-05-04 | $6.84 | $13.17 | 419,100 | — | — |
| 2012-05-03 | $7.25 | $13.96 | 399,200 | — | — |
| 2012-05-02 | $7.77 | $14.96 | 837,800 | — | — |
| 2012-05-01 | $7.84 | $15.10 | 382,100 | — | — |
| 2012-04-30 | $7.90 | $15.21 | 988,800 | — | — |
| 2012-04-27 | $7.65 | $14.73 | 663,000 | — | — |
| 2012-04-26 | $7.52 | $14.48 | 355,300 | — | — |
| 2012-04-25 | $7.66 | $14.75 | 541,700 | — | — |
| 2012-04-24 | $7.54 | $14.52 | 455,700 | — | — |
| 2012-04-23 | $7.45 | $14.35 | 475,300 | — | — |
| 2012-04-20 | $7.78 | $14.98 | 433,200 | — | — |
| 2012-04-19 | $7.58 | $14.60 | 249,100 | — | — |
| 2012-04-18 | $7.87 | $15.16 | 259,000 | — | — |
| 2012-04-17 | $8.19 | $15.77 | 320,300 | — | — |
| 2012-04-16 | $8.13 | $15.66 | 246,400 | — | — |
| 2012-04-13 | $8.09 | $15.58 | 365,800 | — | — |
| 2012-04-12 | $8.43 | $16.24 | 281,500 | — | — |
| 2012-04-11 | $8.16 | $15.72 | 292,500 | — | — |
| 2012-04-10 | $8.09 | $15.58 | 337,000 | — | — |
| 2012-04-09 | $8.32 | $16.02 | 253,400 | — | — |
| 2012-04-05 | $8.54 | $16.45 | 185,900 | — | — |
| 2012-04-04 | $8.59 | $16.54 | 309,500 | — | — |
| 2012-04-03 | $8.89 | $17.12 | 471,000 | — | — |
| 2012-04-02 | $9.00 | $17.33 | 316,600 | — | — |
| 2012-03-30 | $8.83 | $17.01 | 255,200 | — | — |
| 2012-03-29 | $8.74 | $16.83 | 179,700 | — | — |
| 2012-03-28 | $8.73 | $16.81 | 153,000 | — | — |
| 2012-03-27 | $8.84 | $17.03 | 241,000 | — | — |
| 2012-03-26 | $9.02 | $17.37 | 273,900 | — | — |
| 2012-03-23 | $8.85 | $17.04 | 178,400 | — | — |
| 2012-03-22 | $8.62 | $16.60 | 307,400 | — | — |
| 2012-03-21 | $8.90 | $17.14 | 255,500 | — | — |
| 2012-03-20 | $8.97 | $17.28 | 427,500 | — | — |
| 2012-03-19 | $9.05 | $17.43 | 275,000 | — | — |
| 2012-03-16 | $8.87 | $17.08 | 307,000 | — | — |
| 2012-03-15 | $8.80 | $16.95 | 295,200 | — | — |
| 2012-03-14 | $8.76 | $16.87 | 223,900 | — | — |
| 2012-03-13 | $8.97 | $17.28 | 284,100 | — | — |
| 2012-03-12 | $8.47 | $16.31 | 184,500 | — | — |
| 2012-03-09 | $8.90 | $17.14 | 283,600 | — | — |
| 2012-03-08 | $8.48 | $16.33 | 362,900 | — | — |
| 2012-03-07 | $8.31 | $16.00 | 1,598,100 | — | — |
| 2012-03-06 | $8.36 | $16.10 | 271,400 | — | — |
| 2012-03-05 | $8.77 | $16.89 | 206,400 | — | — |
| 2012-03-02 | $8.90 | $17.14 | 322,700 | — | — |
| 2012-03-01 | $9.13 | $17.58 | 226,000 | — | — |
| 2012-02-29 | $9.08 | $17.49 | 346,300 | — | — |
| 2012-02-28 | $9.26 | $17.83 | 466,400 | — | — |
| 2012-02-27 | $9.50 | $18.30 | 277,000 | — | — |
| 2012-02-24 | $9.64 | $18.57 | 221,000 | — | — |
| 2012-02-23 | $9.73 | $18.74 | 291,700 | — | — |
| 2012-02-22 | $9.69 | $18.66 | 314,900 | — | — |
| 2012-02-21 | $9.79 | $18.85 | 548,000 | — | — |
| 2012-02-17 | $10.05 | $19.36 | 394,200 | — | — |
| 2012-02-16 | $10.22 | $19.68 | 299,200 | — | — |
| 2012-02-15 | $10.12 | $19.49 | 286,400 | — | — |
| 2012-02-14 | $10.27 | $19.78 | 304,200 | — | — |
| 2012-02-13 | $10.23 | $19.70 | 153,500 | — | — |
| 2012-02-10 | $10.06 | $19.37 | 351,600 | — | — |
| 2012-02-09 | $10.36 | $19.95 | 311,000 | — | — |
| 2012-02-08 | $10.41 | $20.05 | 421,900 | — | — |
| 2012-02-07 | $10.19 | $19.63 | 452,200 | — | — |
| 2012-02-06 | $10.30 | $19.84 | 596,500 | — | — |
| 2012-02-03 | $10.00 | $19.26 | 1,819,400 | — | — |
| 2012-02-02 | $11.25 | $21.67 | 244,400 | — | — |
| 2012-02-01 | $11.20 | $21.57 | 230,800 | — | — |
| 2012-01-31 | $10.94 | $21.07 | 103,800 | — | — |
| 2012-01-30 | $10.93 | $21.05 | 262,600 | — | — |
| 2012-01-27 | $11.12 | $21.42 | 233,200 | — | — |
| 2012-01-26 | $10.97 | $21.13 | 264,300 | — | — |
| 2012-01-25 | $10.86 | $20.92 | 182,300 | — | — |
| 2012-01-24 | $10.90 | $20.99 | 134,200 | — | — |
| 2012-01-23 | $10.75 | $20.70 | 126,100 | — | — |
| 2012-01-20 | $10.82 | $20.84 | 248,300 | — | — |
| 2012-01-19 | $10.69 | $20.59 | 98,500 | — | — |
| 2012-01-18 | $10.51 | $20.24 | 162,200 | — | — |
| 2012-01-17 | $10.25 | $19.74 | 148,900 | — | — |
| 2012-01-13 | $10.51 | $20.24 | 140,700 | — | — |
| 2012-01-12 | $10.69 | $20.59 | 118,100 | — | — |
| 2012-01-11 | $10.60 | $20.41 | 91,400 | — | — |
| 2012-01-10 | $10.59 | $20.40 | 104,100 | — | — |
| 2012-01-09 | $10.38 | $19.99 | 147,400 | — | — |
| 2012-01-06 | $10.19 | $19.63 | 241,900 | — | — |
| 2012-01-05 | $10.01 | $19.28 | 207,800 | — | — |
| 2012-01-04 | $9.90 | $19.07 | 131,900 | — | — |
| 2012-01-03 | $10.07 | $19.39 | 203,000 | — | — |