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
- 1998-01-30 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 | $9.20 | $9.20 | 160,200 | — | — |
| 2012-12-28 | $8.87 | $8.87 | 72,200 | — | — |
| 2012-12-27 | $8.88 | $8.88 | 97,700 | — | — |
| 2012-12-26 | $9.02 | $9.02 | 100,800 | — | — |
| 2012-12-24 | $9.10 | $9.10 | 50,200 | — | — |
| 2012-12-21 | $8.92 | $8.92 | 629,500 | — | — |
| 2012-12-20 | $8.84 | $8.84 | 120,400 | — | — |
| 2012-12-19 | $9.07 | $9.07 | 256,600 | — | — |
| 2012-12-18 | $8.95 | $8.95 | 134,500 | — | — |
| 2012-12-17 | $8.46 | $8.46 | 165,200 | — | — |
| 2012-12-14 | $8.22 | $8.22 | 104,700 | — | — |
| 2012-12-13 | $8.32 | $8.32 | 91,700 | — | — |
| 2012-12-12 | $8.38 | $8.38 | 71,500 | — | — |
| 2012-12-11 | $8.60 | $8.60 | 109,800 | — | — |
| 2012-12-10 | $8.60 | $8.60 | 84,700 | — | — |
| 2012-12-07 | $8.66 | $8.66 | 59,800 | — | — |
| 2012-12-06 | $8.79 | $8.79 | 79,700 | — | — |
| 2012-12-05 | $8.73 | $8.73 | 50,000 | — | — |
| 2012-12-04 | $8.73 | $8.73 | 153,400 | — | — |
| 2012-12-03 | $8.79 | $8.79 | 144,300 | — | — |
| 2012-11-30 | $8.79 | $8.79 | 182,900 | — | — |
| 2012-11-29 | $8.99 | $8.99 | 116,200 | — | — |
| 2012-11-28 | $9.04 | $9.04 | 165,100 | — | — |
| 2012-11-27 | $9.09 | $9.09 | 114,700 | — | — |
| 2012-11-26 | $9.04 | $9.04 | 114,400 | — | — |
| 2012-11-23 | $8.75 | $8.75 | 46,200 | — | — |
| 2012-11-21 | $8.45 | $8.45 | 75,100 | — | — |
| 2012-11-20 | $8.37 | $8.37 | 79,600 | — | — |
| 2012-11-19 | $8.32 | $8.32 | 189,800 | — | — |
| 2012-11-16 | $8.18 | $8.18 | 165,100 | — | — |
| 2012-11-15 | $8.28 | $8.28 | 150,200 | — | — |
| 2012-11-14 | $8.38 | $8.38 | 168,500 | — | — |
| 2012-11-13 | $8.18 | $8.18 | 234,200 | — | — |
| 2012-11-12 | $8.04 | $8.04 | 81,800 | — | — |
| 2012-11-09 | $8.02 | $8.02 | 132,600 | — | — |
| 2012-11-08 | $8.01 | $8.01 | 82,400 | — | — |
| 2012-11-07 | $8.05 | $8.05 | 126,000 | — | — |
| 2012-11-06 | $8.05 | $8.05 | 85,100 | — | — |
| 2012-11-05 | $8.08 | $8.08 | 90,100 | — | — |
| 2012-11-02 | $7.98 | $7.98 | 195,600 | — | — |
| 2012-11-01 | $8.02 | $8.02 | 329,400 | — | — |
| 2012-10-31 | $8.20 | $8.20 | 197,000 | — | — |
| 2012-10-26 | $8.65 | $8.65 | 201,400 | — | — |
| 2012-10-25 | $8.64 | $8.64 | 242,000 | — | — |
| 2012-10-24 | $8.76 | $8.76 | 614,500 | — | — |
| 2012-10-23 | $9.38 | $9.38 | 181,700 | — | — |
| 2012-10-22 | $9.01 | $9.01 | 223,200 | — | — |
| 2012-10-19 | $9.06 | $9.06 | 146,000 | — | — |
| 2012-10-18 | $9.34 | $9.34 | 182,700 | — | — |
| 2012-10-17 | $9.05 | $9.05 | 349,700 | — | — |
| 2012-10-16 | $8.78 | $8.78 | 250,600 | — | — |
| 2012-10-15 | $8.62 | $8.62 | 187,900 | — | — |
| 2012-10-12 | $8.52 | $8.52 | 95,200 | — | — |
| 2012-10-11 | $8.54 | $8.54 | 104,000 | — | — |
| 2012-10-10 | $8.53 | $8.53 | 81,300 | — | — |
| 2012-10-09 | $8.46 | $8.46 | 206,700 | — | — |
| 2012-10-08 | $8.72 | $8.72 | 262,600 | — | — |
| 2012-10-05 | $8.30 | $8.30 | 1,538,500 | — | — |
| 2012-10-04 | $9.64 | $9.64 | 131,000 | — | — |
| 2012-10-03 | $9.34 | $9.34 | 335,000 | — | — |
| 2012-10-02 | $9.60 | $9.60 | 168,200 | — | — |
| 2012-10-01 | $9.99 | $9.99 | 384,100 | — | — |
| 2012-09-28 | $10.62 | $10.62 | 54,900 | — | — |
| 2012-09-27 | $10.60 | $10.60 | 135,700 | — | — |
| 2012-09-26 | $10.59 | $10.59 | 54,600 | — | — |
| 2012-09-25 | $10.58 | $10.58 | 174,000 | — | — |
| 2012-09-24 | $10.83 | $10.83 | 96,700 | — | — |
| 2012-09-21 | $10.80 | $10.80 | 251,200 | — | — |
| 2012-09-20 | $10.59 | $10.59 | 79,500 | — | — |
| 2012-09-19 | $10.50 | $10.50 | 116,000 | — | — |
| 2012-09-18 | $10.64 | $10.64 | 71,900 | — | — |
| 2012-09-17 | $10.24 | $10.24 | 71,800 | — | — |
| 2012-09-14 | $10.44 | $10.44 | 104,500 | — | — |
| 2012-09-13 | $10.21 | $10.21 | 188,300 | — | — |
| 2012-09-12 | $10.13 | $10.13 | 59,800 | — | — |
| 2012-09-11 | $10.06 | $10.06 | 99,400 | — | — |
| 2012-09-10 | $10.07 | $10.07 | 129,600 | — | — |
| 2012-09-07 | $9.86 | $9.86 | 84,900 | — | — |
| 2012-09-06 | $9.82 | $9.82 | 124,500 | — | — |
| 2012-09-05 | $9.59 | $9.59 | 110,300 | — | — |
| 2012-09-04 | $9.69 | $9.69 | 93,600 | — | — |
| 2012-08-31 | $9.76 | $9.76 | 67,000 | — | — |
| 2012-08-30 | $9.67 | $9.67 | 43,000 | — | — |
| 2012-08-29 | $9.83 | $9.83 | 70,500 | — | — |
| 2012-08-28 | $9.67 | $9.67 | 55,000 | — | — |
| 2012-08-27 | $9.56 | $9.56 | 76,200 | — | — |
| 2012-08-24 | $9.43 | $9.43 | 88,000 | — | — |
| 2012-08-23 | $9.49 | $9.49 | 103,300 | — | — |
| 2012-08-22 | $9.58 | $9.58 | 157,700 | — | — |
| 2012-08-21 | $9.68 | $9.68 | 112,500 | — | — |
| 2012-08-20 | $9.75 | $9.75 | 178,400 | — | — |
| 2012-08-17 | $9.87 | $9.87 | 323,000 | — | — |
| 2012-08-16 | $9.72 | $9.72 | 112,200 | — | — |
| 2012-08-15 | $9.49 | $9.49 | 157,500 | — | — |
| 2012-08-14 | $9.06 | $9.06 | 210,000 | — | — |
| 2012-08-13 | $8.95 | $8.95 | 154,200 | — | — |
| 2012-08-10 | $8.81 | $8.81 | 292,600 | — | — |
| 2012-08-09 | $8.77 | $8.77 | 188,000 | — | — |
| 2012-08-08 | $8.90 | $8.90 | 111,100 | — | — |
| 2012-08-07 | $9.06 | $9.06 | 104,600 | — | — |
| 2012-08-06 | $9.08 | $9.08 | 137,700 | — | — |
| 2012-08-03 | $8.89 | $8.89 | 324,200 | — | — |
| 2012-08-02 | $9.17 | $9.17 | 248,200 | — | — |
| 2012-08-01 | $9.84 | $9.84 | 564,000 | — | — |
| 2012-07-31 | $11.67 | $11.67 | 76,300 | — | — |
| 2012-07-30 | $11.68 | $11.68 | 38,400 | — | — |
| 2012-07-27 | $11.96 | $11.96 | 61,000 | — | — |
| 2012-07-26 | $11.45 | $11.45 | 50,200 | — | — |
| 2012-07-25 | $11.13 | $11.13 | 74,800 | — | — |
| 2012-07-24 | $10.91 | $10.91 | 146,600 | — | — |
| 2012-07-23 | $11.37 | $11.37 | 101,000 | — | — |
| 2012-07-20 | $11.81 | $11.81 | 79,600 | — | — |
| 2012-07-19 | $12.03 | $12.03 | 84,400 | — | — |
| 2012-07-18 | $12.54 | $12.54 | 115,800 | — | — |
| 2012-07-17 | $12.54 | $12.54 | 53,600 | — | — |
| 2012-07-16 | $12.54 | $12.54 | 48,400 | — | — |
| 2012-07-13 | $12.61 | $12.61 | 81,400 | — | — |
| 2012-07-12 | $12.55 | $12.55 | 80,000 | — | — |
| 2012-07-11 | $12.55 | $12.55 | 83,500 | — | — |
| 2012-07-10 | $12.64 | $12.64 | 58,300 | — | — |
| 2012-07-09 | $12.72 | $12.72 | 97,700 | — | — |
| 2012-07-06 | $12.70 | $12.70 | 44,600 | — | — |
| 2012-07-05 | $12.92 | $12.92 | 57,300 | — | — |
| 2012-07-03 | $12.89 | $12.89 | 98,300 | — | — |
| 2012-07-02 | $12.92 | $12.92 | 103,000 | — | — |
| 2012-06-29 | $12.93 | $12.93 | 193,500 | — | — |
| 2012-06-28 | $12.56 | $12.56 | 54,400 | — | — |
| 2012-06-27 | $12.68 | $12.68 | 68,400 | — | — |
| 2012-06-26 | $12.58 | $12.58 | 164,500 | — | — |
| 2012-06-25 | $12.59 | $12.59 | 51,800 | — | — |
| 2012-06-22 | $13.09 | $13.09 | 209,800 | — | — |
| 2012-06-21 | $12.63 | $12.63 | 76,400 | — | — |
| 2012-06-20 | $13.25 | $13.25 | 56,200 | — | — |
| 2012-06-19 | $13.18 | $13.18 | 71,800 | — | — |
| 2012-06-18 | $12.80 | $12.80 | 111,500 | — | — |
| 2012-06-15 | $12.72 | $12.72 | 171,800 | — | — |
| 2012-06-14 | $12.05 | $12.05 | 95,700 | — | — |
| 2012-06-13 | $11.82 | $11.82 | 143,300 | — | — |
| 2012-06-12 | $12.03 | $12.03 | 63,500 | — | — |
| 2012-06-11 | $11.74 | $11.74 | 157,200 | — | — |
| 2012-06-08 | $11.68 | $11.68 | 100,900 | — | — |
| 2012-06-07 | $11.73 | $11.73 | 86,500 | — | — |
| 2012-06-06 | $11.82 | $11.82 | 143,900 | — | — |
| 2012-06-05 | $11.70 | $11.70 | 65,600 | — | — |
| 2012-06-04 | $11.71 | $11.71 | 60,700 | — | — |
| 2012-06-01 | $11.63 | $11.63 | 99,900 | — | — |
| 2012-05-31 | $11.85 | $11.85 | 97,800 | — | — |
| 2012-05-30 | $11.65 | $11.65 | 56,700 | — | — |
| 2012-05-29 | $11.81 | $11.81 | 58,900 | — | — |
| 2012-05-25 | $11.76 | $11.76 | 67,200 | — | — |
| 2012-05-24 | $11.61 | $11.61 | 69,400 | — | — |
| 2012-05-23 | $11.82 | $11.82 | 76,000 | — | — |
| 2012-05-22 | $11.77 | $11.77 | 122,000 | — | — |
| 2012-05-21 | $12.11 | $12.11 | 70,100 | — | — |
| 2012-05-18 | $11.79 | $11.79 | 157,500 | — | — |
| 2012-05-17 | $12.06 | $12.06 | 77,300 | — | — |
| 2012-05-16 | $12.11 | $12.11 | 93,300 | — | — |
| 2012-05-15 | $12.25 | $12.25 | 68,000 | — | — |
| 2012-05-14 | $12.28 | $12.28 | 107,000 | — | — |
| 2012-05-11 | $12.34 | $12.34 | 77,700 | — | — |
| 2012-05-10 | $12.31 | $12.31 | 49,000 | — | — |
| 2012-05-09 | $12.22 | $12.22 | 64,000 | — | — |
| 2012-05-08 | $12.13 | $12.13 | 118,700 | — | — |
| 2012-05-07 | $12.37 | $12.37 | 46,000 | — | — |
| 2012-05-04 | $12.41 | $12.41 | 127,700 | — | — |
| 2012-05-03 | $12.63 | $12.63 | 154,200 | — | — |
| 2012-05-02 | $13.25 | $13.25 | 117,200 | — | — |
| 2012-05-01 | $13.13 | $13.13 | 136,000 | — | — |
| 2012-04-30 | $13.20 | $13.20 | 133,000 | — | — |
| 2012-04-27 | $13.18 | $13.18 | 132,600 | — | — |
| 2012-04-26 | $12.97 | $12.97 | 259,700 | — | — |
| 2012-04-25 | $12.66 | $12.66 | 461,300 | — | — |
| 2012-04-24 | $12.17 | $12.17 | 158,400 | — | — |
| 2012-04-23 | $12.11 | $12.11 | 130,100 | — | — |
| 2012-04-20 | $12.41 | $12.41 | 107,600 | — | — |
| 2012-04-19 | $12.28 | $12.28 | 103,200 | — | — |
| 2012-04-18 | $12.49 | $12.49 | 114,900 | — | — |
| 2012-04-17 | $12.89 | $12.89 | 158,000 | — | — |
| 2012-04-16 | $12.59 | $12.59 | 146,800 | — | — |
| 2012-04-13 | $12.62 | $12.62 | 116,200 | — | — |
| 2012-04-12 | $13.16 | $13.16 | 73,600 | — | — |
| 2012-04-11 | $12.87 | $12.87 | 80,200 | — | — |
| 2012-04-10 | $12.60 | $12.60 | 128,000 | — | — |
| 2012-04-09 | $12.91 | $12.91 | 115,000 | — | — |
| 2012-04-05 | $13.27 | $13.27 | 81,400 | — | — |
| 2012-04-04 | $13.33 | $13.33 | 103,800 | — | — |
| 2012-04-03 | $13.64 | $13.64 | 151,600 | — | — |
| 2012-04-02 | $13.92 | $13.92 | 147,200 | — | — |
| 2012-03-30 | $13.25 | $13.25 | 75,300 | — | — |
| 2012-03-29 | $13.28 | $13.28 | 109,900 | — | — |
| 2012-03-28 | $13.49 | $13.49 | 122,800 | — | — |
| 2012-03-27 | $13.50 | $13.50 | 133,500 | — | — |
| 2012-03-26 | $13.67 | $13.67 | 68,900 | — | — |
| 2012-03-23 | $13.09 | $13.09 | 78,100 | — | — |
| 2012-03-22 | $13.01 | $13.01 | 130,900 | — | — |
| 2012-03-21 | $13.14 | $13.14 | 177,900 | — | — |
| 2012-03-20 | $13.38 | $13.38 | 93,200 | — | — |
| 2012-03-19 | $13.59 | $13.59 | 130,000 | — | — |
| 2012-03-16 | $13.64 | $13.64 | 177,700 | — | — |
| 2012-03-15 | $13.72 | $13.72 | 83,600 | — | — |
| 2012-03-14 | $13.64 | $13.64 | 64,000 | — | — |
| 2012-03-13 | $14.05 | $14.05 | 121,100 | — | — |
| 2012-03-12 | $13.71 | $13.71 | 58,300 | — | — |
| 2012-03-09 | $13.79 | $13.79 | 77,500 | — | — |
| 2012-03-08 | $13.61 | $13.61 | 91,100 | — | — |
| 2012-03-07 | $13.57 | $13.57 | 86,600 | — | — |
| 2012-03-06 | $13.40 | $13.40 | 68,900 | — | — |
| 2012-03-05 | $13.83 | $13.83 | 65,100 | — | — |
| 2012-03-02 | $13.98 | $13.98 | 121,000 | — | — |
| 2012-03-01 | $14.41 | $14.41 | 101,900 | — | — |
| 2012-02-29 | $14.37 | $14.37 | 162,000 | — | — |
| 2012-02-28 | $14.77 | $14.77 | 79,600 | — | — |
| 2012-02-27 | $14.79 | $14.79 | 102,500 | — | — |
| 2012-02-24 | $14.81 | $14.81 | 72,700 | — | — |
| 2012-02-23 | $14.78 | $14.78 | 68,900 | — | — |
| 2012-02-22 | $14.50 | $14.50 | 96,100 | — | — |
| 2012-02-21 | $14.80 | $14.80 | 134,700 | — | — |
| 2012-02-17 | $14.95 | $14.95 | 154,600 | — | — |
| 2012-02-16 | $14.78 | $14.78 | 260,600 | — | — |
| 2012-02-15 | $14.14 | $14.14 | 171,000 | — | — |
| 2012-02-14 | $14.09 | $14.09 | 151,200 | — | — |
| 2012-02-13 | $13.85 | $13.85 | 107,900 | — | — |
| 2012-02-10 | $13.92 | $13.92 | 54,800 | — | — |
| 2012-02-09 | $14.37 | $14.37 | 161,000 | — | — |
| 2012-02-08 | $14.62 | $14.62 | 87,300 | — | — |
| 2012-02-07 | $14.56 | $14.56 | 277,500 | — | — |
| 2012-02-06 | $14.35 | $14.35 | 141,700 | — | — |
| 2012-02-03 | $14.51 | $14.51 | 350,200 | — | — |
| 2012-02-02 | $14.04 | $14.04 | 284,700 | — | — |
| 2012-02-01 | $13.86 | $13.86 | 225,600 | — | — |
| 2012-01-31 | $13.39 | $13.39 | 184,000 | — | — |
| 2012-01-30 | $13.45 | $13.45 | 217,200 | — | — |
| 2012-01-27 | $13.50 | $13.50 | 319,500 | — | — |
| 2012-01-26 | $13.44 | $13.44 | 294,800 | — | — |
| 2012-01-25 | $13.40 | $13.40 | 869,000 | — | — |
| 2012-01-24 | $14.98 | $14.98 | 223,000 | — | — |
| 2012-01-23 | $14.93 | $14.93 | 563,700 | — | — |
| 2012-01-20 | $14.63 | $14.63 | 201,700 | — | — |
| 2012-01-19 | $14.26 | $14.26 | 116,400 | — | — |
| 2012-01-18 | $14.11 | $14.11 | 68,800 | — | — |
| 2012-01-17 | $13.59 | $13.59 | 127,800 | — | — |
| 2012-01-13 | $13.35 | $13.35 | 90,400 | — | — |
| 2012-01-12 | $13.47 | $13.47 | 170,200 | — | — |
| 2012-01-11 | $13.50 | $13.50 | 138,400 | — | — |
| 2012-01-10 | $13.61 | $13.61 | 150,400 | — | — |
| 2012-01-09 | $13.86 | $13.86 | 201,200 | — | — |
| 2012-01-06 | $13.91 | $13.91 | 209,800 | — | — |
| 2012-01-05 | $13.55 | $13.55 | 122,100 | — | — |
| 2012-01-04 | $13.64 | $13.64 | 107,800 | — | — |
| 2012-01-03 | $13.70 | $13.70 | 179,500 | — | — |