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
- 1998-06-11 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 | $9.34 | $9.34 | 1,132,000 | — | — |
| 2012-12-28 | $9.36 | $9.36 | 401,000 | — | — |
| 2012-12-27 | $9.39 | $9.39 | 612,000 | — | — |
| 2012-12-26 | $9.42 | $9.42 | 981,000 | — | — |
| 2012-12-24 | $9.59 | $9.59 | 466,000 | — | — |
| 2012-12-21 | $9.62 | $9.62 | 2,488,000 | — | — |
| 2012-12-20 | $9.50 | $9.50 | 532,000 | — | — |
| 2012-12-19 | $9.42 | $9.42 | 1,239,000 | — | — |
| 2012-12-18 | $9.52 | $9.52 | 858,000 | — | — |
| 2012-12-17 | $9.34 | $9.34 | 607,000 | — | — |
| 2012-12-14 | $9.10 | $9.10 | 572,000 | — | — |
| 2012-12-13 | $9.20 | $9.20 | 636,000 | — | — |
| 2012-12-12 | $9.19 | $9.19 | 629,000 | — | — |
| 2012-12-11 | $9.15 | $9.15 | 800,000 | — | — |
| 2012-12-10 | $9.02 | $9.02 | 625,000 | — | — |
| 2012-12-07 | $8.86 | $8.86 | 509,000 | — | — |
| 2012-12-06 | $8.86 | $8.86 | 553,000 | — | — |
| 2012-12-05 | $8.83 | $8.83 | 1,183,000 | — | — |
| 2012-12-04 | $8.88 | $8.88 | 800,000 | — | — |
| 2012-12-03 | $8.87 | $8.87 | 1,175,000 | — | — |
| 2012-11-30 | $8.85 | $8.85 | 1,536,000 | — | — |
| 2012-11-29 | $8.85 | $8.85 | 1,179,000 | — | — |
| 2012-11-28 | $8.70 | $8.70 | 1,282,000 | — | — |
| 2012-11-27 | $8.68 | $8.68 | 1,715,000 | — | — |
| 2012-11-26 | $8.67 | $8.67 | 1,189,000 | — | — |
| 2012-11-23 | $8.63 | $8.63 | 1,020,000 | — | — |
| 2012-11-21 | $8.53 | $8.53 | 1,851,000 | — | — |
| 2012-11-20 | $8.55 | $8.55 | 3,129,000 | — | — |
| 2012-11-19 | $8.71 | $8.71 | 5,302,000 | — | — |
| 2012-11-16 | $9.18 | $9.18 | 1,439,000 | — | — |
| 2012-11-15 | $9.32 | $9.32 | 1,746,000 | — | — |
| 2012-11-14 | $9.27 | $9.27 | 1,723,000 | — | — |
| 2012-11-13 | $9.46 | $9.46 | 868,000 | — | — |
| 2012-11-12 | $9.53 | $9.53 | 798,000 | — | — |
| 2012-11-09 | $9.56 | $9.56 | 1,149,000 | — | — |
| 2012-11-08 | $9.57 | $9.57 | 1,466,000 | — | — |
| 2012-11-07 | $9.65 | $9.65 | 1,543,000 | — | — |
| 2012-11-06 | $9.84 | $9.84 | 1,312,000 | — | — |
| 2012-11-05 | $9.86 | $9.86 | 1,504,000 | — | — |
| 2012-11-02 | $9.65 | $9.65 | 1,843,000 | — | — |
| 2012-11-01 | $9.74 | $9.74 | 3,566,000 | — | — |
| 2012-10-31 | $9.45 | $9.45 | 4,962,000 | — | — |
| 2012-10-26 | $10.98 | $10.98 | 1,346,000 | — | — |
| 2012-10-25 | $11.21 | $11.21 | 972,000 | — | — |
| 2012-10-24 | $11.11 | $11.11 | 1,288,000 | — | — |
| 2012-10-23 | $11.16 | $11.16 | 7,807,000 | — | — |
| 2012-10-22 | $12.00 | $12.00 | 1,902,000 | — | — |
| 2012-10-19 | $11.81 | $11.81 | 1,241,000 | — | — |
| 2012-10-18 | $11.89 | $11.89 | 1,194,000 | — | — |
| 2012-10-17 | $11.91 | $11.91 | 1,309,000 | — | — |
| 2012-10-16 | $12.10 | $12.10 | 1,265,000 | — | — |
| 2012-10-15 | $11.97 | $11.97 | 1,366,000 | — | — |
| 2012-10-12 | $11.83 | $11.83 | 839,000 | — | — |
| 2012-10-11 | $11.90 | $11.90 | 1,113,000 | — | — |
| 2012-10-10 | $11.92 | $11.92 | 1,310,000 | — | — |
| 2012-10-09 | $12.00 | $12.00 | 1,767,000 | — | — |
| 2012-10-08 | $12.24 | $12.24 | 1,767,000 | — | — |
| 2012-10-05 | $12.44 | $12.44 | 1,872,000 | — | — |
| 2012-10-04 | $12.62 | $12.62 | 2,894,000 | — | — |
| 2012-10-03 | $12.98 | $12.98 | 2,425,000 | — | — |
| 2012-10-02 | $13.14 | $13.14 | 1,205,000 | — | — |
| 2012-10-01 | $13.31 | $13.31 | 1,049,000 | — | — |
| 2012-09-28 | $13.41 | $13.41 | 1,069,000 | — | — |
| 2012-09-27 | $13.41 | $13.41 | 914,000 | — | — |
| 2012-09-26 | $13.17 | $13.17 | 1,061,000 | — | — |
| 2012-09-25 | $13.33 | $13.33 | 1,716,000 | — | — |
| 2012-09-24 | $13.50 | $13.50 | 721,000 | — | — |
| 2012-09-21 | $13.49 | $13.49 | 1,822,000 | — | — |
| 2012-09-20 | $13.45 | $13.45 | 1,494,000 | — | — |
| 2012-09-19 | $13.44 | $13.43 | 967,000 | — | — |
| 2012-09-18 | $13.48 | $13.48 | 557,000 | — | — |
| 2012-09-17 | $13.42 | $13.42 | 612,000 | — | — |
| 2012-09-14 | $13.31 | $13.31 | 632,000 | — | — |
| 2012-09-13 | $13.21 | $13.21 | 915,000 | — | — |
| 2012-09-12 | $13.04 | $13.04 | 700,000 | — | — |
| 2012-09-11 | $12.98 | $12.98 | 847,000 | — | — |
| 2012-09-10 | $12.89 | $12.89 | 889,000 | — | — |
| 2012-09-07 | $12.99 | $12.99 | 1,127,000 | — | — |
| 2012-09-06 | $12.83 | $12.83 | 1,653,000 | — | — |
| 2012-09-05 | $12.60 | $12.60 | 1,723,000 | — | — |
| 2012-09-04 | $12.54 | $12.54 | 1,374,000 | — | — |
| 2012-08-31 | $12.55 | $12.55 | 1,078,000 | — | — |
| 2012-08-30 | $12.58 | $12.58 | 713,000 | — | — |
| 2012-08-29 | $12.66 | $12.66 | 1,392,000 | — | — |
| 2012-08-28 | $12.55 | $12.55 | 644,000 | — | — |
| 2012-08-27 | $12.55 | $12.55 | 531,000 | — | — |
| 2012-08-24 | $12.46 | $12.46 | 887,000 | — | — |
| 2012-08-23 | $12.44 | $12.44 | 843,000 | — | — |
| 2012-08-22 | $12.62 | $12.62 | 1,533,000 | — | — |
| 2012-08-21 | $12.83 | $12.83 | 1,540,000 | — | — |
| 2012-08-20 | $12.61 | $12.61 | 889,000 | — | — |
| 2012-08-17 | $12.68 | $12.68 | 1,418,000 | — | — |
| 2012-08-16 | $12.64 | $12.64 | 1,625,000 | — | — |
| 2012-08-15 | $12.44 | $12.44 | 798,000 | — | — |
| 2012-08-14 | $12.43 | $12.43 | 1,515,000 | — | — |
| 2012-08-13 | $12.65 | $12.65 | 894,000 | — | — |
| 2012-08-10 | $12.76 | $12.76 | 1,056,000 | — | — |
| 2012-08-09 | $12.63 | $12.63 | 888,000 | — | — |
| 2012-08-08 | $12.65 | $12.65 | 715,000 | — | — |
| 2012-08-07 | $12.58 | $12.57 | 1,438,000 | — | — |
| 2012-08-06 | $12.41 | $12.41 | 2,092,000 | — | — |
| 2012-08-03 | $12.23 | $12.23 | 1,162,000 | — | — |
| 2012-08-02 | $11.76 | $11.76 | 1,201,000 | — | — |
| 2012-08-01 | $11.77 | $11.77 | 1,944,000 | — | — |
| 2012-07-31 | $11.65 | $11.65 | 4,961,000 | — | — |
| 2012-07-30 | $11.89 | $11.89 | 1,105,000 | — | — |
| 2012-07-27 | $11.71 | $11.71 | 2,178,000 | — | — |
| 2012-07-26 | $11.35 | $11.35 | 1,414,000 | — | — |
| 2012-07-25 | $11.38 | $11.38 | 1,132,000 | — | — |
| 2012-07-24 | $11.34 | $11.34 | 733,000 | — | — |
| 2012-07-23 | $11.58 | $11.58 | 1,071,000 | — | — |
| 2012-07-20 | $11.53 | $11.53 | 1,269,000 | — | — |
| 2012-07-19 | $11.98 | $11.98 | 1,663,000 | — | — |
| 2012-07-18 | $12.00 | $12.00 | 1,017,000 | — | — |
| 2012-07-17 | $11.47 | $11.47 | 1,130,000 | — | — |
| 2012-07-16 | $11.66 | $11.66 | 593,000 | — | — |
| 2012-07-13 | $11.66 | $11.66 | 1,841,000 | — | — |
| 2012-07-12 | $11.48 | $11.48 | 1,688,000 | — | — |
| 2012-07-11 | $11.35 | $11.35 | 1,433,000 | — | — |
| 2012-07-10 | $11.33 | $11.33 | 1,693,000 | — | — |
| 2012-07-09 | $11.82 | $11.82 | 1,850,000 | — | — |
| 2012-07-06 | $11.96 | $11.96 | 4,616,000 | — | — |
| 2012-07-05 | $13.49 | $13.49 | 752,000 | — | — |
| 2012-07-03 | $13.29 | $13.29 | 421,000 | — | — |
| 2012-07-02 | $13.03 | $13.03 | 1,063,000 | — | — |
| 2012-06-29 | $12.99 | $12.99 | 1,184,000 | — | — |
| 2012-06-28 | $12.81 | $12.81 | 1,393,000 | — | — |
| 2012-06-27 | $12.96 | $12.96 | 747,000 | — | — |
| 2012-06-26 | $12.70 | $12.70 | 749,000 | — | — |
| 2012-06-25 | $12.53 | $12.52 | 1,010,000 | — | — |
| 2012-06-22 | $12.91 | $12.91 | 1,773,000 | — | — |
| 2012-06-21 | $12.46 | $12.46 | 1,314,000 | — | — |
| 2012-06-20 | $12.89 | $12.89 | 863,000 | — | — |
| 2012-06-19 | $12.74 | $12.74 | 810,000 | — | — |
| 2012-06-18 | $12.50 | $12.50 | 858,000 | — | — |
| 2012-06-15 | $12.43 | $12.43 | 1,728,000 | — | — |
| 2012-06-14 | $12.01 | $12.01 | 1,226,000 | — | — |
| 2012-06-13 | $11.76 | $11.76 | 1,811,000 | — | — |
| 2012-06-12 | $11.95 | $11.95 | 1,354,000 | — | — |
| 2012-06-11 | $12.06 | $12.06 | 1,228,000 | — | — |
| 2012-06-08 | $12.22 | $12.22 | 2,980,000 | — | — |
| 2012-06-07 | $12.20 | $12.20 | 1,533,000 | — | — |
| 2012-06-06 | $12.36 | $12.36 | 1,699,000 | — | — |
| 2012-06-05 | $12.01 | $12.01 | 1,017,000 | — | — |
| 2012-06-04 | $11.99 | $11.99 | 1,212,000 | — | — |
| 2012-06-01 | $11.89 | $11.89 | 1,374,000 | — | — |
| 2012-05-31 | $12.20 | $12.20 | 1,131,000 | — | — |
| 2012-05-30 | $12.21 | $12.21 | 1,129,000 | — | — |
| 2012-05-29 | $12.71 | $12.71 | 1,142,000 | — | — |
| 2012-05-25 | $12.68 | $12.68 | 765,000 | — | — |
| 2012-05-24 | $12.69 | $12.69 | 1,337,000 | — | — |
| 2012-05-23 | $13.08 | $13.08 | 1,110,000 | — | — |
| 2012-05-22 | $13.04 | $13.04 | 1,850,000 | — | — |
| 2012-05-21 | $13.17 | $13.17 | 1,686,000 | — | — |
| 2012-05-18 | $12.91 | $12.90 | 2,745,000 | — | — |
| 2012-05-17 | $13.60 | $13.60 | 1,152,000 | — | — |
| 2012-05-16 | $13.80 | $13.80 | 1,804,000 | — | — |
| 2012-05-15 | $14.15 | $14.15 | 1,450,000 | — | — |
| 2012-05-14 | $14.10 | $14.10 | 1,480,000 | — | — |
| 2012-05-11 | $14.28 | $14.28 | 1,099,000 | — | — |
| 2012-05-10 | $14.21 | $14.21 | 1,490,000 | — | — |
| 2012-05-09 | $14.58 | $14.58 | 1,140,000 | — | — |
| 2012-05-08 | $14.74 | $14.74 | 1,531,000 | — | — |
| 2012-05-07 | $14.93 | $14.93 | 2,360,000 | — | — |
| 2012-05-04 | $15.23 | $15.23 | 2,355,000 | — | — |
| 2012-05-03 | $15.62 | $15.62 | 6,600,000 | — | — |
| 2012-05-02 | $14.20 | $14.20 | 968,000 | — | — |
| 2012-05-01 | $14.02 | $14.02 | 2,010,000 | — | — |
| 2012-04-30 | $13.98 | $13.98 | 960,000 | — | — |
| 2012-04-27 | $14.11 | $14.11 | 1,781,000 | — | — |
| 2012-04-26 | $14.20 | $14.20 | 1,717,000 | — | — |
| 2012-04-25 | $14.10 | $14.10 | 1,430,000 | — | — |
| 2012-04-24 | $13.83 | $13.83 | 2,361,000 | — | — |
| 2012-04-23 | $14.08 | $14.08 | 2,251,000 | — | — |
| 2012-04-20 | $14.52 | $14.52 | 1,482,000 | — | — |
| 2012-04-19 | $14.59 | $14.59 | 2,139,000 | — | — |
| 2012-04-18 | $14.50 | $14.50 | 3,127,000 | — | — |
| 2012-04-17 | $14.89 | $14.89 | 2,807,000 | — | — |
| 2012-04-16 | $14.62 | $14.62 | 1,822,000 | — | — |
| 2012-04-13 | $14.71 | $14.71 | 1,622,000 | — | — |
| 2012-04-12 | $14.68 | $14.68 | 1,428,000 | — | — |
| 2012-04-11 | $14.40 | $14.40 | 1,804,000 | — | — |
| 2012-04-10 | $14.21 | $14.21 | 2,411,000 | — | — |
| 2012-04-09 | $14.33 | $14.33 | 1,691,000 | — | — |
| 2012-04-05 | $14.53 | $14.53 | 2,040,000 | — | — |
| 2012-04-04 | $14.52 | $14.52 | 2,255,000 | — | — |
| 2012-04-03 | $14.75 | $14.75 | 2,969,000 | — | — |
| 2012-04-02 | $14.32 | $14.32 | 1,212,000 | — | — |
| 2012-03-30 | $14.00 | $14.00 | 3,031,000 | — | — |
| 2012-03-29 | $13.88 | $13.88 | 1,259,000 | — | — |
| 2012-03-28 | $13.89 | $13.89 | 1,843,000 | — | — |
| 2012-03-27 | $13.99 | $13.99 | 1,574,000 | — | — |
| 2012-03-26 | $14.14 | $14.14 | 1,485,000 | — | — |
| 2012-03-23 | $13.89 | $13.89 | 1,729,000 | — | — |
| 2012-03-22 | $13.80 | $13.80 | 1,297,000 | — | — |
| 2012-03-21 | $14.02 | $14.02 | 2,894,000 | — | — |
| 2012-03-20 | $13.41 | $13.41 | 1,333,000 | — | — |
| 2012-03-19 | $13.45 | $13.45 | 1,483,000 | — | — |
| 2012-03-16 | $13.08 | $13.07 | 1,704,000 | — | — |
| 2012-03-15 | $13.10 | $13.10 | 1,866,000 | — | — |
| 2012-03-14 | $13.15 | $13.15 | 1,565,000 | — | — |
| 2012-03-13 | $13.66 | $13.65 | 1,436,000 | — | — |
| 2012-03-12 | $13.20 | $13.20 | 814,000 | — | — |
| 2012-03-09 | $13.13 | $13.13 | 1,689,000 | — | — |
| 2012-03-08 | $13.14 | $13.14 | 1,196,000 | — | — |
| 2012-03-07 | $12.89 | $12.89 | 1,804,000 | — | — |
| 2012-03-06 | $12.91 | $12.91 | 1,970,000 | — | — |
| 2012-03-05 | $13.26 | $13.26 | 1,511,000 | — | — |
| 2012-03-02 | $13.55 | $13.55 | 2,846,000 | — | — |
| 2012-03-01 | $13.94 | $13.94 | 3,589,000 | — | — |
| 2012-02-29 | $13.56 | $13.56 | 1,633,000 | — | — |
| 2012-02-28 | $13.53 | $13.53 | 1,861,000 | — | — |
| 2012-02-27 | $13.63 | $13.63 | 3,478,000 | — | — |
| 2012-02-24 | $13.78 | $13.78 | 1,991,000 | — | — |
| 2012-02-23 | $13.84 | $13.84 | 2,604,000 | — | — |
| 2012-02-22 | $13.46 | $13.46 | 1,947,000 | — | — |
| 2012-02-21 | $13.44 | $13.44 | 5,406,000 | — | — |
| 2012-02-17 | $12.61 | $12.61 | 2,186,000 | — | — |
| 2012-02-16 | $12.91 | $12.91 | 2,264,000 | — | — |
| 2012-02-15 | $12.36 | $12.36 | 1,432,000 | — | — |
| 2012-02-14 | $12.37 | $12.37 | 1,265,000 | — | — |
| 2012-02-13 | $12.49 | $12.49 | 1,349,000 | — | — |
| 2012-02-10 | $12.27 | $12.27 | 2,322,000 | — | — |
| 2012-02-09 | $12.53 | $12.53 | 2,835,000 | — | — |
| 2012-02-08 | $12.35 | $12.35 | 1,064,000 | — | — |
| 2012-02-07 | $12.38 | $12.38 | 1,173,000 | — | — |
| 2012-02-06 | $12.51 | $12.51 | 2,245,000 | — | — |
| 2012-02-03 | $12.65 | $12.65 | 1,634,000 | — | — |
| 2012-02-02 | $12.36 | $12.36 | 2,640,000 | — | — |
| 2012-02-01 | $11.92 | $11.92 | 3,132,000 | — | — |
| 2012-01-31 | $11.51 | $11.51 | 2,192,000 | — | — |
| 2012-01-30 | $11.55 | $11.55 | 7,695,000 | — | — |
| 2012-01-27 | $11.47 | $11.47 | 1,267,000 | — | — |
| 2012-01-26 | $11.16 | $11.16 | 749,000 | — | — |
| 2012-01-25 | $11.24 | $11.24 | 1,182,000 | — | — |
| 2012-01-24 | $11.16 | $11.16 | 1,320,000 | — | — |
| 2012-01-23 | $11.13 | $11.13 | 1,198,000 | — | — |
| 2012-01-20 | $11.52 | $11.52 | 2,392,000 | — | — |
| 2012-01-19 | $11.09 | $11.09 | 1,069,000 | — | — |
| 2012-01-18 | $10.86 | $10.86 | 1,340,000 | — | — |
| 2012-01-17 | $10.47 | $10.47 | 1,546,000 | — | — |
| 2012-01-13 | $10.62 | $10.62 | 1,289,000 | — | — |
| 2012-01-12 | $10.53 | $10.53 | 1,158,000 | — | — |
| 2012-01-11 | $10.63 | $10.63 | 784,000 | — | — |
| 2012-01-10 | $10.62 | $10.62 | 1,108,000 | — | — |
| 2012-01-09 | $10.50 | $10.50 | 1,963,000 | — | — |
| 2012-01-06 | $10.74 | $10.74 | 1,383,000 | — | — |
| 2012-01-05 | $10.57 | $10.57 | 1,675,000 | — | — |
| 2012-01-04 | $10.70 | $10.70 | 1,522,000 | — | — |
| 2012-01-03 | $11.13 | $11.13 | 1,408,000 | — | — |