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
- 1977-06-17 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 | $13.87 | $24.57 | 184,709 | — | — |
| 2012-12-28 | $13.63 | $24.15 | 139,189 | — | — |
| 2012-12-27 | $13.61 | $24.11 | 118,179 | — | — |
| 2012-12-26 | $13.67 | $24.22 | 129,122 | — | — |
| 2012-12-24 | $13.64 | $24.18 | 142,690 | — | — |
| 2012-12-21 | $13.56 | $24.04 | 333,965 | — | — |
| 2012-12-20 | $13.61 | $24.12 | 163,700 | — | — |
| 2012-12-19 | $13.48 | $23.89 | 256,930 | — | — |
| 2012-12-18 | $13.34 | $23.64 | 126,058 | — | — |
| 2012-12-17 | $13.13 | $23.26 | 143,566 | — | — |
| 2012-12-14 | $12.84 | $22.75 | 132,623 | — | — |
| 2012-12-13 | $12.76 | $22.62 | 116,428 | — | — |
| 2012-12-12 | $12.77 | $22.62 | 147,505 | — | — |
| 2012-12-11 | $12.80 | $22.68 | 232,856 | — | — |
| 2012-12-10 | $12.47 | $22.09 | 261,307 | — | — |
| 2012-12-07 | $12.51 | $22.17 | 228,042 | — | — |
| 2012-12-06 | $12.37 | $21.92 | 289,757 | — | — |
| 2012-12-05 | $12.16 | $21.55 | 412,751 | — | — |
| 2012-12-04 | $11.72 | $20.77 | 726,582 | — | — |
| 2012-12-03 | $11.61 | $20.57 | 861,394 | — | — |
| 2012-11-30 | $12.18 | $21.59 | 278,815 | — | — |
| 2012-11-29 | $12.35 | $21.88 | 207,470 | — | — |
| 2012-11-28 | $12.34 | $21.87 | 304,639 | — | — |
| 2012-11-27 | $13.12 | $21.73 | 299,825 | — | — |
| 2012-11-26 | $12.99 | $21.51 | 128,246 | — | — |
| 2012-11-23 | $13.10 | $21.70 | 154,946 | — | — |
| 2012-11-21 | $12.57 | $20.81 | 123,869 | — | — |
| 2012-11-20 | $12.55 | $20.79 | 194,339 | — | — |
| 2012-11-19 | $12.54 | $20.77 | 196,090 | — | — |
| 2012-11-16 | $12.22 | $20.25 | 184,709 | — | — |
| 2012-11-15 | $12.52 | $20.74 | 435,512 | — | — |
| 2012-11-14 | $12.14 | $20.11 | 200,904 | — | — |
| 2012-11-13 | $12.22 | $20.25 | 163,262 | — | — |
| 2012-11-12 | $12.30 | $20.37 | 171,141 | — | — |
| 2012-11-09 | $12.32 | $20.40 | 132,185 | — | — |
| 2012-11-08 | $12.24 | $20.27 | 352,349 | — | — |
| 2012-11-07 | $11.90 | $19.71 | 292,384 | — | — |
| 2012-11-06 | $12.22 | $20.24 | 165,451 | — | — |
| 2012-11-05 | $12.07 | $19.99 | 365,917 | — | — |
| 2012-11-02 | $12.10 | $20.04 | 307,265 | — | — |
| 2012-11-01 | $11.88 | $19.68 | 429,384 | — | — |
| 2012-10-31 | $11.57 | $19.16 | 135,249 | — | — |
| 2012-10-26 | $11.57 | $19.16 | 75,722 | — | — |
| 2012-10-25 | $11.57 | $19.17 | 121,243 | — | — |
| 2012-10-24 | $11.52 | $19.08 | 114,677 | — | — |
| 2012-10-23 | $11.46 | $18.99 | 309,016 | — | — |
| 2012-10-22 | $11.56 | $19.14 | 206,594 | — | — |
| 2012-10-19 | $11.36 | $18.81 | 193,026 | — | — |
| 2012-10-18 | $11.65 | $19.30 | 261,307 | — | — |
| 2012-10-17 | $11.80 | $19.54 | 161,511 | — | — |
| 2012-10-16 | $11.43 | $18.94 | 215,348 | — | — |
| 2012-10-15 | $11.24 | $18.61 | 133,499 | — | — |
| 2012-10-12 | $11.28 | $18.68 | 354,537 | — | — |
| 2012-10-11 | $11.11 | $18.39 | 377,735 | — | — |
| 2012-10-10 | $11.14 | $18.45 | 304,202 | — | — |
| 2012-10-09 | $10.97 | $18.16 | 305,952 | — | — |
| 2012-10-08 | $10.99 | $18.20 | 999,707 | — | — |
| 2012-10-05 | $11.11 | $18.40 | 679,310 | — | — |
| 2012-10-04 | $11.41 | $18.90 | 419,754 | — | — |
| 2012-10-03 | $10.82 | $17.93 | 678,435 | — | — |
| 2012-10-02 | $10.27 | $17.01 | 864,020 | — | — |
| 2012-10-01 | $9.93 | $16.45 | 1,042,164 | — | — |
| 2012-09-28 | $9.40 | $15.57 | 1,754,803 | — | — |
| 2012-09-27 | $8.91 | $14.76 | 345,623 | — | — |
| 2012-09-26 | $8.57 | $14.19 | 875,400 | — | — |
| 2012-09-25 | $8.43 | $13.96 | 2,157,808 | — | — |
| 2012-09-24 | $8.80 | $14.58 | 2,044,379 | — | — |
| 2012-09-21 | $8.43 | $13.96 | 1,600,007 | — | — |
| 2012-09-20 | $8.45 | $13.99 | 393,663 | — | — |
| 2012-09-19 | $8.44 | $13.99 | 528,443 | — | — |
| 2012-09-18 | $8.47 | $14.03 | 464,389 | — | — |
| 2012-09-17 | $8.43 | $13.96 | 353,630 | — | — |
| 2012-09-14 | $8.48 | $14.05 | 501,754 | — | — |
| 2012-09-13 | $8.27 | $13.70 | 306,924 | — | — |
| 2012-09-12 | $8.19 | $13.56 | 548,459 | — | — |
| 2012-09-11 | $8.07 | $13.37 | 268,225 | — | — |
| 2012-09-10 | $8.24 | $13.65 | 242,870 | — | — |
| 2012-09-07 | $8.21 | $13.59 | 213,512 | — | — |
| 2012-09-06 | $8.16 | $13.51 | 165,472 | — | — |
| 2012-09-05 | $7.87 | $13.03 | 289,576 | — | — |
| 2012-09-04 | $7.93 | $13.13 | 348,292 | — | — |
| 2012-08-31 | $7.97 | $13.21 | 217,516 | — | — |
| 2012-08-30 | $7.91 | $13.11 | 210,843 | — | — |
| 2012-08-29 | $7.92 | $13.11 | 128,107 | — | — |
| 2012-08-28 | $7.80 | $12.85 | 138,783 | — | — |
| 2012-08-27 | $7.83 | $12.91 | 394,998 | — | — |
| 2012-08-24 | $7.96 | $13.12 | 221,519 | — | — |
| 2012-08-23 | $8.01 | $13.20 | 268,225 | — | — |
| 2012-08-22 | $8.10 | $13.35 | 252,211 | — | — |
| 2012-08-21 | $8.25 | $13.60 | 297,583 | — | — |
| 2012-08-20 | $7.98 | $13.15 | 314,930 | — | — |
| 2012-08-17 | $8.03 | $13.23 | 136,114 | — | — |
| 2012-08-16 | $8.01 | $13.20 | 146,790 | — | — |
| 2012-08-15 | $7.94 | $13.09 | 314,930 | — | — |
| 2012-08-14 | $7.80 | $12.85 | 230,860 | — | — |
| 2012-08-13 | $7.75 | $12.77 | 237,532 | — | — |
| 2012-08-10 | $7.88 | $12.99 | 233,529 | — | — |
| 2012-08-09 | $7.92 | $13.05 | 194,830 | — | — |
| 2012-08-08 | $7.95 | $13.09 | 314,930 | — | — |
| 2012-08-07 | $8.07 | $13.30 | 340,285 | — | — |
| 2012-08-06 | $8.05 | $13.27 | 349,626 | — | — |
| 2012-08-03 | $7.94 | $13.08 | 624,523 | — | — |
| 2012-08-02 | $7.44 | $12.26 | 364,305 | — | — |
| 2012-08-01 | $7.50 | $12.35 | 465,723 | — | — |
| 2012-07-31 | $7.50 | $12.37 | 172,144 | — | — |
| 2012-07-30 | $7.71 | $12.71 | 306,924 | — | — |
| 2012-07-27 | $7.94 | $13.08 | 280,235 | — | — |
| 2012-07-26 | $7.75 | $12.76 | 197,499 | — | — |
| 2012-07-25 | $7.60 | $12.52 | 246,873 | — | — |
| 2012-07-24 | $7.62 | $12.56 | 320,268 | — | — |
| 2012-07-23 | $7.81 | $12.87 | 443,038 | — | — |
| 2012-07-20 | $7.96 | $13.12 | 447,041 | — | — |
| 2012-07-19 | $8.07 | $13.30 | 341,620 | — | — |
| 2012-07-18 | $8.34 | $13.74 | 326,941 | — | — |
| 2012-07-17 | $8.27 | $13.62 | 385,656 | — | — |
| 2012-07-16 | $8.31 | $13.69 | 329,609 | — | — |
| 2012-07-13 | $8.74 | $14.40 | 230,860 | — | — |
| 2012-07-12 | $8.51 | $14.03 | 403,004 | — | — |
| 2012-07-11 | $8.54 | $14.07 | 537,784 | — | — |
| 2012-07-10 | $8.75 | $14.41 | 713,931 | — | — |
| 2012-07-09 | $9.04 | $14.89 | 693,915 | — | — |
| 2012-07-06 | $9.37 | $15.44 | 556,466 | — | — |
| 2012-07-05 | $9.36 | $15.41 | 314,930 | — | — |
| 2012-07-03 | $9.26 | $15.26 | 245,539 | — | — |
| 2012-07-02 | $8.84 | $14.56 | 776,651 | — | — |
| 2012-06-29 | $8.71 | $14.35 | 520,436 | — | — |
| 2012-06-28 | $8.67 | $14.29 | 523,105 | — | — |
| 2012-06-27 | $8.24 | $13.58 | 310,927 | — | — |
| 2012-06-26 | $8.07 | $13.29 | 633,864 | — | — |
| 2012-06-25 | $7.90 | $13.01 | 170,810 | — | — |
| 2012-06-22 | $7.99 | $13.17 | 505,757 | — | — |
| 2012-06-21 | $7.82 | $12.88 | 330,944 | — | — |
| 2012-06-20 | $8.14 | $13.42 | 472,396 | — | — |
| 2012-06-19 | $8.34 | $13.74 | 397,666 | — | — |
| 2012-06-18 | $8.05 | $13.26 | 201,502 | — | — |
| 2012-06-15 | $7.99 | $13.16 | 394,998 | — | — |
| 2012-06-14 | $7.89 | $13.00 | 369,643 | — | — |
| 2012-06-13 | $7.69 | $12.67 | 369,643 | — | — |
| 2012-06-12 | $7.99 | $13.17 | 272,228 | — | — |
| 2012-06-11 | $7.68 | $12.65 | 388,325 | — | — |
| 2012-06-08 | $7.87 | $12.96 | 174,813 | — | — |
| 2012-06-07 | $7.60 | $12.52 | 349,626 | — | — |
| 2012-06-06 | $7.82 | $12.88 | 270,894 | — | — |
| 2012-06-05 | $7.55 | $12.44 | 294,914 | — | — |
| 2012-06-04 | $7.44 | $12.26 | 260,218 | — | — |
| 2012-06-01 | $7.51 | $12.38 | 194,830 | — | — |
| 2012-05-31 | $7.86 | $12.96 | 289,576 | — | — |
| 2012-05-30 | $7.88 | $12.98 | 224,188 | — | — |
| 2012-05-29 | $8.05 | $13.20 | 225,522 | — | — |
| 2012-05-25 | $7.82 | $12.82 | 110,759 | — | — |
| 2012-05-24 | $7.89 | $12.93 | 284,238 | — | — |
| 2012-05-23 | $8.06 | $13.21 | 126,773 | — | — |
| 2012-05-22 | $7.97 | $13.07 | 480,402 | — | — |
| 2012-05-21 | $7.84 | $12.86 | 334,947 | — | — |
| 2012-05-18 | $7.70 | $12.63 | 276,231 | — | — |
| 2012-05-17 | $7.58 | $12.42 | 194,830 | — | — |
| 2012-05-16 | $7.91 | $12.97 | 230,860 | — | — |
| 2012-05-15 | $7.85 | $12.87 | 266,890 | — | — |
| 2012-05-14 | $7.85 | $12.87 | 266,890 | — | — |
| 2012-05-11 | $8.18 | $13.42 | 240,201 | — | — |
| 2012-05-10 | $8.20 | $13.45 | 149,459 | — | — |
| 2012-05-09 | $8.27 | $13.56 | 240,201 | — | — |
| 2012-05-08 | $8.30 | $13.61 | 552,463 | — | — |
| 2012-05-07 | $8.06 | $13.22 | 493,747 | — | — |
| 2012-05-04 | $8.00 | $13.11 | 573,814 | — | — |
| 2012-05-03 | $8.36 | $13.70 | 280,235 | — | — |
| 2012-05-02 | $8.47 | $13.88 | 240,201 | — | — |
| 2012-05-01 | $8.35 | $13.68 | 711,263 | — | — |
| 2012-04-30 | $8.50 | $13.94 | 280,235 | — | — |
| 2012-04-27 | $8.63 | $14.15 | 445,707 | — | — |
| 2012-04-26 | $8.48 | $13.91 | 180,151 | — | — |
| 2012-04-25 | $8.46 | $13.87 | 229,526 | — | — |
| 2012-04-24 | $8.34 | $13.67 | 226,857 | — | — |
| 2012-04-23 | $8.30 | $13.61 | 476,399 | — | — |
| 2012-04-20 | $8.64 | $14.17 | 389,660 | — | — |
| 2012-04-19 | $8.57 | $14.05 | 209,509 | — | — |
| 2012-04-18 | $8.59 | $14.08 | 405,673 | — | — |
| 2012-04-17 | $8.73 | $14.31 | 519,102 | — | — |
| 2012-04-16 | $8.47 | $13.88 | 313,596 | — | — |
| 2012-04-13 | $8.29 | $13.59 | 205,505 | — | — |
| 2012-04-12 | $8.46 | $13.87 | 346,957 | — | — |
| 2012-04-11 | $8.29 | $13.59 | 328,275 | — | — |
| 2012-04-10 | $8.14 | $13.35 | 559,135 | — | — |
| 2012-04-09 | $8.43 | $13.83 | 460,386 | — | — |
| 2012-04-05 | $8.71 | $14.27 | 429,693 | — | — |
| 2012-04-04 | $8.58 | $14.06 | 292,245 | — | — |
| 2012-04-03 | $8.72 | $14.30 | 264,221 | — | — |
| 2012-04-02 | $8.94 | $14.66 | 297,583 | — | — |
| 2012-03-30 | $8.72 | $14.29 | 300,252 | — | — |
| 2012-03-29 | $8.82 | $14.45 | 244,205 | — | — |
| 2012-03-28 | $8.75 | $14.35 | 405,673 | — | — |
| 2012-03-27 | $8.69 | $14.25 | 234,863 | — | — |
| 2012-03-26 | $8.80 | $14.43 | 440,369 | — | — |
| 2012-03-23 | $8.56 | $14.03 | 386,991 | — | — |
| 2012-03-22 | $8.40 | $13.78 | 819,353 | — | — |
| 2012-03-21 | $8.44 | $13.83 | 369,643 | — | — |
| 2012-03-20 | $8.35 | $13.69 | 284,238 | — | — |
| 2012-03-19 | $8.45 | $13.85 | 571,145 | — | — |
| 2012-03-16 | $8.26 | $13.54 | 870,062 | — | — |
| 2012-03-15 | $8.09 | $13.26 | 799,336 | — | — |
| 2012-03-14 | $7.55 | $12.37 | 527,108 | — | — |
| 2012-03-13 | $7.92 | $12.98 | 631,195 | — | — |
| 2012-03-12 | $7.56 | $12.40 | 368,309 | — | — |
| 2012-03-09 | $7.49 | $12.28 | 394,998 | — | — |
| 2012-03-08 | $7.41 | $12.14 | 507,091 | — | — |
| 2012-03-07 | $7.35 | $12.05 | 511,095 | — | — |
| 2012-03-06 | $7.39 | $12.11 | 608,510 | — | — |
| 2012-03-05 | $7.53 | $12.34 | 583,155 | — | — |
| 2012-03-02 | $7.36 | $12.07 | 568,476 | — | — |
| 2012-03-01 | $7.70 | $12.62 | 934,116 | — | — |
| 2012-02-29 | $7.33 | $12.01 | 313,596 | — | — |
| 2012-02-28 | $7.58 | $12.42 | 413,680 | — | — |
| 2012-02-27 | $7.63 | $12.44 | 278,900 | — | — |
| 2012-02-24 | $7.77 | $12.67 | 113,428 | — | — |
| 2012-02-23 | $7.82 | $12.75 | 278,900 | — | — |
| 2012-02-22 | $7.86 | $12.82 | 154,796 | — | — |
| 2012-02-21 | $7.94 | $12.95 | 432,362 | — | — |
| 2012-02-17 | $7.65 | $12.47 | 244,205 | — | — |
| 2012-02-16 | $7.57 | $12.35 | 234,863 | — | — |
| 2012-02-15 | $7.43 | $12.11 | 313,596 | — | — |
| 2012-02-14 | $7.52 | $12.26 | 298,917 | — | — |
| 2012-02-13 | $7.57 | $12.35 | 353,630 | — | — |
| 2012-02-10 | $7.48 | $12.19 | 308,258 | — | — |
| 2012-02-09 | $7.73 | $12.61 | 368,309 | — | — |
| 2012-02-08 | $7.77 | $12.68 | 297,583 | — | — |
| 2012-02-07 | $7.65 | $12.48 | 664,557 | — | — |
| 2012-02-06 | $7.57 | $12.34 | 270,894 | — | — |
| 2012-02-03 | $7.66 | $12.49 | 547,125 | — | — |
| 2012-02-02 | $7.60 | $12.39 | 707,259 | — | — |
| 2012-02-01 | $7.92 | $12.92 | 318,934 | — | — |
| 2012-01-31 | $7.66 | $12.49 | 380,319 | — | — |
| 2012-01-30 | $7.66 | $12.49 | 333,613 | — | — |
| 2012-01-27 | $7.64 | $12.46 | 138,783 | — | — |
| 2012-01-26 | $7.39 | $12.05 | 346,957 | — | — |
| 2012-01-25 | $7.33 | $11.95 | 488,409 | — | — |
| 2012-01-24 | $7.23 | $11.79 | 354,964 | — | — |
| 2012-01-23 | $7.06 | $11.51 | 451,045 | — | — |
| 2012-01-20 | $7.12 | $11.60 | 443,038 | — | — |
| 2012-01-19 | $7.39 | $12.05 | 193,495 | — | — |
| 2012-01-18 | $7.43 | $12.12 | 114,763 | — | — |
| 2012-01-17 | $7.27 | $11.85 | 212,178 | — | — |
| 2012-01-13 | $7.30 | $11.90 | 318,934 | — | — |
| 2012-01-12 | $7.28 | $11.88 | 125,438 | — | — |
| 2012-01-11 | $7.21 | $11.76 | 277,566 | — | — |
| 2012-01-10 | $7.10 | $11.58 | 168,141 | — | — |
| 2012-01-09 | $6.93 | $11.30 | 452,379 | — | — |
| 2012-01-06 | $6.75 | $11.01 | 479,068 | — | — |
| 2012-01-05 | $6.86 | $11.18 | 316,265 | — | — |
| 2012-01-04 | $6.74 | $11.00 | 431,028 | — | — |
| 2012-01-03 | $6.85 | $11.17 | 366,974 | — | — |