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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $13.82 | $29.04 | 457,900 |
| 2012-12-28 | $13.35 | $28.05 | 252,900 |
| 2012-12-27 | $13.23 | $27.80 | 45,600 |
| 2012-12-26 | $13.43 | $27.90 | 489,900 |
| 2012-12-24 | $13.68 | $28.42 | 188,600 |
| 2012-12-21 | $13.47 | $27.99 | 421,400 |
| 2012-12-20 | $13.86 | $28.80 | 602,900 |
| 2012-12-19 | $13.64 | $28.34 | 432,300 |
| 2012-12-18 | $13.99 | $29.07 | 708,000 |
| 2012-12-17 | $13.47 | $27.99 | 2,172,300 |
| 2012-12-14 | $14.49 | $30.11 | 222,000 |
| 2012-12-13 | $14.67 | $30.48 | 425,500 |
| 2012-12-12 | $14.76 | $30.67 | 533,600 |
| 2012-12-11 | $15.08 | $31.33 | 289,800 |
| 2012-12-10 | $14.98 | $31.13 | 263,800 |
| 2012-12-07 | $15.00 | $31.17 | 248,900 |
| 2012-12-06 | $15.10 | $31.37 | 314,000 |
| 2012-12-05 | $14.96 | $31.08 | 489,800 |
| 2012-12-04 | $15.06 | $31.29 | 769,700 |
| 2012-12-03 | $15.93 | $33.10 | 1,489,300 |
| 2012-11-30 | $15.00 | $31.17 | 437,700 |
| 2012-11-29 | $15.18 | $31.54 | 529,000 |
| 2012-11-28 | $15.26 | $31.71 | 674,800 |
| 2012-11-27 | $14.73 | $30.61 | 1,388,900 |
| 2012-11-26 | $15.60 | $32.41 | 1,907,000 |
| 2012-11-23 | $14.20 | $29.50 | 477,400 |
| 2012-11-21 | $13.83 | $28.74 | 279,200 |
| 2012-11-20 | $13.97 | $29.03 | 342,600 |
| 2012-11-19 | $13.93 | $28.94 | 590,300 |
| 2012-11-16 | $13.51 | $28.07 | 451,100 |
| 2012-11-15 | $13.45 | $27.95 | 984,500 |
| 2012-11-14 | $13.51 | $28.07 | 786,900 |
| 2012-11-13 | $14.05 | $29.19 | 962,600 |
| 2012-11-12 | $14.19 | $29.48 | 448,000 |
| 2012-11-09 | $14.29 | $29.69 | 501,700 |
| 2012-11-08 | $14.27 | $29.65 | 693,900 |
| 2012-11-07 | $14.41 | $29.94 | 852,700 |
| 2012-11-06 | $14.44 | $30.00 | 1,583,900 |
| 2012-11-05 | $15.12 | $31.42 | 7,539,600 |
| 2012-11-02 | $10.71 | $22.25 | 1,039,900 |
| 2012-11-01 | $11.80 | $24.52 | 739,100 |
| 2012-10-31 | $11.84 | $24.60 | 1,050,200 |
| 2012-10-26 | $10.66 | $22.15 | 306,100 |
| 2012-10-25 | $10.78 | $22.40 | 285,800 |
| 2012-10-24 | $10.75 | $22.34 | 265,200 |
| 2012-10-23 | $10.61 | $22.05 | 351,700 |
| 2012-10-22 | $10.64 | $22.11 | 296,800 |
| 2012-10-19 | $10.75 | $22.34 | 367,000 |
| 2012-10-18 | $10.84 | $22.52 | 583,600 |
| 2012-10-17 | $11.07 | $23.00 | 581,300 |
| 2012-10-16 | $10.75 | $22.34 | 466,700 |
| 2012-10-15 | $10.32 | $21.44 | 235,100 |
| 2012-10-12 | $10.44 | $21.69 | 197,900 |
| 2012-10-11 | $10.36 | $21.53 | 226,500 |
| 2012-10-10 | $10.35 | $21.50 | 294,100 |
| 2012-10-09 | $10.35 | $21.50 | 572,200 |
| 2012-10-08 | $10.67 | $22.17 | 308,800 |
| 2012-10-05 | $10.64 | $22.11 | 1,672,700 |
| 2012-10-04 | $10.82 | $22.48 | 334,700 |
| 2012-10-03 | $10.71 | $22.25 | 194,100 |
| 2012-10-02 | $10.79 | $22.42 | 441,100 |
| 2012-10-01 | $11.02 | $22.90 | 597,500 |
| 2012-09-28 | $10.72 | $22.27 | 299,600 |
| 2012-09-27 | $10.66 | $22.15 | 297,400 |
| 2012-09-26 | $10.17 | $21.13 | 553,800 |
| 2012-09-25 | $10.35 | $21.36 | 435,900 |
| 2012-09-24 | $10.58 | $21.83 | 540,300 |
| 2012-09-21 | $10.94 | $22.58 | 970,200 |
| 2012-09-20 | $10.63 | $21.94 | 556,400 |
| 2012-09-19 | $10.80 | $22.29 | 653,800 |
| 2012-09-18 | $10.92 | $22.54 | 720,700 |
| 2012-09-17 | $10.89 | $22.47 | 1,015,400 |
| 2012-09-14 | $10.39 | $21.44 | 350,900 |
| 2012-09-13 | $10.37 | $21.40 | 653,700 |
| 2012-09-12 | $10.40 | $21.46 | 591,200 |
| 2012-09-11 | $10.31 | $21.28 | 849,300 |
| 2012-09-10 | $10.47 | $21.61 | 1,677,600 |
| 2012-09-07 | $9.70 | $20.02 | 2,267,700 |
| 2012-09-06 | $10.21 | $21.07 | 2,862,700 |
| 2012-09-05 | $11.24 | $23.20 | 1,644,100 |
| 2012-09-04 | $10.76 | $22.21 | 1,668,300 |
| 2012-08-31 | $10.29 | $21.24 | 1,601,500 |
| 2012-08-30 | $9.86 | $20.35 | 1,815,100 |
| 2012-08-29 | $9.80 | $20.22 | 3,457,100 |
| 2012-08-28 | $9.90 | $20.43 | 3,220,900 |
| 2012-08-27 | $8.81 | $18.18 | 1,845,200 |
| 2012-08-24 | $7.96 | $16.43 | 483,200 |
| 2012-08-23 | $7.64 | $15.77 | 386,100 |
| 2012-08-22 | $7.51 | $15.50 | 567,900 |
| 2012-08-21 | $7.21 | $14.88 | 631,600 |
| 2012-08-20 | $7.00 | $14.45 | 1,589,600 |
| 2012-08-17 | $6.62 | $13.66 | 209,900 |
| 2012-08-16 | $6.56 | $13.54 | 117,800 |
| 2012-08-15 | $6.60 | $13.62 | 96,600 |
| 2012-08-14 | $6.54 | $13.50 | 129,800 |
| 2012-08-13 | $6.67 | $13.77 | 192,200 |
| 2012-08-10 | $6.75 | $13.93 | 106,400 |
| 2012-08-09 | $6.68 | $13.79 | 148,600 |
| 2012-08-08 | $6.72 | $13.87 | 156,000 |
| 2012-08-07 | $6.70 | $13.83 | 388,200 |
| 2012-08-06 | $6.57 | $13.56 | 1,241,200 |
| 2012-08-03 | $6.24 | $12.88 | 360,900 |
| 2012-08-02 | $6.15 | $12.69 | 201,300 |
| 2012-08-01 | $6.22 | $12.84 | 327,400 |
| 2012-07-31 | $6.11 | $12.61 | 182,600 |
| 2012-07-30 | $6.11 | $12.61 | 170,300 |
| 2012-07-27 | $5.90 | $12.18 | 153,100 |
| 2012-07-26 | $5.84 | $12.05 | 54,300 |
| 2012-07-25 | $5.84 | $12.05 | 72,300 |
| 2012-07-24 | $5.85 | $12.07 | 163,100 |
| 2012-07-23 | $5.92 | $12.22 | 107,400 |
| 2012-07-20 | $5.99 | $12.36 | 94,200 |
| 2012-07-19 | $6.08 | $12.55 | 93,400 |
| 2012-07-18 | $6.02 | $12.42 | 80,300 |
| 2012-07-17 | $5.94 | $12.26 | 107,000 |
| 2012-07-16 | $6.03 | $12.44 | 69,400 |
| 2012-07-13 | $6.04 | $12.46 | 68,900 |
| 2012-07-12 | $6.00 | $12.38 | 95,800 |
| 2012-07-11 | $6.10 | $12.59 | 115,800 |
| 2012-07-10 | $6.05 | $12.49 | 337,300 |
| 2012-07-09 | $6.32 | $13.04 | 180,000 |
| 2012-07-06 | $6.30 | $13.00 | 176,500 |
| 2012-07-05 | $6.25 | $12.90 | 299,900 |
| 2012-07-03 | $6.02 | $12.42 | 151,300 |
| 2012-07-02 | $5.95 | $12.28 | 145,600 |
| 2012-06-29 | $5.82 | $12.01 | 217,900 |
| 2012-06-28 | $5.65 | $11.66 | 294,800 |
| 2012-06-27 | $5.64 | $11.64 | 286,700 |
| 2012-06-26 | $5.57 | $11.35 | 88,400 |
| 2012-06-25 | $5.60 | $11.41 | 93,400 |
| 2012-06-22 | $5.53 | $11.27 | 213,500 |
| 2012-06-21 | $5.54 | $11.29 | 241,900 |
| 2012-06-20 | $5.35 | $10.90 | 98,400 |
| 2012-06-19 | $5.33 | $10.86 | 43,600 |
| 2012-06-18 | $5.26 | $10.72 | 75,300 |
| 2012-06-15 | $5.24 | $10.68 | 220,900 |
| 2012-06-14 | $5.16 | $10.51 | 95,500 |
| 2012-06-13 | $5.15 | $10.49 | 126,200 |
| 2012-06-12 | $5.19 | $10.58 | 102,700 |
| 2012-06-11 | $5.14 | $10.47 | 193,600 |
| 2012-06-08 | $5.11 | $10.41 | 247,900 |
| 2012-06-07 | $5.19 | $10.58 | 53,900 |
| 2012-06-06 | $5.34 | $10.88 | 218,700 |
| 2012-06-05 | $4.94 | $10.07 | 136,200 |
| 2012-06-04 | $4.82 | $9.82 | 34,200 |
| 2012-06-01 | $4.81 | $9.80 | 57,300 |
| 2012-05-31 | $4.92 | $10.03 | 28,200 |
| 2012-05-30 | $4.94 | $10.07 | 22,800 |
| 2012-05-29 | $5.11 | $10.41 | 17,400 |
| 2012-05-25 | $5.04 | $10.27 | 19,400 |
| 2012-05-24 | $4.89 | $9.96 | 48,800 |
| 2012-05-23 | $4.98 | $10.15 | 20,000 |
| 2012-05-22 | $5.00 | $10.19 | 38,000 |
| 2012-05-21 | $4.99 | $10.17 | 96,900 |
| 2012-05-18 | $4.83 | $9.84 | 75,800 |
| 2012-05-17 | $4.92 | $10.03 | 46,000 |
| 2012-05-16 | $5.00 | $10.19 | 60,200 |
| 2012-05-15 | $5.15 | $10.49 | 37,000 |
| 2012-05-14 | $5.20 | $10.60 | 40,000 |
| 2012-05-11 | $5.23 | $10.66 | 60,000 |
| 2012-05-10 | $5.27 | $10.74 | 44,200 |
| 2012-05-09 | $5.23 | $10.66 | 32,000 |
| 2012-05-08 | $5.13 | $10.45 | 55,800 |
| 2012-05-07 | $5.16 | $10.51 | 51,000 |
| 2012-05-04 | $5.17 | $10.54 | 43,300 |
| 2012-05-03 | $5.26 | $10.72 | 39,000 |
| 2012-05-02 | $5.24 | $10.68 | 35,000 |
| 2012-05-01 | $5.23 | $10.66 | 138,200 |
| 2012-04-30 | $4.98 | $10.15 | 305,100 |
| 2012-04-27 | $5.63 | $11.47 | 190,000 |
| 2012-04-26 | $5.77 | $11.76 | 115,300 |
| 2012-04-25 | $5.78 | $11.78 | 111,200 |
| 2012-04-24 | $5.80 | $11.82 | 128,900 |
| 2012-04-23 | $5.78 | $11.78 | 148,700 |
| 2012-04-20 | $5.33 | $10.86 | 38,500 |
| 2012-04-19 | $5.24 | $10.68 | 36,900 |
| 2012-04-18 | $5.31 | $10.82 | 39,500 |
| 2012-04-17 | $5.44 | $11.09 | 38,200 |
| 2012-04-16 | $5.47 | $11.15 | 33,700 |
| 2012-04-13 | $5.49 | $11.19 | 24,300 |
| 2012-04-12 | $5.42 | $11.04 | 65,300 |
| 2012-04-11 | $5.51 | $11.23 | 91,500 |
| 2012-04-10 | $5.50 | $11.21 | 71,200 |
| 2012-04-09 | $5.70 | $11.62 | 45,600 |
| 2012-04-05 | $5.72 | $11.66 | 96,200 |
| 2012-04-04 | $5.79 | $11.80 | 125,800 |
| 2012-04-03 | $6.03 | $12.29 | 57,400 |
| 2012-04-02 | $5.96 | $12.15 | 123,200 |
| 2012-03-30 | $5.98 | $12.19 | 112,800 |
| 2012-03-29 | $6.00 | $12.23 | 169,800 |
| 2012-03-28 | $5.91 | $12.04 | 161,600 |
| 2012-03-27 | $5.84 | $11.76 | 73,700 |
| 2012-03-26 | $5.83 | $11.74 | 67,800 |
| 2012-03-23 | $5.63 | $11.34 | 84,700 |
| 2012-03-22 | $5.54 | $11.15 | 107,200 |
| 2012-03-21 | $5.56 | $11.19 | 140,200 |
| 2012-03-20 | $5.57 | $11.21 | 41,800 |
| 2012-03-19 | $5.67 | $11.42 | 88,200 |
| 2012-03-16 | $5.74 | $11.56 | 205,100 |
| 2012-03-15 | $5.35 | $10.77 | 59,800 |
| 2012-03-14 | $5.23 | $10.53 | 39,600 |
| 2012-03-13 | $5.20 | $10.47 | 93,900 |
| 2012-03-12 | $4.98 | $10.03 | 33,100 |
| 2012-03-09 | $5.00 | $10.07 | 62,600 |
| 2012-03-08 | $4.97 | $10.01 | 64,200 |
| 2012-03-07 | $4.92 | $9.91 | 80,100 |
| 2012-03-06 | $4.92 | $9.91 | 130,300 |
| 2012-03-05 | $4.98 | $10.03 | 232,900 |
| 2012-03-02 | $5.13 | $10.33 | 102,200 |
| 2012-03-01 | $5.27 | $10.61 | 56,000 |
| 2012-02-29 | $5.32 | $10.71 | 187,300 |
| 2012-02-28 | $5.53 | $11.13 | 127,500 |
| 2012-02-27 | $5.62 | $11.32 | 67,600 |
| 2012-02-24 | $5.59 | $11.25 | 94,300 |
| 2012-02-23 | $5.63 | $11.34 | 120,300 |
| 2012-02-22 | $5.63 | $11.34 | 114,400 |
| 2012-02-21 | $5.79 | $11.66 | 121,400 |
| 2012-02-17 | $5.92 | $11.92 | 105,000 |
| 2012-02-16 | $5.83 | $11.74 | 104,800 |
| 2012-02-15 | $5.68 | $11.44 | 111,500 |
| 2012-02-14 | $5.66 | $11.40 | 226,000 |
| 2012-02-13 | $5.82 | $11.72 | 381,500 |
| 2012-02-10 | $6.66 | $13.41 | 331,400 |
| 2012-02-09 | $6.65 | $13.39 | 408,600 |
| 2012-02-08 | $6.33 | $12.74 | 123,500 |
| 2012-02-07 | $6.19 | $12.46 | 54,700 |
| 2012-02-06 | $6.25 | $12.58 | 227,900 |
| 2012-02-03 | $6.35 | $12.78 | 177,700 |
| 2012-02-02 | $6.09 | $12.26 | 51,300 |
| 2012-02-01 | $5.99 | $12.06 | 23,400 |
| 2012-01-31 | $5.91 | $11.90 | 34,500 |
| 2012-01-30 | $5.90 | $11.88 | 23,000 |
| 2012-01-27 | $5.97 | $12.02 | 22,000 |
| 2012-01-26 | $5.92 | $11.92 | 74,500 |
| 2012-01-25 | $5.93 | $11.94 | 41,100 |
| 2012-01-24 | $5.91 | $11.90 | 38,400 |
| 2012-01-23 | $5.92 | $11.92 | 43,600 |
| 2012-01-20 | $5.82 | $11.72 | 54,500 |
| 2012-01-19 | $5.63 | $11.34 | 74,500 |
| 2012-01-18 | $5.38 | $10.83 | 79,800 |
| 2012-01-17 | $5.36 | $10.79 | 103,200 |
| 2012-01-13 | $5.37 | $10.81 | 32,000 |
| 2012-01-12 | $5.42 | $10.91 | 109,500 |
| 2012-01-11 | $5.44 | $10.95 | 63,000 |
| 2012-01-10 | $5.44 | $10.95 | 27,800 |
| 2012-01-09 | $5.47 | $11.01 | 43,700 |
| 2012-01-06 | $5.53 | $11.13 | 102,000 |
| 2012-01-05 | $5.44 | $10.95 | 73,400 |
| 2012-01-04 | $5.45 | $10.97 | 86,800 |
| 2012-01-03 | $5.43 | $10.93 | 57,800 |