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
- 1994-09-29 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 | $10.52 | $11.66 | 346,400 |
| 2012-12-28 | $10.51 | $11.66 | 303,400 |
| 2012-12-27 | $10.55 | $11.70 | 331,600 |
| 2012-12-26 | $10.61 | $11.77 | 1,092,400 |
| 2012-12-24 | $10.75 | $11.92 | 228,400 |
| 2012-12-21 | $10.79 | $11.97 | 578,200 |
| 2012-12-20 | $10.87 | $12.05 | 635,000 |
| 2012-12-19 | $10.75 | $11.92 | 596,000 |
| 2012-12-18 | $10.77 | $11.94 | 405,600 |
| 2012-12-17 | $10.73 | $11.90 | 644,200 |
| 2012-12-14 | $10.89 | $12.07 | 413,800 |
| 2012-12-13 | $10.84 | $12.02 | 1,194,400 |
| 2012-12-12 | $11.07 | $12.27 | 606,200 |
| 2012-12-11 | $11.06 | $12.27 | 538,800 |
| 2012-12-10 | $11.06 | $12.27 | 346,400 |
| 2012-12-07 | $11.05 | $12.25 | 412,000 |
| 2012-12-06 | $11.12 | $12.33 | 260,800 |
| 2012-12-05 | $11.06 | $12.27 | 445,800 |
| 2012-12-04 | $11.09 | $12.29 | 499,000 |
| 2012-12-03 | $11.08 | $12.28 | 367,200 |
| 2012-11-30 | $11.22 | $12.44 | 547,400 |
| 2012-11-29 | $11.48 | $12.73 | 199,800 |
| 2012-11-28 | $11.49 | $12.74 | 572,600 |
| 2012-11-27 | $11.31 | $12.54 | 311,400 |
| 2012-11-26 | $11.23 | $12.45 | 413,200 |
| 2012-11-23 | $11.21 | $12.43 | 292,600 |
| 2012-11-21 | $11.25 | $12.47 | 269,800 |
| 2012-11-20 | $11.38 | $12.62 | 399,200 |
| 2012-11-19 | $11.28 | $12.51 | 440,800 |
| 2012-11-16 | $11.28 | $12.51 | 1,598,400 |
| 2012-11-15 | $11.13 | $12.34 | 491,400 |
| 2012-11-14 | $11.40 | $12.64 | 623,200 |
| 2012-11-13 | $11.41 | $12.65 | 908,800 |
| 2012-11-12 | $11.44 | $12.69 | 412,600 |
| 2012-11-09 | $11.65 | $12.91 | 944,400 |
| 2012-11-08 | $11.39 | $12.63 | 781,200 |
| 2012-11-07 | $11.27 | $12.50 | 623,400 |
| 2012-11-06 | $11.22 | $12.44 | 364,600 |
| 2012-11-05 | $11.12 | $12.33 | 477,000 |
| 2012-11-02 | $11.27 | $12.50 | 377,800 |
| 2012-11-01 | $11.34 | $12.58 | 656,600 |
| 2012-10-31 | $11.41 | $12.65 | 688,400 |
| 2012-10-26 | $11.60 | $12.86 | 488,200 |
| 2012-10-25 | $11.81 | $13.09 | 392,400 |
| 2012-10-24 | $11.77 | $13.05 | 593,000 |
| 2012-10-23 | $11.84 | $13.13 | 766,600 |
| 2012-10-22 | $12.04 | $13.35 | 350,800 |
| 2012-10-19 | $12.14 | $13.46 | 363,800 |
| 2012-10-18 | $12.21 | $13.54 | 223,800 |
| 2012-10-17 | $12.16 | $13.48 | 250,000 |
| 2012-10-16 | $12.22 | $13.55 | 413,000 |
| 2012-10-15 | $11.90 | $13.20 | 402,400 |
| 2012-10-12 | $12.13 | $13.45 | 338,600 |
| 2012-10-11 | $12.13 | $13.45 | 814,000 |
| 2012-10-10 | $12.00 | $13.30 | 245,400 |
| 2012-10-09 | $12.13 | $13.45 | 362,600 |
| 2012-10-08 | $12.32 | $13.66 | 732,200 |
| 2012-10-05 | $12.31 | $13.65 | 667,400 |
| 2012-10-04 | $12.24 | $13.57 | 388,400 |
| 2012-10-03 | $12.16 | $13.48 | 386,800 |
| 2012-10-02 | $12.28 | $13.62 | 653,600 |
| 2012-10-01 | $12.08 | $13.40 | 650,600 |
| 2012-09-28 | $11.86 | $13.15 | 616,400 |
| 2012-09-27 | $12.16 | $13.48 | 658,600 |
| 2012-09-26 | $12.09 | $13.41 | 675,400 |
| 2012-09-25 | $11.93 | $13.23 | 507,800 |
| 2012-09-24 | $12.23 | $13.56 | 411,800 |
| 2012-09-21 | $12.17 | $13.50 | 724,000 |
| 2012-09-20 | $12.20 | $13.52 | 1,986,000 |
| 2012-09-19 | $11.83 | $13.12 | 2,621,200 |
| 2012-09-18 | $11.49 | $12.74 | 622,400 |
| 2012-09-17 | $11.54 | $12.80 | 308,400 |
| 2012-09-14 | $11.64 | $12.91 | 517,800 |
| 2012-09-13 | $11.54 | $12.79 | 409,400 |
| 2012-09-12 | $11.46 | $12.70 | 301,000 |
| 2012-09-11 | $11.56 | $12.82 | 526,800 |
| 2012-09-10 | $11.44 | $12.68 | 320,000 |
| 2012-09-07 | $11.49 | $12.74 | 563,200 |
| 2012-09-06 | $11.45 | $12.69 | 2,151,600 |
| 2012-09-05 | $11.38 | $12.61 | 668,400 |
| 2012-09-04 | $11.43 | $12.67 | 483,200 |
| 2012-08-31 | $11.55 | $12.80 | 363,200 |
| 2012-08-30 | $11.57 | $12.83 | 641,000 |
| 2012-08-29 | $11.74 | $13.02 | 253,600 |
| 2012-08-28 | $11.72 | $13.00 | 305,000 |
| 2012-08-27 | $11.90 | $13.19 | 259,000 |
| 2012-08-24 | $12.00 | $13.31 | 292,800 |
| 2012-08-23 | $11.98 | $13.28 | 369,400 |
| 2012-08-22 | $12.03 | $13.34 | 684,200 |
| 2012-08-21 | $11.92 | $13.22 | 430,800 |
| 2012-08-20 | $11.88 | $13.17 | 360,400 |
| 2012-08-17 | $11.95 | $13.25 | 231,800 |
| 2012-08-16 | $12.08 | $13.40 | 1,733,400 |
| 2012-08-15 | $12.14 | $13.46 | 748,000 |
| 2012-08-14 | $11.96 | $13.26 | 384,400 |
| 2012-08-13 | $11.87 | $13.16 | 246,800 |
| 2012-08-10 | $11.92 | $13.21 | 347,600 |
| 2012-08-09 | $11.87 | $13.16 | 409,600 |
| 2012-08-08 | $11.78 | $13.06 | 355,600 |
| 2012-08-07 | $11.94 | $13.24 | 720,400 |
| 2012-08-06 | $11.79 | $13.07 | 448,800 |
| 2012-08-03 | $11.69 | $12.96 | 524,200 |
| 2012-08-02 | $11.63 | $12.89 | 616,600 |
| 2012-08-01 | $11.58 | $12.84 | 768,200 |
| 2012-07-31 | $11.59 | $12.85 | 525,200 |
| 2012-07-30 | $11.67 | $12.94 | 558,200 |
| 2012-07-27 | $11.52 | $12.77 | 639,400 |
| 2012-07-26 | $11.47 | $12.72 | 867,200 |
| 2012-07-25 | $11.52 | $12.77 | 368,000 |
| 2012-07-24 | $11.54 | $12.80 | 1,341,800 |
| 2012-07-23 | $11.62 | $12.88 | 605,200 |
| 2012-07-20 | $11.62 | $12.88 | 407,200 |
| 2012-07-19 | $11.74 | $13.01 | 462,600 |
| 2012-07-18 | $11.71 | $12.99 | 401,000 |
| 2012-07-17 | $11.70 | $12.97 | 390,400 |
| 2012-07-16 | $11.70 | $12.97 | 1,167,200 |
| 2012-07-13 | $11.64 | $12.90 | 495,800 |
| 2012-07-12 | $11.67 | $12.94 | 517,400 |
| 2012-07-11 | $11.72 | $13.00 | 250,000 |
| 2012-07-10 | $11.71 | $12.98 | 600,200 |
| 2012-07-09 | $11.77 | $13.05 | 839,200 |
| 2012-07-06 | $11.75 | $13.03 | 562,400 |
| 2012-07-05 | $11.75 | $13.03 | 1,068,000 |
| 2012-07-03 | $11.81 | $13.09 | 1,054,600 |
| 2012-07-02 | $11.66 | $12.92 | 877,000 |
| 2012-06-29 | $11.57 | $12.83 | 1,112,200 |
| 2012-06-28 | $11.57 | $12.83 | 1,149,600 |
| 2012-06-27 | $11.42 | $12.66 | 1,817,200 |
| 2012-06-26 | $11.05 | $12.25 | 686,600 |
| 2012-06-25 | $10.95 | $12.14 | 1,623,000 |
| 2012-06-22 | $10.98 | $12.18 | 739,200 |
| 2012-06-21 | $10.93 | $12.12 | 1,362,200 |
| 2012-06-20 | $10.94 | $12.13 | 1,033,800 |
| 2012-06-19 | $10.78 | $11.95 | 699,800 |
| 2012-06-18 | $10.59 | $11.74 | 1,121,000 |
| 2012-06-15 | $10.67 | $11.83 | 1,639,200 |
| 2012-06-14 | $10.44 | $11.58 | 1,227,200 |
| 2012-06-13 | $10.46 | $11.59 | 1,031,400 |
| 2012-06-12 | $10.39 | $11.52 | 769,600 |
| 2012-06-11 | $10.45 | $11.59 | 869,000 |
| 2012-06-08 | $10.37 | $11.49 | 1,235,400 |
| 2012-06-07 | $10.39 | $11.52 | 713,200 |
| 2012-06-06 | $10.51 | $11.65 | 735,400 |
| 2012-06-05 | $10.46 | $11.59 | 946,600 |
| 2012-06-04 | $10.58 | $11.73 | 814,800 |
| 2012-06-01 | $10.70 | $11.87 | 3,902,400 |
| 2012-05-31 | $10.70 | $11.87 | 3,636,600 |
| 2012-05-30 | $10.65 | $11.80 | 763,200 |
| 2012-05-29 | $10.68 | $11.84 | 1,838,800 |
| 2012-05-25 | $10.64 | $11.80 | 4,612,400 |
| 2012-05-24 | $10.58 | $11.73 | 1,523,200 |
| 2012-05-23 | $10.74 | $11.91 | 1,312,000 |
| 2012-05-22 | $10.65 | $11.80 | 724,200 |
| 2012-05-21 | $10.86 | $12.04 | 1,014,000 |
| 2012-05-18 | $10.87 | $12.05 | 1,096,600 |
| 2012-05-17 | $10.94 | $12.13 | 1,524,600 |
| 2012-05-16 | $10.89 | $12.07 | 1,242,400 |
| 2012-05-15 | $11.18 | $12.39 | 1,872,200 |
| 2012-05-14 | $10.98 | $12.17 | 1,514,200 |
| 2012-05-11 | $10.89 | $12.08 | 611,800 |
| 2012-05-10 | $11.06 | $12.27 | 1,318,200 |
| 2012-05-09 | $11.20 | $12.41 | 808,000 |
| 2012-05-08 | $11.06 | $12.27 | 1,022,800 |
| 2012-05-07 | $11.18 | $12.39 | 673,200 |
| 2012-05-04 | $11.10 | $12.31 | 965,800 |
| 2012-05-03 | $11.08 | $12.28 | 873,000 |
| 2012-05-02 | $11.11 | $12.32 | 927,600 |
| 2012-05-01 | $11.23 | $12.45 | 602,800 |
| 2012-04-30 | $11.28 | $12.50 | 530,000 |
| 2012-04-27 | $11.24 | $12.46 | 534,600 |
| 2012-04-26 | $11.28 | $12.51 | 515,800 |
| 2012-04-25 | $11.19 | $12.41 | 754,400 |
| 2012-04-24 | $11.19 | $12.41 | 846,400 |
| 2012-04-23 | $11.22 | $12.44 | 664,400 |
| 2012-04-20 | $11.24 | $12.46 | 1,159,200 |
| 2012-04-19 | $11.18 | $12.40 | 932,600 |
| 2012-04-18 | $11.27 | $12.49 | 1,663,200 |
| 2012-04-17 | $11.29 | $12.52 | 1,037,400 |
| 2012-04-16 | $11.37 | $12.60 | 1,226,200 |
| 2012-04-13 | $11.20 | $12.41 | 1,103,800 |
| 2012-04-12 | $11.17 | $12.38 | 805,800 |
| 2012-04-11 | $11.18 | $12.40 | 937,800 |
| 2012-04-10 | $11.16 | $12.37 | 1,139,400 |
| 2012-04-09 | $11.15 | $12.36 | 581,600 |
| 2012-04-05 | $11.06 | $12.27 | 1,378,800 |
| 2012-04-04 | $11.12 | $12.33 | 722,000 |
| 2012-04-03 | $11.20 | $12.41 | 1,161,000 |
| 2012-04-02 | $11.28 | $12.51 | 1,599,600 |
| 2012-03-30 | $11.31 | $12.54 | 1,780,200 |
| 2012-03-29 | $11.23 | $12.45 | 907,400 |
| 2012-03-28 | $11.28 | $12.51 | 1,214,200 |
| 2012-03-27 | $11.28 | $12.50 | 1,088,600 |
| 2012-03-26 | $11.39 | $12.63 | 5,356,400 |
| 2012-03-23 | $11.51 | $12.76 | 3,749,400 |
| 2012-03-22 | $11.54 | $12.80 | 1,146,400 |
| 2012-03-21 | $11.37 | $12.61 | 1,607,200 |
| 2012-03-20 | $11.47 | $12.72 | 451,200 |
| 2012-03-19 | $11.49 | $12.74 | 551,400 |
| 2012-03-16 | $11.54 | $12.80 | 849,400 |
| 2012-03-15 | $11.70 | $12.97 | 714,200 |
| 2012-03-14 | $11.62 | $12.89 | 709,600 |
| 2012-03-13 | $11.84 | $13.12 | 901,600 |
| 2012-03-12 | $11.70 | $12.97 | 511,200 |
| 2012-03-09 | $11.73 | $13.00 | 467,200 |
| 2012-03-08 | $11.75 | $13.02 | 1,013,400 |
| 2012-03-07 | $11.81 | $13.10 | 985,800 |
| 2012-03-06 | $11.87 | $13.16 | 1,924,600 |
| 2012-03-05 | $11.88 | $13.17 | 802,800 |
| 2012-03-02 | $11.83 | $13.12 | 537,000 |
| 2012-03-01 | $11.91 | $13.21 | 1,093,600 |
| 2012-02-29 | $11.78 | $13.06 | 1,055,600 |
| 2012-02-28 | $11.84 | $13.12 | 597,200 |
| 2012-02-27 | $11.62 | $12.88 | 680,200 |
| 2012-02-24 | $11.65 | $12.92 | 557,200 |
| 2012-02-23 | $11.74 | $13.02 | 890,800 |
| 2012-02-22 | $11.79 | $13.07 | 2,226,800 |
| 2012-02-21 | $11.87 | $13.16 | 2,025,800 |
| 2012-02-17 | $11.97 | $13.27 | 960,600 |
| 2012-02-16 | $12.17 | $13.50 | 725,000 |
| 2012-02-15 | $12.12 | $13.43 | 610,600 |
| 2012-02-14 | $12.10 | $13.41 | 730,400 |
| 2012-02-13 | $12.21 | $13.54 | 483,600 |
| 2012-02-10 | $12.22 | $13.55 | 529,000 |
| 2012-02-09 | $12.22 | $13.55 | 1,185,800 |
| 2012-02-08 | $12.40 | $13.75 | 1,909,800 |
| 2012-02-07 | $12.44 | $13.79 | 1,088,400 |
| 2012-02-06 | $12.38 | $13.73 | 933,600 |
| 2012-02-03 | $12.42 | $13.77 | 853,400 |
| 2012-02-02 | $12.55 | $13.92 | 369,000 |
| 2012-02-01 | $12.61 | $13.98 | 560,400 |
| 2012-01-31 | $12.52 | $13.88 | 582,600 |
| 2012-01-30 | $12.61 | $13.98 | 548,400 |
| 2012-01-27 | $12.66 | $14.04 | 542,200 |
| 2012-01-26 | $12.61 | $13.98 | 506,600 |
| 2012-01-25 | $12.44 | $13.79 | 564,200 |
| 2012-01-24 | $12.48 | $13.83 | 521,600 |
| 2012-01-23 | $12.43 | $13.78 | 455,400 |
| 2012-01-20 | $12.41 | $13.76 | 369,000 |
| 2012-01-19 | $12.30 | $13.63 | 679,200 |
| 2012-01-18 | $12.45 | $13.80 | 629,000 |
| 2012-01-17 | $12.65 | $14.02 | 808,800 |
| 2012-01-13 | $12.76 | $14.15 | 537,200 |
| 2012-01-12 | $12.69 | $14.07 | 664,800 |
| 2012-01-11 | $12.79 | $14.18 | 540,200 |
| 2012-01-10 | $12.81 | $14.21 | 2,290,400 |
| 2012-01-09 | $12.80 | $14.19 | 1,321,200 |
| 2012-01-06 | $12.76 | $14.15 | 603,000 |
| 2012-01-05 | $12.82 | $14.22 | 719,600 |
| 2012-01-04 | $12.98 | $14.39 | 852,400 |
| 2012-01-03 | $12.87 | $14.27 | 728,400 |