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
- 2002-05-30 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 | $14.31 | $14.31 | 214,500 | — | — |
| 2012-12-28 | $13.95 | $13.95 | 45,100 | — | — |
| 2012-12-27 | $14.10 | $14.10 | 52,000 | — | — |
| 2012-12-26 | $14.04 | $14.04 | 120,500 | — | — |
| 2012-12-24 | $13.95 | $13.95 | 24,400 | — | — |
| 2012-12-21 | $13.93 | $13.93 | 189,100 | — | — |
| 2012-12-20 | $14.48 | $14.48 | 135,800 | — | — |
| 2012-12-19 | $14.04 | $14.04 | 81,400 | — | — |
| 2012-12-18 | $14.39 | $14.39 | 85,500 | — | — |
| 2012-12-17 | $14.17 | $14.17 | 57,100 | — | — |
| 2012-12-14 | $14.03 | $14.03 | 65,600 | — | — |
| 2012-12-13 | $14.08 | $14.08 | 76,600 | — | — |
| 2012-12-12 | $14.11 | $14.11 | 102,000 | — | — |
| 2012-12-11 | $14.24 | $14.24 | 71,800 | — | — |
| 2012-12-10 | $14.20 | $14.20 | 83,300 | — | — |
| 2012-12-07 | $14.25 | $14.25 | 62,900 | — | — |
| 2012-12-06 | $14.39 | $14.39 | 55,000 | — | — |
| 2012-12-05 | $14.43 | $14.43 | 70,300 | — | — |
| 2012-12-04 | $14.52 | $14.52 | 81,800 | — | — |
| 2012-12-03 | $14.45 | $14.45 | 166,500 | — | — |
| 2012-11-30 | $15.17 | $15.17 | 100,600 | — | — |
| 2012-11-29 | $15.40 | $15.40 | 202,800 | — | — |
| 2012-11-28 | $15.13 | $15.13 | 139,500 | — | — |
| 2012-11-27 | $14.97 | $14.97 | 210,600 | — | — |
| 2012-11-26 | $14.75 | $14.75 | 117,800 | — | — |
| 2012-11-23 | $14.60 | $14.60 | 32,300 | — | — |
| 2012-11-21 | $14.60 | $14.60 | 106,000 | — | — |
| 2012-11-20 | $14.51 | $14.51 | 83,400 | — | — |
| 2012-11-19 | $14.60 | $14.60 | 78,800 | — | — |
| 2012-11-16 | $14.61 | $14.61 | 136,500 | — | — |
| 2012-11-15 | $14.09 | $14.09 | 196,400 | — | — |
| 2012-11-14 | $14.43 | $14.43 | 218,800 | — | — |
| 2012-11-13 | $14.92 | $14.92 | 374,300 | — | — |
| 2012-11-12 | $15.19 | $15.19 | 101,000 | — | — |
| 2012-11-09 | $15.31 | $15.31 | 116,500 | — | — |
| 2012-11-08 | $15.51 | $15.51 | 101,000 | — | — |
| 2012-11-07 | $15.83 | $15.83 | 145,700 | — | — |
| 2012-11-06 | $15.90 | $15.90 | 129,600 | — | — |
| 2012-11-05 | $15.83 | $15.83 | 240,300 | — | — |
| 2012-11-02 | $15.20 | $15.20 | 127,600 | — | — |
| 2012-11-01 | $15.21 | $15.21 | 423,100 | — | — |
| 2012-10-31 | $15.10 | $15.10 | 590,400 | — | — |
| 2012-10-26 | $15.49 | $15.49 | 798,600 | — | — |
| 2012-10-25 | $13.50 | $13.50 | 861,700 | — | — |
| 2012-10-24 | $10.94 | $10.94 | 153,200 | — | — |
| 2012-10-23 | $10.76 | $10.76 | 148,100 | — | — |
| 2012-10-22 | $10.94 | $10.94 | 61,900 | — | — |
| 2012-10-19 | $11.10 | $11.10 | 85,800 | — | — |
| 2012-10-18 | $11.12 | $11.12 | 92,900 | — | — |
| 2012-10-17 | $11.55 | $11.55 | 129,800 | — | — |
| 2012-10-16 | $11.26 | $11.26 | 56,400 | — | — |
| 2012-10-15 | $10.93 | $10.93 | 86,600 | — | — |
| 2012-10-12 | $10.66 | $10.66 | 36,600 | — | — |
| 2012-10-11 | $10.73 | $10.73 | 61,800 | — | — |
| 2012-10-10 | $10.16 | $10.16 | 134,000 | — | — |
| 2012-10-09 | $10.11 | $10.11 | 80,200 | — | — |
| 2012-10-08 | $10.39 | $10.39 | 54,400 | — | — |
| 2012-10-05 | $10.72 | $10.72 | 101,000 | — | — |
| 2012-10-04 | $10.51 | $10.51 | 90,400 | — | — |
| 2012-10-03 | $10.53 | $10.53 | 41,800 | — | — |
| 2012-10-02 | $10.57 | $10.57 | 44,300 | — | — |
| 2012-10-01 | $10.58 | $10.58 | 54,500 | — | — |
| 2012-09-28 | $10.36 | $10.36 | 60,100 | — | — |
| 2012-09-27 | $10.55 | $10.55 | 62,700 | — | — |
| 2012-09-26 | $10.23 | $10.23 | 65,300 | — | — |
| 2012-09-25 | $10.35 | $10.35 | 88,400 | — | — |
| 2012-09-24 | $10.48 | $10.48 | 48,900 | — | — |
| 2012-09-21 | $10.40 | $10.40 | 157,100 | — | — |
| 2012-09-20 | $10.34 | $10.34 | 106,300 | — | — |
| 2012-09-19 | $10.18 | $10.18 | 137,700 | — | — |
| 2012-09-18 | $9.81 | $9.81 | 48,900 | — | — |
| 2012-09-17 | $9.69 | $9.69 | 55,800 | — | — |
| 2012-09-14 | $9.82 | $9.82 | 70,100 | — | — |
| 2012-09-13 | $9.52 | $9.52 | 76,700 | — | — |
| 2012-09-12 | $9.20 | $9.20 | 33,000 | — | — |
| 2012-09-11 | $9.22 | $9.22 | 42,800 | — | — |
| 2012-09-10 | $9.19 | $9.19 | 58,700 | — | — |
| 2012-09-07 | $9.23 | $9.23 | 71,000 | — | — |
| 2012-09-06 | $9.13 | $9.13 | 85,400 | — | — |
| 2012-09-05 | $8.87 | $8.87 | 85,500 | — | — |
| 2012-09-04 | $8.90 | $8.90 | 112,300 | — | — |
| 2012-08-31 | $8.75 | $8.75 | 45,500 | — | — |
| 2012-08-30 | $8.78 | $8.78 | 55,800 | — | — |
| 2012-08-29 | $8.94 | $8.94 | 114,200 | — | — |
| 2012-08-28 | $8.75 | $8.75 | 30,000 | — | — |
| 2012-08-27 | $8.53 | $8.53 | 17,600 | — | — |
| 2012-08-24 | $8.52 | $8.52 | 19,800 | — | — |
| 2012-08-23 | $8.44 | $8.44 | 28,000 | — | — |
| 2012-08-22 | $8.46 | $8.46 | 41,400 | — | — |
| 2012-08-21 | $8.48 | $8.48 | 69,400 | — | — |
| 2012-08-20 | $8.52 | $8.52 | 74,900 | — | — |
| 2012-08-17 | $8.62 | $8.62 | 84,100 | — | — |
| 2012-08-16 | $8.53 | $8.53 | 89,000 | — | — |
| 2012-08-15 | $8.62 | $8.62 | 36,000 | — | — |
| 2012-08-14 | $8.47 | $8.47 | 52,000 | — | — |
| 2012-08-13 | $8.55 | $8.55 | 43,400 | — | — |
| 2012-08-10 | $8.54 | $8.54 | 40,300 | — | — |
| 2012-08-09 | $8.53 | $8.53 | 47,700 | — | — |
| 2012-08-08 | $8.53 | $8.53 | 67,100 | — | — |
| 2012-08-07 | $8.46 | $8.46 | 128,000 | — | — |
| 2012-08-06 | $8.52 | $8.52 | 120,400 | — | — |
| 2012-08-03 | $8.48 | $8.48 | 138,700 | — | — |
| 2012-08-02 | $8.13 | $8.13 | 59,000 | — | — |
| 2012-08-01 | $8.02 | $8.02 | 119,500 | — | — |
| 2012-07-31 | $8.04 | $8.04 | 115,300 | — | — |
| 2012-07-30 | $7.93 | $7.93 | 91,800 | — | — |
| 2012-07-27 | $7.75 | $7.75 | 85,700 | — | — |
| 2012-07-26 | $7.58 | $7.58 | 129,500 | — | — |
| 2012-07-25 | $7.79 | $7.79 | 113,500 | — | — |
| 2012-07-24 | $7.85 | $7.85 | 370,000 | — | — |
| 2012-07-23 | $7.46 | $7.46 | 275,900 | — | — |
| 2012-07-20 | $7.21 | $7.21 | 209,200 | — | — |
| 2012-07-19 | $6.60 | $6.60 | 71,300 | — | — |
| 2012-07-18 | $6.48 | $6.48 | 78,100 | — | — |
| 2012-07-17 | $6.33 | $6.33 | 36,300 | — | — |
| 2012-07-16 | $6.24 | $6.24 | 97,800 | — | — |
| 2012-07-13 | $6.50 | $6.50 | 61,700 | — | — |
| 2012-07-12 | $6.21 | $6.21 | 82,800 | — | — |
| 2012-07-11 | $6.47 | $6.47 | 72,000 | — | — |
| 2012-07-10 | $6.33 | $6.33 | 91,600 | — | — |
| 2012-07-09 | $6.70 | $6.70 | 98,600 | — | — |
| 2012-07-06 | $6.87 | $6.87 | 52,400 | — | — |
| 2012-07-05 | $7.09 | $7.09 | 85,700 | — | — |
| 2012-07-03 | $7.31 | $7.31 | 105,200 | — | — |
| 2012-07-02 | $7.28 | $7.28 | 165,800 | — | — |
| 2012-06-29 | $6.91 | $6.91 | 101,600 | — | — |
| 2012-06-28 | $6.60 | $6.60 | 38,300 | — | — |
| 2012-06-27 | $6.77 | $6.77 | 38,700 | — | — |
| 2012-06-26 | $6.81 | $6.81 | 64,700 | — | — |
| 2012-06-25 | $6.78 | $6.78 | 163,000 | — | — |
| 2012-06-22 | $6.85 | $6.85 | 149,300 | — | — |
| 2012-06-21 | $6.71 | $6.71 | 89,300 | — | — |
| 2012-06-20 | $6.94 | $6.94 | 79,100 | — | — |
| 2012-06-19 | $6.87 | $6.87 | 107,200 | — | — |
| 2012-06-18 | $6.90 | $6.90 | 112,100 | — | — |
| 2012-06-15 | $6.84 | $6.84 | 154,800 | — | — |
| 2012-06-14 | $6.64 | $6.64 | 145,900 | — | — |
| 2012-06-13 | $6.40 | $6.40 | 180,700 | — | — |
| 2012-06-12 | $6.56 | $6.56 | 118,700 | — | — |
| 2012-06-11 | $6.49 | $6.49 | 124,700 | — | — |
| 2012-06-08 | $6.89 | $6.89 | 107,600 | — | — |
| 2012-06-07 | $6.73 | $6.73 | 102,200 | — | — |
| 2012-06-06 | $6.85 | $6.85 | 214,800 | — | — |
| 2012-06-05 | $6.72 | $6.72 | 99,900 | — | — |
| 2012-06-04 | $6.72 | $6.72 | 94,400 | — | — |
| 2012-06-01 | $6.52 | $6.52 | 90,800 | — | — |
| 2012-05-31 | $6.65 | $6.65 | 397,500 | — | — |
| 2012-05-30 | $6.54 | $6.54 | 78,900 | — | — |
| 2012-05-29 | $6.62 | $6.62 | 80,800 | — | — |
| 2012-05-25 | $6.70 | $6.70 | 77,300 | — | — |
| 2012-05-24 | $6.73 | $6.73 | 155,400 | — | — |
| 2012-05-23 | $6.57 | $6.57 | 177,000 | — | — |
| 2012-05-22 | $6.30 | $6.30 | 193,000 | — | — |
| 2012-05-21 | $6.45 | $6.45 | 173,100 | — | — |
| 2012-05-18 | $6.25 | $6.25 | 181,300 | — | — |
| 2012-05-17 | $6.34 | $6.34 | 160,800 | — | — |
| 2012-05-16 | $6.64 | $6.64 | 146,800 | — | — |
| 2012-05-15 | $6.87 | $6.87 | 121,000 | — | — |
| 2012-05-14 | $6.84 | $6.84 | 170,300 | — | — |
| 2012-05-11 | $6.95 | $6.95 | 108,200 | — | — |
| 2012-05-10 | $6.90 | $6.90 | 176,000 | — | — |
| 2012-05-09 | $6.85 | $6.85 | 279,000 | — | — |
| 2012-05-08 | $6.79 | $6.79 | 217,800 | — | — |
| 2012-05-07 | $6.74 | $6.74 | 276,000 | — | — |
| 2012-05-04 | $6.64 | $6.64 | 369,000 | — | — |
| 2012-05-03 | $6.51 | $6.51 | 434,700 | — | — |
| 2012-05-02 | $6.55 | $6.55 | 500,900 | — | — |
| 2012-05-01 | $6.03 | $6.03 | 159,000 | — | — |
| 2012-04-30 | $6.03 | $6.03 | 117,000 | — | — |
| 2012-04-27 | $6.11 | $6.11 | 227,100 | — | — |
| 2012-04-26 | $5.86 | $5.86 | 82,600 | — | — |
| 2012-04-25 | $5.66 | $5.66 | 115,000 | — | — |
| 2012-04-24 | $5.66 | $5.66 | 130,400 | — | — |
| 2012-04-23 | $5.60 | $5.60 | 181,200 | — | — |
| 2012-04-20 | $5.75 | $5.75 | 216,700 | — | — |
| 2012-04-19 | $5.90 | $5.90 | 645,500 | — | — |
| 2012-04-18 | $5.53 | $5.53 | 250,100 | — | — |
| 2012-04-17 | $5.38 | $5.38 | 155,500 | — | — |
| 2012-04-16 | $5.04 | $5.04 | 114,200 | — | — |
| 2012-04-13 | $5.01 | $5.01 | 134,200 | — | — |
| 2012-04-12 | $5.14 | $5.14 | 56,900 | — | — |
| 2012-04-11 | $5.15 | $5.15 | 100,600 | — | — |
| 2012-04-10 | $5.10 | $5.10 | 146,600 | — | — |
| 2012-04-09 | $5.23 | $5.23 | 131,400 | — | — |
| 2012-04-05 | $5.25 | $5.25 | 227,900 | — | — |
| 2012-04-04 | $5.49 | $5.49 | 330,100 | — | — |
| 2012-04-03 | $5.26 | $5.26 | 75,500 | — | — |
| 2012-04-02 | $5.32 | $5.32 | 152,600 | — | — |
| 2012-03-30 | $5.24 | $5.24 | 111,500 | — | — |
| 2012-03-29 | $5.30 | $5.30 | 121,600 | — | — |
| 2012-03-28 | $5.36 | $5.36 | 156,500 | — | — |
| 2012-03-27 | $5.58 | $5.58 | 174,300 | — | — |
| 2012-03-26 | $5.93 | $5.93 | 192,500 | — | — |
| 2012-03-23 | $5.54 | $5.54 | 60,900 | — | — |
| 2012-03-22 | $5.62 | $5.62 | 135,300 | — | — |
| 2012-03-21 | $5.56 | $5.56 | 125,200 | — | — |
| 2012-03-20 | $5.34 | $5.34 | 87,000 | — | — |
| 2012-03-19 | $5.52 | $5.52 | 266,300 | — | — |
| 2012-03-16 | $5.43 | $5.43 | 191,000 | — | — |
| 2012-03-15 | $5.40 | $5.40 | 81,300 | — | — |
| 2012-03-14 | $5.31 | $5.31 | 129,800 | — | — |
| 2012-03-13 | $5.28 | $5.28 | 122,000 | — | — |
| 2012-03-12 | $5.23 | $5.23 | 112,000 | — | — |
| 2012-03-09 | $5.34 | $5.34 | 336,000 | — | — |
| 2012-03-08 | $5.25 | $5.25 | 472,300 | — | — |
| 2012-03-07 | $5.17 | $5.17 | 336,900 | — | — |
| 2012-03-06 | $5.37 | $5.37 | 474,800 | — | — |
| 2012-03-05 | $5.88 | $5.88 | 428,500 | — | — |
| 2012-03-02 | $6.11 | $6.11 | 912,900 | — | — |
| 2012-03-01 | $6.88 | $6.88 | 563,200 | — | — |
| 2012-02-29 | $6.36 | $6.36 | 105,800 | — | — |
| 2012-02-28 | $6.58 | $6.58 | 61,700 | — | — |
| 2012-02-27 | $6.63 | $6.63 | 34,000 | — | — |
| 2012-02-24 | $6.68 | $6.68 | 57,700 | — | — |
| 2012-02-23 | $6.73 | $6.73 | 86,800 | — | — |
| 2012-02-22 | $6.73 | $6.73 | 87,300 | — | — |
| 2012-02-21 | $6.77 | $6.77 | 82,600 | — | — |
| 2012-02-17 | $6.77 | $6.77 | 88,100 | — | — |
| 2012-02-16 | $6.62 | $6.62 | 74,900 | — | — |
| 2012-02-15 | $6.64 | $6.64 | 87,800 | — | — |
| 2012-02-14 | $6.84 | $6.84 | 76,900 | — | — |
| 2012-02-13 | $7.03 | $7.03 | 59,700 | — | — |
| 2012-02-10 | $6.96 | $6.96 | 189,700 | — | — |
| 2012-02-09 | $7.16 | $7.16 | 50,900 | — | — |
| 2012-02-08 | $7.21 | $7.21 | 97,700 | — | — |
| 2012-02-07 | $7.08 | $7.08 | 315,200 | — | — |
| 2012-02-06 | $6.95 | $6.95 | 80,500 | — | — |
| 2012-02-03 | $7.05 | $7.05 | 116,600 | — | — |
| 2012-02-02 | $6.90 | $6.90 | 75,300 | — | — |
| 2012-02-01 | $6.85 | $6.85 | 108,200 | — | — |
| 2012-01-31 | $6.77 | $6.77 | 144,900 | — | — |
| 2012-01-30 | $6.90 | $6.90 | 81,900 | — | — |
| 2012-01-27 | $7.01 | $7.01 | 56,500 | — | — |
| 2012-01-26 | $6.95 | $6.95 | 128,900 | — | — |
| 2012-01-25 | $6.95 | $6.95 | 157,600 | — | — |
| 2012-01-24 | $6.78 | $6.78 | 102,400 | — | — |
| 2012-01-23 | $6.81 | $6.81 | 89,300 | — | — |
| 2012-01-20 | $6.95 | $6.95 | 93,600 | — | — |
| 2012-01-19 | $6.82 | $6.82 | 155,600 | — | — |
| 2012-01-18 | $6.85 | $6.85 | 238,400 | — | — |
| 2012-01-17 | $6.68 | $6.68 | 138,800 | — | — |
| 2012-01-13 | $6.83 | $6.83 | 73,600 | — | — |
| 2012-01-12 | $6.83 | $6.83 | 126,000 | — | — |
| 2012-01-11 | $7.02 | $7.02 | 106,900 | — | — |
| 2012-01-10 | $6.97 | $6.97 | 154,000 | — | — |
| 2012-01-09 | $7.09 | $7.09 | 182,600 | — | — |
| 2012-01-06 | $6.99 | $6.99 | 182,600 | — | — |
| 2012-01-05 | $7.19 | $7.19 | 159,100 | — | — |
| 2012-01-04 | $7.51 | $7.51 | 141,700 | — | — |
| 2012-01-03 | $7.71 | $7.71 | 175,500 | — | — |