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
- 1973-05-03 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 | $8.53 | $13.17 | 655,900 | — | — |
| 2012-12-28 | $8.24 | $12.72 | 408,000 | — | — |
| 2012-12-27 | $8.27 | $12.77 | 668,100 | — | — |
| 2012-12-26 | $8.33 | $12.86 | 732,900 | — | — |
| 2012-12-24 | $8.48 | $13.09 | 312,200 | — | — |
| 2012-12-21 | $8.63 | $13.33 | 1,271,800 | — | — |
| 2012-12-20 | $8.79 | $13.57 | 577,200 | — | — |
| 2012-12-19 | $8.83 | $13.63 | 874,900 | — | — |
| 2012-12-18 | $8.68 | $13.40 | 1,204,000 | — | — |
| 2012-12-17 | $8.41 | $12.99 | 1,059,000 | — | — |
| 2012-12-14 | $8.30 | $12.82 | 778,700 | — | — |
| 2012-12-13 | $8.26 | $12.75 | 1,018,400 | — | — |
| 2012-12-12 | $8.28 | $12.78 | 788,000 | — | — |
| 2012-12-11 | $8.43 | $13.02 | 877,100 | — | — |
| 2012-12-10 | $8.40 | $12.97 | 482,500 | — | — |
| 2012-12-07 | $8.37 | $12.92 | 373,500 | — | — |
| 2012-12-06 | $8.28 | $12.78 | 617,200 | — | — |
| 2012-12-05 | $8.13 | $12.55 | 692,300 | — | — |
| 2012-12-04 | $8.06 | $12.45 | 1,885,400 | — | — |
| 2012-12-03 | $8.12 | $12.54 | 1,387,800 | — | — |
| 2012-11-30 | $8.11 | $12.52 | 1,724,000 | — | — |
| 2012-11-29 | $8.37 | $12.92 | 1,344,000 | — | — |
| 2012-11-28 | $8.24 | $12.72 | 942,700 | — | — |
| 2012-11-27 | $8.04 | $12.41 | 1,039,400 | — | — |
| 2012-11-26 | $8.11 | $12.52 | 795,900 | — | — |
| 2012-11-23 | $8.18 | $12.63 | 360,200 | — | — |
| 2012-11-21 | $8.13 | $12.55 | 850,500 | — | — |
| 2012-11-20 | $8.08 | $12.48 | 942,800 | — | — |
| 2012-11-19 | $8.07 | $12.46 | 850,200 | — | — |
| 2012-11-16 | $8.06 | $12.45 | 1,129,000 | — | — |
| 2012-11-15 | $7.86 | $12.14 | 2,379,400 | — | — |
| 2012-11-14 | $7.97 | $12.31 | 1,314,100 | — | — |
| 2012-11-13 | $8.29 | $12.80 | 679,400 | — | — |
| 2012-11-12 | $8.20 | $12.66 | 1,251,600 | — | — |
| 2012-11-09 | $8.41 | $12.99 | 1,608,400 | — | — |
| 2012-11-08 | $8.21 | $12.68 | 1,177,800 | — | — |
| 2012-11-07 | $8.16 | $12.60 | 1,798,200 | — | — |
| 2012-11-06 | $8.69 | $13.42 | 1,819,000 | — | — |
| 2012-11-05 | $8.48 | $13.09 | 2,772,400 | — | — |
| 2012-11-02 | $8.78 | $13.56 | 2,396,100 | — | — |
| 2012-11-01 | $8.80 | $13.59 | 3,148,400 | — | — |
| 2012-10-31 | $8.18 | $12.63 | 2,212,300 | — | — |
| 2012-10-26 | $8.19 | $12.65 | 2,368,400 | — | — |
| 2012-10-25 | $8.31 | $12.83 | 8,817,600 | — | — |
| 2012-10-24 | $10.65 | $16.44 | 2,190,900 | — | — |
| 2012-10-23 | $10.56 | $16.31 | 999,000 | — | — |
| 2012-10-22 | $10.86 | $16.77 | 1,453,400 | — | — |
| 2012-10-19 | $10.67 | $16.48 | 1,680,300 | — | — |
| 2012-10-18 | $10.83 | $16.72 | 892,100 | — | — |
| 2012-10-17 | $10.87 | $16.78 | 641,800 | — | — |
| 2012-10-16 | $10.71 | $16.54 | 1,125,000 | — | — |
| 2012-10-15 | $10.88 | $16.80 | 1,921,700 | — | — |
| 2012-10-12 | $10.38 | $16.03 | 891,700 | — | — |
| 2012-10-11 | $10.35 | $15.98 | 2,176,700 | — | — |
| 2012-10-10 | $9.98 | $15.41 | 812,800 | — | — |
| 2012-10-09 | $10.05 | $15.52 | 860,600 | — | — |
| 2012-10-08 | $10.06 | $15.53 | 915,700 | — | — |
| 2012-10-05 | $10.27 | $15.86 | 1,371,100 | — | — |
| 2012-10-04 | $10.01 | $15.46 | 1,073,200 | — | — |
| 2012-10-03 | $9.67 | $14.93 | 495,200 | — | — |
| 2012-10-02 | $9.73 | $15.02 | 573,400 | — | — |
| 2012-10-01 | $9.72 | $15.01 | 940,500 | — | — |
| 2012-09-28 | $9.76 | $15.07 | 1,347,100 | — | — |
| 2012-09-27 | $9.91 | $15.30 | 1,040,500 | — | — |
| 2012-09-26 | $9.60 | $14.82 | 876,600 | — | — |
| 2012-09-25 | $9.60 | $14.82 | 1,036,800 | — | — |
| 2012-09-24 | $9.59 | $14.81 | 650,100 | — | — |
| 2012-09-21 | $9.58 | $14.79 | 1,414,900 | — | — |
| 2012-09-20 | $9.52 | $14.70 | 797,100 | — | — |
| 2012-09-19 | $9.50 | $14.67 | 1,156,400 | — | — |
| 2012-09-18 | $9.50 | $14.67 | 1,055,300 | — | — |
| 2012-09-17 | $9.71 | $14.99 | 745,700 | — | — |
| 2012-09-14 | $9.80 | $15.13 | 1,444,400 | — | — |
| 2012-09-13 | $9.66 | $14.92 | 1,146,900 | — | — |
| 2012-09-12 | $9.53 | $14.71 | 887,600 | — | — |
| 2012-09-11 | $9.55 | $14.75 | 1,128,900 | — | — |
| 2012-09-10 | $9.50 | $14.67 | 889,300 | — | — |
| 2012-09-07 | $9.58 | $14.79 | 868,300 | — | — |
| 2012-09-06 | $9.53 | $14.71 | 1,735,700 | — | — |
| 2012-09-05 | $9.28 | $14.33 | 1,516,500 | — | — |
| 2012-09-04 | $9.34 | $14.42 | 984,000 | — | — |
| 2012-08-31 | $9.19 | $14.19 | 836,100 | — | — |
| 2012-08-30 | $9.16 | $14.14 | 540,800 | — | — |
| 2012-08-29 | $9.27 | $14.31 | 548,700 | — | — |
| 2012-08-28 | $9.18 | $14.17 | 893,200 | — | — |
| 2012-08-27 | $9.11 | $14.07 | 1,081,200 | — | — |
| 2012-08-24 | $9.22 | $14.24 | 1,028,300 | — | — |
| 2012-08-23 | $9.07 | $14.00 | 1,364,800 | — | — |
| 2012-08-22 | $9.20 | $14.21 | 1,238,700 | — | — |
| 2012-08-21 | $9.26 | $14.30 | 1,549,200 | — | — |
| 2012-08-20 | $9.36 | $14.45 | 984,900 | — | — |
| 2012-08-17 | $9.40 | $14.51 | 1,425,800 | — | — |
| 2012-08-16 | $9.39 | $14.50 | 1,257,600 | — | — |
| 2012-08-15 | $9.22 | $14.24 | 1,282,000 | — | — |
| 2012-08-14 | $9.09 | $14.04 | 1,116,500 | — | — |
| 2012-08-13 | $9.06 | $13.99 | 1,058,700 | — | — |
| 2012-08-10 | $8.90 | $13.74 | 1,918,300 | — | — |
| 2012-08-09 | $8.83 | $13.63 | 1,504,900 | — | — |
| 2012-08-08 | $8.57 | $13.23 | 3,168,600 | — | — |
| 2012-08-07 | $8.08 | $12.48 | 952,800 | — | — |
| 2012-08-06 | $7.96 | $12.29 | 1,091,500 | — | — |
| 2012-08-03 | $7.78 | $12.01 | 1,034,200 | — | — |
| 2012-08-02 | $7.61 | $11.75 | 992,700 | — | — |
| 2012-08-01 | $7.63 | $11.78 | 1,009,500 | — | — |
| 2012-07-31 | $7.75 | $11.97 | 1,169,200 | — | — |
| 2012-07-30 | $7.81 | $12.06 | 1,202,200 | — | — |
| 2012-07-27 | $7.91 | $12.21 | 1,688,100 | — | — |
| 2012-07-26 | $7.80 | $12.04 | 2,309,100 | — | — |
| 2012-07-25 | $7.05 | $10.89 | 1,212,400 | — | — |
| 2012-07-24 | $7.05 | $10.89 | 795,100 | — | — |
| 2012-07-23 | $7.14 | $11.02 | 726,000 | — | — |
| 2012-07-20 | $7.41 | $11.44 | 636,600 | — | — |
| 2012-07-19 | $7.48 | $11.55 | 802,500 | — | — |
| 2012-07-18 | $7.57 | $11.69 | 938,000 | — | — |
| 2012-07-17 | $7.46 | $11.52 | 861,300 | — | — |
| 2012-07-16 | $7.46 | $11.52 | 697,200 | — | — |
| 2012-07-13 | $7.47 | $11.53 | 609,700 | — | — |
| 2012-07-12 | $7.41 | $11.44 | 984,200 | — | — |
| 2012-07-11 | $7.46 | $11.52 | 1,008,700 | — | — |
| 2012-07-10 | $7.53 | $11.63 | 847,900 | — | — |
| 2012-07-09 | $7.70 | $11.89 | 733,800 | — | — |
| 2012-07-06 | $7.68 | $11.86 | 1,303,700 | — | — |
| 2012-07-05 | $7.79 | $12.03 | 1,197,200 | — | — |
| 2012-07-03 | $7.98 | $12.32 | 1,122,000 | — | — |
| 2012-07-02 | $7.96 | $12.29 | 1,143,500 | — | — |
| 2012-06-29 | $7.80 | $12.04 | 2,090,500 | — | — |
| 2012-06-28 | $7.66 | $11.83 | 2,346,200 | — | — |
| 2012-06-27 | $7.41 | $11.44 | 3,199,600 | — | — |
| 2012-06-26 | $6.86 | $10.59 | 958,700 | — | — |
| 2012-06-25 | $6.66 | $10.28 | 465,600 | — | — |
| 2012-06-22 | $6.89 | $10.64 | 814,100 | — | — |
| 2012-06-21 | $6.84 | $10.56 | 639,400 | — | — |
| 2012-06-20 | $6.95 | $10.73 | 596,800 | — | — |
| 2012-06-19 | $6.97 | $10.76 | 1,092,500 | — | — |
| 2012-06-18 | $6.82 | $10.53 | 1,030,600 | — | — |
| 2012-06-15 | $6.67 | $10.30 | 1,442,500 | — | — |
| 2012-06-14 | $6.55 | $10.11 | 871,800 | — | — |
| 2012-06-13 | $6.40 | $9.88 | 876,800 | — | — |
| 2012-06-12 | $6.55 | $10.11 | 1,329,100 | — | — |
| 2012-06-11 | $6.44 | $9.94 | 1,098,100 | — | — |
| 2012-06-08 | $6.72 | $10.38 | 472,200 | — | — |
| 2012-06-07 | $6.61 | $10.21 | 1,249,600 | — | — |
| 2012-06-06 | $6.71 | $10.36 | 570,700 | — | — |
| 2012-06-05 | $6.50 | $10.04 | 805,100 | — | — |
| 2012-06-04 | $6.31 | $9.74 | 670,200 | — | — |
| 2012-06-01 | $6.36 | $9.82 | 1,499,000 | — | — |
| 2012-05-31 | $6.65 | $10.27 | 1,321,200 | — | — |
| 2012-05-30 | $6.69 | $10.33 | 2,116,000 | — | — |
| 2012-05-29 | $6.86 | $10.59 | 2,100,600 | — | — |
| 2012-05-25 | $6.55 | $10.11 | 774,300 | — | — |
| 2012-05-24 | $6.54 | $10.10 | 1,726,000 | — | — |
| 2012-05-23 | $6.31 | $9.74 | 914,000 | — | — |
| 2012-05-22 | $6.16 | $9.51 | 896,700 | — | — |
| 2012-05-21 | $6.26 | $9.67 | 663,000 | — | — |
| 2012-05-18 | $6.19 | $9.56 | 783,400 | — | — |
| 2012-05-17 | $6.32 | $9.76 | 1,142,700 | — | — |
| 2012-05-16 | $6.36 | $9.82 | 641,900 | — | — |
| 2012-05-15 | $6.39 | $9.87 | 994,000 | — | — |
| 2012-05-14 | $6.42 | $9.91 | 846,200 | — | — |
| 2012-05-11 | $6.43 | $9.93 | 1,070,200 | — | — |
| 2012-05-10 | $6.51 | $10.05 | 1,726,400 | — | — |
| 2012-05-09 | $6.34 | $9.79 | 1,307,100 | — | — |
| 2012-05-08 | $6.14 | $9.48 | 1,012,100 | — | — |
| 2012-05-07 | $6.01 | $9.28 | 864,200 | — | — |
| 2012-05-04 | $5.98 | $9.23 | 1,607,800 | — | — |
| 2012-05-03 | $6.06 | $9.36 | 782,400 | — | — |
| 2012-05-02 | $6.18 | $9.54 | 548,100 | — | — |
| 2012-05-01 | $6.26 | $9.67 | 760,300 | — | — |
| 2012-04-30 | $6.31 | $9.74 | 1,189,100 | — | — |
| 2012-04-27 | $6.34 | $9.79 | 1,392,900 | — | — |
| 2012-04-26 | $6.34 | $9.79 | 914,800 | — | — |
| 2012-04-25 | $6.47 | $9.99 | 1,327,000 | — | — |
| 2012-04-24 | $6.32 | $9.76 | 1,009,700 | — | — |
| 2012-04-23 | $6.40 | $9.88 | 1,487,200 | — | — |
| 2012-04-20 | $6.34 | $9.79 | 953,000 | — | — |
| 2012-04-19 | $6.38 | $9.85 | 3,035,200 | — | — |
| 2012-04-18 | $6.11 | $9.43 | 1,709,800 | — | — |
| 2012-04-17 | $6.34 | $9.79 | 1,781,800 | — | — |
| 2012-04-16 | $6.20 | $9.57 | 1,243,600 | — | — |
| 2012-04-13 | $6.30 | $9.73 | 1,252,800 | — | — |
| 2012-04-12 | $6.42 | $9.91 | 734,200 | — | — |
| 2012-04-11 | $6.32 | $9.76 | 738,600 | — | — |
| 2012-04-10 | $6.28 | $9.70 | 1,312,400 | — | — |
| 2012-04-09 | $6.40 | $9.88 | 1,019,400 | — | — |
| 2012-04-05 | $6.58 | $10.16 | 791,200 | — | — |
| 2012-04-04 | $6.62 | $10.22 | 896,200 | — | — |
| 2012-04-03 | $6.67 | $10.30 | 1,612,100 | — | — |
| 2012-04-02 | $6.77 | $10.45 | 1,939,800 | — | — |
| 2012-03-30 | $6.79 | $10.48 | 712,000 | — | — |
| 2012-03-29 | $6.75 | $10.42 | 955,800 | — | — |
| 2012-03-28 | $6.77 | $10.45 | 1,170,300 | — | — |
| 2012-03-27 | $6.89 | $10.64 | 782,100 | — | — |
| 2012-03-26 | $7.04 | $10.87 | 1,206,400 | — | — |
| 2012-03-23 | $6.86 | $10.59 | 1,032,100 | — | — |
| 2012-03-22 | $6.64 | $10.25 | 1,082,000 | — | — |
| 2012-03-21 | $6.82 | $10.53 | 1,396,400 | — | — |
| 2012-03-20 | $6.92 | $10.68 | 992,100 | — | — |
| 2012-03-19 | $6.87 | $10.61 | 1,529,000 | — | — |
| 2012-03-16 | $6.80 | $10.50 | 2,352,300 | — | — |
| 2012-03-15 | $6.79 | $10.48 | 1,982,100 | — | — |
| 2012-03-14 | $6.58 | $10.16 | 1,522,300 | — | — |
| 2012-03-13 | $6.59 | $10.18 | 1,229,700 | — | — |
| 2012-03-12 | $6.50 | $10.04 | 871,700 | — | — |
| 2012-03-09 | $6.66 | $10.28 | 1,128,300 | — | — |
| 2012-03-08 | $6.61 | $10.21 | 1,135,400 | — | — |
| 2012-03-07 | $6.52 | $10.07 | 1,020,600 | — | — |
| 2012-03-06 | $6.55 | $10.11 | 1,913,900 | — | — |
| 2012-03-05 | $6.73 | $10.39 | 1,538,200 | — | — |
| 2012-03-02 | $6.55 | $10.11 | 1,219,400 | — | — |
| 2012-03-01 | $6.71 | $10.36 | 1,556,600 | — | — |
| 2012-02-29 | $6.59 | $10.18 | 1,883,200 | — | — |
| 2012-02-28 | $6.82 | $10.53 | 1,135,400 | — | — |
| 2012-02-27 | $7.00 | $10.81 | 762,500 | — | — |
| 2012-02-24 | $7.13 | $11.01 | 864,600 | — | — |
| 2012-02-23 | $7.31 | $11.29 | 1,105,900 | — | — |
| 2012-02-22 | $7.07 | $10.92 | 762,700 | — | — |
| 2012-02-21 | $7.02 | $10.84 | 976,600 | — | — |
| 2012-02-17 | $7.29 | $11.26 | 1,051,100 | — | — |
| 2012-02-16 | $7.15 | $11.04 | 1,790,900 | — | — |
| 2012-02-15 | $7.04 | $10.87 | 1,574,000 | — | — |
| 2012-02-14 | $7.29 | $11.26 | 558,300 | — | — |
| 2012-02-13 | $7.40 | $11.43 | 645,600 | — | — |
| 2012-02-10 | $7.26 | $11.21 | 1,064,900 | — | — |
| 2012-02-09 | $7.48 | $11.55 | 1,209,500 | — | — |
| 2012-02-08 | $7.37 | $11.38 | 906,900 | — | — |
| 2012-02-07 | $7.49 | $11.57 | 722,500 | — | — |
| 2012-02-06 | $7.54 | $11.64 | 1,095,900 | — | — |
| 2012-02-03 | $7.74 | $11.95 | 1,120,800 | — | — |
| 2012-02-02 | $7.59 | $11.72 | 1,689,800 | — | — |
| 2012-02-01 | $7.67 | $11.84 | 1,240,800 | — | — |
| 2012-01-31 | $7.45 | $11.50 | 1,396,300 | — | — |
| 2012-01-30 | $7.59 | $11.72 | 1,445,200 | — | — |
| 2012-01-27 | $7.90 | $12.20 | 666,600 | — | — |
| 2012-01-26 | $7.99 | $12.34 | 1,154,900 | — | — |
| 2012-01-25 | $7.97 | $12.31 | 590,900 | — | — |
| 2012-01-24 | $7.95 | $12.28 | 831,400 | — | — |
| 2012-01-23 | $7.75 | $11.97 | 785,900 | — | — |
| 2012-01-20 | $7.70 | $11.89 | 1,338,000 | — | — |
| 2012-01-19 | $7.91 | $12.21 | 1,068,800 | — | — |
| 2012-01-18 | $8.05 | $12.43 | 952,000 | — | — |
| 2012-01-17 | $7.95 | $12.28 | 1,481,500 | — | — |
| 2012-01-13 | $8.08 | $12.48 | 1,548,000 | — | — |
| 2012-01-12 | $7.98 | $12.32 | 3,209,400 | — | — |
| 2012-01-11 | $7.78 | $12.01 | 2,184,700 | — | — |
| 2012-01-10 | $7.77 | $12.00 | 2,048,000 | — | — |
| 2012-01-09 | $7.72 | $11.92 | 966,400 | — | — |
| 2012-01-06 | $7.78 | $12.01 | 1,377,300 | — | — |
| 2012-01-05 | $7.75 | $11.97 | 1,046,800 | — | — |
| 2012-01-04 | $7.70 | $11.89 | 1,385,500 | — | — |
| 2012-01-03 | $7.77 | $12.00 | 2,148,700 | — | — |