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
- 2001-07-31 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 | $13.78 | $13.78 | 112,700 | — | — |
| 2012-12-28 | $13.55 | $13.55 | 53,000 | — | — |
| 2012-12-27 | $13.69 | $13.69 | 58,300 | — | — |
| 2012-12-26 | $13.70 | $13.70 | 67,900 | — | — |
| 2012-12-24 | $13.80 | $13.80 | 24,800 | — | — |
| 2012-12-21 | $14.03 | $14.03 | 193,000 | — | — |
| 2012-12-20 | $14.21 | $14.21 | 54,600 | — | — |
| 2012-12-19 | $14.37 | $14.37 | 57,700 | — | — |
| 2012-12-18 | $14.52 | $14.52 | 57,100 | — | — |
| 2012-12-17 | $14.49 | $14.49 | 146,800 | — | — |
| 2012-12-14 | $14.11 | $14.11 | 104,400 | — | — |
| 2012-12-13 | $14.08 | $14.08 | 87,100 | — | — |
| 2012-12-12 | $14.30 | $14.30 | 113,800 | — | — |
| 2012-12-11 | $14.43 | $14.43 | 85,300 | — | — |
| 2012-12-10 | $14.10 | $14.10 | 135,200 | — | — |
| 2012-12-07 | $14.28 | $14.28 | 77,700 | — | — |
| 2012-12-06 | $14.62 | $14.62 | 70,900 | — | — |
| 2012-12-05 | $14.42 | $14.42 | 92,000 | — | — |
| 2012-12-04 | $14.72 | $14.72 | 328,700 | — | — |
| 2012-12-03 | $14.63 | $14.63 | 192,800 | — | — |
| 2012-11-30 | $13.88 | $13.88 | 95,500 | — | — |
| 2012-11-29 | $13.87 | $13.87 | 89,500 | — | — |
| 2012-11-28 | $13.75 | $13.75 | 93,100 | — | — |
| 2012-11-27 | $13.83 | $13.83 | 69,100 | — | — |
| 2012-11-26 | $13.88 | $13.88 | 107,400 | — | — |
| 2012-11-23 | $13.57 | $13.57 | 33,500 | — | — |
| 2012-11-21 | $13.59 | $13.59 | 30,700 | — | — |
| 2012-11-20 | $13.51 | $13.51 | 80,300 | — | — |
| 2012-11-19 | $13.58 | $13.58 | 80,900 | — | — |
| 2012-11-16 | $13.29 | $13.29 | 94,000 | — | — |
| 2012-11-15 | $13.25 | $13.25 | 303,100 | — | — |
| 2012-11-14 | $14.05 | $14.05 | 92,300 | — | — |
| 2012-11-13 | $14.40 | $14.40 | 137,600 | — | — |
| 2012-11-12 | $14.71 | $14.71 | 237,500 | — | — |
| 2012-11-09 | $14.47 | $14.47 | 154,100 | — | — |
| 2012-11-08 | $14.37 | $14.37 | 115,600 | — | — |
| 2012-11-07 | $14.46 | $14.46 | 163,500 | — | — |
| 2012-11-06 | $14.61 | $14.61 | 107,600 | — | — |
| 2012-11-05 | $14.59 | $14.59 | 267,800 | — | — |
| 2012-11-02 | $13.87 | $13.87 | 125,600 | — | — |
| 2012-11-01 | $14.04 | $14.04 | 243,000 | — | — |
| 2012-10-31 | $13.24 | $13.24 | 67,900 | — | — |
| 2012-10-26 | $13.11 | $13.11 | 65,900 | — | — |
| 2012-10-25 | $13.02 | $13.02 | 192,900 | — | — |
| 2012-10-24 | $13.50 | $13.50 | 105,100 | — | — |
| 2012-10-23 | $13.34 | $13.34 | 91,300 | — | — |
| 2012-10-22 | $13.40 | $13.40 | 126,200 | — | — |
| 2012-10-19 | $13.00 | $13.00 | 205,900 | — | — |
| 2012-10-18 | $13.01 | $13.01 | 79,700 | — | — |
| 2012-10-17 | $13.05 | $13.05 | 240,100 | — | — |
| 2012-10-16 | $13.12 | $13.12 | 137,900 | — | — |
| 2012-10-15 | $13.41 | $13.41 | 111,000 | — | — |
| 2012-10-12 | $13.51 | $13.51 | 39,700 | — | — |
| 2012-10-11 | $13.52 | $13.52 | 60,600 | — | — |
| 2012-10-10 | $13.47 | $13.47 | 73,200 | — | — |
| 2012-10-09 | $13.46 | $13.46 | 179,200 | — | — |
| 2012-10-08 | $13.48 | $13.48 | 63,500 | — | — |
| 2012-10-05 | $13.46 | $13.46 | 133,900 | — | — |
| 2012-10-04 | $13.69 | $13.69 | 48,100 | — | — |
| 2012-10-03 | $13.58 | $13.58 | 72,600 | — | — |
| 2012-10-02 | $13.57 | $13.57 | 68,500 | — | — |
| 2012-10-01 | $13.68 | $13.68 | 137,600 | — | — |
| 2012-09-28 | $13.66 | $13.66 | 93,800 | — | — |
| 2012-09-27 | $13.56 | $13.56 | 124,000 | — | — |
| 2012-09-26 | $13.43 | $13.43 | 121,800 | — | — |
| 2012-09-25 | $13.23 | $13.23 | 195,400 | — | — |
| 2012-09-24 | $13.25 | $13.25 | 100,100 | — | — |
| 2012-09-21 | $13.23 | $13.23 | 276,900 | — | — |
| 2012-09-20 | $13.09 | $13.09 | 55,200 | — | — |
| 2012-09-19 | $13.06 | $13.06 | 71,600 | — | — |
| 2012-09-18 | $13.05 | $13.05 | 113,800 | — | — |
| 2012-09-17 | $13.15 | $13.15 | 71,100 | — | — |
| 2012-09-14 | $13.07 | $13.07 | 138,200 | — | — |
| 2012-09-13 | $13.01 | $13.01 | 166,600 | — | — |
| 2012-09-12 | $12.81 | $12.81 | 154,100 | — | — |
| 2012-09-11 | $12.71 | $12.71 | 108,100 | — | — |
| 2012-09-10 | $12.71 | $12.71 | 246,500 | — | — |
| 2012-09-07 | $12.63 | $12.63 | 162,300 | — | — |
| 2012-09-06 | $12.52 | $12.52 | 301,900 | — | — |
| 2012-09-05 | $12.48 | $12.48 | 211,700 | — | — |
| 2012-09-04 | $12.36 | $12.36 | 272,100 | — | — |
| 2012-08-31 | $12.05 | $12.05 | 67,400 | — | — |
| 2012-08-30 | $12.03 | $12.03 | 62,300 | — | — |
| 2012-08-29 | $12.11 | $12.11 | 104,700 | — | — |
| 2012-08-28 | $12.25 | $12.25 | 281,400 | — | — |
| 2012-08-27 | $12.43 | $12.43 | 241,500 | — | — |
| 2012-08-24 | $12.07 | $12.07 | 127,200 | — | — |
| 2012-08-23 | $11.99 | $11.99 | 186,200 | — | — |
| 2012-08-22 | $11.95 | $11.95 | 334,300 | — | — |
| 2012-08-21 | $11.34 | $11.34 | 274,700 | — | — |
| 2012-08-20 | $11.00 | $11.00 | 111,700 | — | — |
| 2012-08-17 | $10.85 | $10.85 | 105,800 | — | — |
| 2012-08-16 | $10.70 | $10.70 | 162,700 | — | — |
| 2012-08-15 | $10.41 | $10.41 | 104,300 | — | — |
| 2012-08-14 | $10.24 | $10.24 | 177,800 | — | — |
| 2012-08-13 | $10.30 | $10.30 | 267,500 | — | — |
| 2012-08-10 | $10.83 | $10.83 | 98,300 | — | — |
| 2012-08-09 | $10.98 | $10.98 | 172,800 | — | — |
| 2012-08-08 | $10.19 | $10.19 | 57,000 | — | — |
| 2012-08-07 | $10.21 | $10.21 | 147,900 | — | — |
| 2012-08-06 | $10.07 | $10.07 | 379,600 | — | — |
| 2012-08-03 | $9.42 | $9.42 | 40,500 | — | — |
| 2012-08-02 | $8.81 | $8.81 | 34,200 | — | — |
| 2012-08-01 | $8.90 | $8.90 | 66,000 | — | — |
| 2012-07-31 | $9.31 | $9.31 | 49,300 | — | — |
| 2012-07-30 | $9.66 | $9.66 | 12,500 | — | — |
| 2012-07-27 | $9.86 | $9.86 | 61,600 | — | — |
| 2012-07-26 | $9.51 | $9.51 | 34,300 | — | — |
| 2012-07-25 | $9.05 | $9.05 | 55,000 | — | — |
| 2012-07-24 | $9.02 | $9.02 | 36,400 | — | — |
| 2012-07-23 | $9.23 | $9.23 | 30,300 | — | — |
| 2012-07-20 | $9.46 | $9.46 | 38,400 | — | — |
| 2012-07-19 | $9.52 | $9.52 | 38,900 | — | — |
| 2012-07-18 | $9.11 | $9.11 | 76,100 | — | — |
| 2012-07-17 | $8.99 | $8.99 | 34,400 | — | — |
| 2012-07-16 | $8.77 | $8.77 | 21,900 | — | — |
| 2012-07-13 | $9.01 | $9.01 | 94,900 | — | — |
| 2012-07-12 | $8.75 | $8.75 | 114,200 | — | — |
| 2012-07-11 | $9.07 | $9.07 | 29,400 | — | — |
| 2012-07-10 | $9.09 | $9.09 | 123,000 | — | — |
| 2012-07-09 | $9.41 | $9.41 | 30,100 | — | — |
| 2012-07-06 | $9.64 | $9.64 | 74,200 | — | — |
| 2012-07-05 | $9.72 | $9.72 | 164,700 | — | — |
| 2012-07-03 | $10.06 | $10.06 | 44,200 | — | — |
| 2012-07-02 | $10.19 | $10.19 | 103,300 | — | — |
| 2012-06-29 | $9.87 | $9.87 | 64,100 | — | — |
| 2012-06-28 | $9.34 | $9.34 | 33,800 | — | — |
| 2012-06-27 | $9.58 | $9.58 | 26,100 | — | — |
| 2012-06-26 | $9.31 | $9.31 | 50,400 | — | — |
| 2012-06-25 | $9.43 | $9.43 | 38,300 | — | — |
| 2012-06-22 | $9.72 | $9.72 | 261,200 | — | — |
| 2012-06-21 | $9.31 | $9.31 | 56,200 | — | — |
| 2012-06-20 | $9.89 | $9.89 | 81,900 | — | — |
| 2012-06-19 | $9.90 | $9.90 | 132,900 | — | — |
| 2012-06-18 | $9.30 | $9.30 | 112,100 | — | — |
| 2012-06-15 | $8.96 | $8.96 | 106,200 | — | — |
| 2012-06-14 | $8.82 | $8.82 | 35,700 | — | — |
| 2012-06-13 | $8.80 | $8.80 | 98,200 | — | — |
| 2012-06-12 | $8.81 | $8.81 | 87,900 | — | — |
| 2012-06-11 | $8.45 | $8.45 | 90,000 | — | — |
| 2012-06-08 | $8.71 | $8.71 | 63,400 | — | — |
| 2012-06-07 | $8.82 | $8.82 | 83,500 | — | — |
| 2012-06-06 | $8.82 | $8.82 | 83,700 | — | — |
| 2012-06-05 | $8.96 | $8.96 | 96,600 | — | — |
| 2012-06-04 | $8.77 | $8.77 | 71,500 | — | — |
| 2012-06-01 | $8.58 | $8.58 | 118,400 | — | — |
| 2012-05-31 | $8.85 | $8.85 | 74,100 | — | — |
| 2012-05-30 | $8.74 | $8.74 | 33,000 | — | — |
| 2012-05-29 | $8.89 | $8.89 | 55,300 | — | — |
| 2012-05-25 | $8.87 | $8.87 | 39,500 | — | — |
| 2012-05-24 | $8.88 | $8.88 | 77,000 | — | — |
| 2012-05-23 | $8.82 | $8.82 | 82,000 | — | — |
| 2012-05-22 | $8.79 | $8.79 | 107,000 | — | — |
| 2012-05-21 | $8.80 | $8.80 | 136,100 | — | — |
| 2012-05-18 | $8.69 | $8.69 | 120,600 | — | — |
| 2012-05-17 | $9.01 | $9.01 | 99,500 | — | — |
| 2012-05-16 | $9.07 | $9.07 | 127,300 | — | — |
| 2012-05-15 | $9.30 | $9.30 | 75,000 | — | — |
| 2012-05-14 | $9.11 | $9.11 | 86,400 | — | — |
| 2012-05-11 | $9.43 | $9.43 | 93,000 | — | — |
| 2012-05-10 | $9.67 | $9.67 | 80,000 | — | — |
| 2012-05-09 | $9.89 | $9.89 | 108,000 | — | — |
| 2012-05-08 | $9.88 | $9.88 | 236,700 | — | — |
| 2012-05-07 | $10.54 | $10.54 | 349,000 | — | — |
| 2012-05-04 | $10.29 | $10.29 | 471,300 | — | — |
| 2012-05-03 | $8.70 | $8.70 | 93,000 | — | — |
| 2012-05-02 | $8.86 | $8.86 | 77,400 | — | — |
| 2012-05-01 | $8.70 | $8.70 | 76,000 | — | — |
| 2012-04-30 | $8.82 | $8.82 | 118,000 | — | — |
| 2012-04-27 | $9.23 | $9.23 | 65,800 | — | — |
| 2012-04-26 | $9.15 | $9.15 | 75,600 | — | — |
| 2012-04-25 | $9.13 | $9.13 | 121,500 | — | — |
| 2012-04-24 | $9.02 | $9.02 | 244,600 | — | — |
| 2012-04-23 | $8.33 | $8.33 | 124,200 | — | — |
| 2012-04-20 | $8.44 | $8.44 | 152,700 | — | — |
| 2012-04-19 | $7.95 | $7.95 | 131,100 | — | — |
| 2012-04-18 | $7.70 | $7.70 | 68,000 | — | — |
| 2012-04-17 | $7.96 | $7.96 | 55,700 | — | — |
| 2012-04-16 | $7.79 | $7.79 | 67,700 | — | — |
| 2012-04-13 | $7.44 | $7.44 | 44,800 | — | — |
| 2012-04-12 | $7.56 | $7.56 | 42,200 | — | — |
| 2012-04-11 | $7.56 | $7.56 | 37,400 | — | — |
| 2012-04-10 | $7.35 | $7.35 | 120,800 | — | — |
| 2012-04-09 | $7.71 | $7.71 | 106,400 | — | — |
| 2012-04-05 | $7.87 | $7.87 | 53,500 | — | — |
| 2012-04-04 | $7.96 | $7.96 | 72,100 | — | — |
| 2012-04-03 | $8.24 | $8.24 | 58,000 | — | — |
| 2012-04-02 | $8.55 | $8.55 | 62,600 | — | — |
| 2012-03-30 | $8.43 | $8.43 | 76,600 | — | — |
| 2012-03-29 | $8.37 | $8.37 | 27,700 | — | — |
| 2012-03-28 | $8.35 | $8.35 | 139,000 | — | — |
| 2012-03-27 | $8.44 | $8.44 | 37,900 | — | — |
| 2012-03-26 | $8.33 | $8.33 | 152,900 | — | — |
| 2012-03-23 | $8.15 | $8.15 | 56,300 | — | — |
| 2012-03-22 | $8.09 | $8.09 | 38,900 | — | — |
| 2012-03-21 | $8.10 | $8.10 | 44,600 | — | — |
| 2012-03-20 | $8.07 | $8.07 | 42,500 | — | — |
| 2012-03-19 | $8.20 | $8.20 | 88,400 | — | — |
| 2012-03-16 | $8.00 | $8.00 | 67,000 | — | — |
| 2012-03-15 | $8.10 | $8.10 | 90,000 | — | — |
| 2012-03-14 | $8.26 | $8.26 | 46,700 | — | — |
| 2012-03-13 | $8.38 | $8.38 | 72,300 | — | — |
| 2012-03-12 | $8.25 | $8.25 | 76,000 | — | — |
| 2012-03-09 | $8.35 | $8.35 | 114,900 | — | — |
| 2012-03-08 | $8.25 | $8.25 | 81,400 | — | — |
| 2012-03-07 | $8.09 | $8.09 | 102,900 | — | — |
| 2012-03-06 | $7.93 | $7.93 | 73,300 | — | — |
| 2012-03-05 | $8.05 | $8.05 | 61,200 | — | — |
| 2012-03-02 | $8.18 | $8.18 | 95,500 | — | — |
| 2012-03-01 | $8.30 | $8.30 | 149,500 | — | — |
| 2012-02-29 | $8.03 | $8.03 | 142,400 | — | — |
| 2012-02-28 | $8.20 | $8.20 | 159,700 | — | — |
| 2012-02-27 | $8.11 | $8.11 | 323,300 | — | — |
| 2012-02-24 | $7.70 | $7.70 | 385,600 | — | — |
| 2012-02-23 | $6.79 | $6.79 | 91,800 | — | — |
| 2012-02-22 | $6.51 | $6.51 | 59,500 | — | — |
| 2012-02-21 | $6.54 | $6.54 | 27,500 | — | — |
| 2012-02-17 | $6.74 | $6.74 | 67,100 | — | — |
| 2012-02-16 | $6.83 | $6.83 | 55,900 | — | — |
| 2012-02-15 | $6.48 | $6.48 | 39,300 | — | — |
| 2012-02-14 | $6.52 | $6.52 | 55,900 | — | — |
| 2012-02-13 | $6.58 | $6.58 | 29,500 | — | — |
| 2012-02-10 | $6.38 | $6.38 | 75,400 | — | — |
| 2012-02-09 | $6.54 | $6.54 | 50,100 | — | — |
| 2012-02-08 | $6.69 | $6.69 | 23,400 | — | — |
| 2012-02-07 | $6.68 | $6.68 | 42,800 | — | — |
| 2012-02-06 | $6.67 | $6.67 | 40,900 | — | — |
| 2012-02-03 | $6.66 | $6.66 | 65,100 | — | — |
| 2012-02-02 | $6.41 | $6.41 | 99,400 | — | — |
| 2012-02-01 | $6.46 | $6.46 | 187,600 | — | — |
| 2012-01-31 | $6.39 | $6.39 | 42,100 | — | — |
| 2012-01-30 | $6.53 | $6.53 | 94,400 | — | — |
| 2012-01-27 | $6.66 | $6.66 | 41,900 | — | — |
| 2012-01-26 | $6.60 | $6.60 | 52,700 | — | — |
| 2012-01-25 | $6.45 | $6.45 | 103,700 | — | — |
| 2012-01-24 | $6.30 | $6.30 | 125,300 | — | — |
| 2012-01-23 | $6.35 | $6.35 | 20,600 | — | — |
| 2012-01-20 | $6.40 | $6.40 | 69,300 | — | — |
| 2012-01-19 | $6.43 | $6.43 | 59,400 | — | — |
| 2012-01-18 | $6.51 | $6.51 | 44,300 | — | — |
| 2012-01-17 | $6.50 | $6.50 | 36,300 | — | — |
| 2012-01-13 | $6.44 | $6.44 | 33,700 | — | — |
| 2012-01-12 | $6.66 | $6.66 | 45,600 | — | — |
| 2012-01-11 | $6.56 | $6.56 | 16,200 | — | — |
| 2012-01-10 | $6.60 | $6.60 | 29,400 | — | — |
| 2012-01-09 | $6.49 | $6.49 | 30,100 | — | — |
| 2012-01-06 | $6.56 | $6.56 | 18,500 | — | — |
| 2012-01-05 | $6.51 | $6.51 | 53,500 | — | — |
| 2012-01-04 | $6.62 | $6.62 | 47,700 | — | — |
| 2012-01-03 | $6.92 | $6.92 | 136,700 | — | — |