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
- 1994-10-06 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 | $10.51 | $17.42 | 184,800 | — | — |
| 2012-12-28 | $10.26 | $17.01 | 94,400 | — | — |
| 2012-12-27 | $10.35 | $17.15 | 115,600 | — | — |
| 2012-12-26 | $10.36 | $17.17 | 100,000 | — | — |
| 2012-12-24 | $10.32 | $17.10 | 73,600 | — | — |
| 2012-12-21 | $10.37 | $17.19 | 85,600 | — | — |
| 2012-12-20 | $10.45 | $17.32 | 216,000 | — | — |
| 2012-12-19 | $10.39 | $17.22 | 122,400 | — | — |
| 2012-12-18 | $10.29 | $17.06 | 167,200 | — | — |
| 2012-12-17 | $10.16 | $16.84 | 79,600 | — | — |
| 2012-12-14 | $10.16 | $16.84 | 171,600 | — | — |
| 2012-12-13 | $10.17 | $16.85 | 191,600 | — | — |
| 2012-12-12 | $10.32 | $17.11 | 60,400 | — | — |
| 2012-12-11 | $10.40 | $17.23 | 106,400 | — | — |
| 2012-12-10 | $10.39 | $17.22 | 89,200 | — | — |
| 2012-12-07 | $10.36 | $17.17 | 524,000 | — | — |
| 2012-12-06 | $10.46 | $17.34 | 82,800 | — | — |
| 2012-12-05 | $10.47 | $17.35 | 77,200 | — | — |
| 2012-12-04 | $10.39 | $17.21 | 155,200 | — | — |
| 2012-12-03 | $10.45 | $17.32 | 66,000 | — | — |
| 2012-11-30 | $10.32 | $17.11 | 130,000 | — | — |
| 2012-11-29 | $10.29 | $17.06 | 70,800 | — | — |
| 2012-11-28 | $10.19 | $16.89 | 70,400 | — | — |
| 2012-11-27 | $9.97 | $16.53 | 79,600 | — | — |
| 2012-11-26 | $10.01 | $16.59 | 69,600 | — | — |
| 2012-11-23 | $10.02 | $16.60 | 80,800 | — | — |
| 2012-11-21 | $9.71 | $16.09 | 31,200 | — | — |
| 2012-11-20 | $9.72 | $16.10 | 62,800 | — | — |
| 2012-11-19 | $9.61 | $15.93 | 195,600 | — | — |
| 2012-11-16 | $9.58 | $15.88 | 114,800 | — | — |
| 2012-11-15 | $9.68 | $16.04 | 50,400 | — | — |
| 2012-11-14 | $9.76 | $16.17 | 122,000 | — | — |
| 2012-11-13 | $9.78 | $16.20 | 38,400 | — | — |
| 2012-11-12 | $9.73 | $16.13 | 52,800 | — | — |
| 2012-11-09 | $9.66 | $16.00 | 94,400 | — | — |
| 2012-11-08 | $9.71 | $16.09 | 73,600 | — | — |
| 2012-11-07 | $9.84 | $16.31 | 99,200 | — | — |
| 2012-11-06 | $9.93 | $16.46 | 65,200 | — | — |
| 2012-11-05 | $9.76 | $16.18 | 23,600 | — | — |
| 2012-11-02 | $9.84 | $16.31 | 110,000 | — | — |
| 2012-11-01 | $9.87 | $16.36 | 86,000 | — | — |
| 2012-10-31 | $9.77 | $16.19 | 118,400 | — | — |
| 2012-10-26 | $9.63 | $15.97 | 71,600 | — | — |
| 2012-10-25 | $9.64 | $15.98 | 50,400 | — | — |
| 2012-10-24 | $9.62 | $15.94 | 97,600 | — | — |
| 2012-10-23 | $9.57 | $15.87 | 94,800 | — | — |
| 2012-10-22 | $9.71 | $16.09 | 58,400 | — | — |
| 2012-10-19 | $9.70 | $16.08 | 110,000 | — | — |
| 2012-10-18 | $9.78 | $16.21 | 134,800 | — | — |
| 2012-10-17 | $9.95 | $16.50 | 90,800 | — | — |
| 2012-10-16 | $9.95 | $16.49 | 150,400 | — | — |
| 2012-10-15 | $9.79 | $16.22 | 73,200 | — | — |
| 2012-10-12 | $9.69 | $16.06 | 67,600 | — | — |
| 2012-10-11 | $9.65 | $15.99 | 130,400 | — | — |
| 2012-10-10 | $9.56 | $15.85 | 52,400 | — | — |
| 2012-10-09 | $9.62 | $15.94 | 64,400 | — | — |
| 2012-10-08 | $9.70 | $16.08 | 39,200 | — | — |
| 2012-10-05 | $9.79 | $16.23 | 37,600 | — | — |
| 2012-10-04 | $9.78 | $16.21 | 73,600 | — | — |
| 2012-10-03 | $9.68 | $16.04 | 87,200 | — | — |
| 2012-10-02 | $9.69 | $16.05 | 148,000 | — | — |
| 2012-10-01 | $9.61 | $15.92 | 340,000 | — | — |
| 2012-09-28 | $9.55 | $15.83 | 272,400 | — | — |
| 2012-09-27 | $9.69 | $16.06 | 128,800 | — | — |
| 2012-09-26 | $9.69 | $16.07 | 340,000 | — | — |
| 2012-09-25 | $9.69 | $16.07 | 530,800 | — | — |
| 2012-09-24 | $9.72 | $16.11 | 168,400 | — | — |
| 2012-09-21 | $9.83 | $16.29 | 61,200 | — | — |
| 2012-09-20 | $9.84 | $16.30 | 84,400 | — | — |
| 2012-09-19 | $9.82 | $16.28 | 96,000 | — | — |
| 2012-09-18 | $9.74 | $16.14 | 748,000 | — | — |
| 2012-09-17 | $9.66 | $16.00 | 315,600 | — | — |
| 2012-09-14 | $9.76 | $16.17 | 437,600 | — | — |
| 2012-09-13 | $9.79 | $16.23 | 94,800 | — | — |
| 2012-09-12 | $9.63 | $15.97 | 116,000 | — | — |
| 2012-09-11 | $9.59 | $15.89 | 96,000 | — | — |
| 2012-09-10 | $9.58 | $15.87 | 54,000 | — | — |
| 2012-09-07 | $9.65 | $15.99 | 68,400 | — | — |
| 2012-09-06 | $9.63 | $15.95 | 138,400 | — | — |
| 2012-09-05 | $9.61 | $15.92 | 106,000 | — | — |
| 2012-09-04 | $9.49 | $15.73 | 160,800 | — | — |
| 2012-08-31 | $9.35 | $15.50 | 123,600 | — | — |
| 2012-08-30 | $9.34 | $15.48 | 178,400 | — | — |
| 2012-08-29 | $9.31 | $15.43 | 113,200 | — | — |
| 2012-08-28 | $9.11 | $15.10 | 153,600 | — | — |
| 2012-08-27 | $9.11 | $15.10 | 68,400 | — | — |
| 2012-08-24 | $9.11 | $15.10 | 54,800 | — | — |
| 2012-08-23 | $9.06 | $15.01 | 55,200 | — | — |
| 2012-08-22 | $9.12 | $15.11 | 174,400 | — | — |
| 2012-08-21 | $9.12 | $15.12 | 134,000 | — | — |
| 2012-08-20 | $9.08 | $15.04 | 103,200 | — | — |
| 2012-08-17 | $9.08 | $15.05 | 80,800 | — | — |
| 2012-08-16 | $9.11 | $15.10 | 169,600 | — | — |
| 2012-08-15 | $8.96 | $14.86 | 107,200 | — | — |
| 2012-08-14 | $8.93 | $14.80 | 83,600 | — | — |
| 2012-08-13 | $8.85 | $14.67 | 84,000 | — | — |
| 2012-08-10 | $8.88 | $14.72 | 239,600 | — | — |
| 2012-08-09 | $8.88 | $14.72 | 147,200 | — | — |
| 2012-08-08 | $8.78 | $14.54 | 176,800 | — | — |
| 2012-08-07 | $8.86 | $14.53 | 147,200 | — | — |
| 2012-08-06 | $8.73 | $14.32 | 158,000 | — | — |
| 2012-08-03 | $8.82 | $14.46 | 108,800 | — | — |
| 2012-08-02 | $8.48 | $13.90 | 137,600 | — | — |
| 2012-08-01 | $8.57 | $14.05 | 230,000 | — | — |
| 2012-07-31 | $8.42 | $13.81 | 409,600 | — | — |
| 2012-07-30 | $8.58 | $14.06 | 976,000 | — | — |
| 2012-07-27 | $8.63 | $14.15 | 368,800 | — | — |
| 2012-07-26 | $8.53 | $13.98 | 422,400 | — | — |
| 2012-07-25 | $8.02 | $13.15 | 89,200 | — | — |
| 2012-07-24 | $7.88 | $12.93 | 136,000 | — | — |
| 2012-07-23 | $8.01 | $13.13 | 84,800 | — | — |
| 2012-07-20 | $8.18 | $13.41 | 38,800 | — | — |
| 2012-07-19 | $8.28 | $13.57 | 89,600 | — | — |
| 2012-07-18 | $8.22 | $13.48 | 177,200 | — | — |
| 2012-07-17 | $8.37 | $13.73 | 66,400 | — | — |
| 2012-07-16 | $8.31 | $13.63 | 148,400 | — | — |
| 2012-07-13 | $8.33 | $13.65 | 572,400 | — | — |
| 2012-07-12 | $8.02 | $13.15 | 71,600 | — | — |
| 2012-07-11 | $8.05 | $13.19 | 96,000 | — | — |
| 2012-07-10 | $8.03 | $13.16 | 66,400 | — | — |
| 2012-07-09 | $8.03 | $13.16 | 90,000 | — | — |
| 2012-07-06 | $8.02 | $13.15 | 123,200 | — | — |
| 2012-07-05 | $8.07 | $13.23 | 160,400 | — | — |
| 2012-07-03 | $8.21 | $13.46 | 127,200 | — | — |
| 2012-07-02 | $8.11 | $13.29 | 56,800 | — | — |
| 2012-06-29 | $8.01 | $13.13 | 58,400 | — | — |
| 2012-06-28 | $7.77 | $12.75 | 131,200 | — | — |
| 2012-06-27 | $7.73 | $12.67 | 88,400 | — | — |
| 2012-06-26 | $7.59 | $12.45 | 139,200 | — | — |
| 2012-06-25 | $7.56 | $12.39 | 56,000 | — | — |
| 2012-06-22 | $7.65 | $12.55 | 82,800 | — | — |
| 2012-06-21 | $7.63 | $12.51 | 84,000 | — | — |
| 2012-06-20 | $7.81 | $12.80 | 204,400 | — | — |
| 2012-06-19 | $7.67 | $12.57 | 140,400 | — | — |
| 2012-06-18 | $7.54 | $12.37 | 108,800 | — | — |
| 2012-06-15 | $7.53 | $12.35 | 150,400 | — | — |
| 2012-06-14 | $7.54 | $12.36 | 154,800 | — | — |
| 2012-06-13 | $7.47 | $12.25 | 207,200 | — | — |
| 2012-06-12 | $7.60 | $12.45 | 83,600 | — | — |
| 2012-06-11 | $7.49 | $12.28 | 93,600 | — | — |
| 2012-06-08 | $7.64 | $12.53 | 136,400 | — | — |
| 2012-06-07 | $7.53 | $12.35 | 146,000 | — | — |
| 2012-06-06 | $7.51 | $12.32 | 134,000 | — | — |
| 2012-06-05 | $7.27 | $11.91 | 108,000 | — | — |
| 2012-06-04 | $7.26 | $11.91 | 104,000 | — | — |
| 2012-06-01 | $7.23 | $11.85 | 82,400 | — | — |
| 2012-05-31 | $7.40 | $12.13 | 166,400 | — | — |
| 2012-05-30 | $7.48 | $12.26 | 119,600 | — | — |
| 2012-05-29 | $7.72 | $12.66 | 111,600 | — | — |
| 2012-05-25 | $7.62 | $12.50 | 130,400 | — | — |
| 2012-05-24 | $7.68 | $12.60 | 80,800 | — | — |
| 2012-05-23 | $7.64 | $12.53 | 144,000 | — | — |
| 2012-05-22 | $7.82 | $12.82 | 96,000 | — | — |
| 2012-05-21 | $7.83 | $12.84 | 104,400 | — | — |
| 2012-05-18 | $7.72 | $12.66 | 104,400 | — | — |
| 2012-05-17 | $7.78 | $12.75 | 142,800 | — | — |
| 2012-05-16 | $7.93 | $13.00 | 90,400 | — | — |
| 2012-05-15 | $7.97 | $13.06 | 108,000 | — | — |
| 2012-05-14 | $8.05 | $13.19 | 216,000 | — | — |
| 2012-05-11 | $8.14 | $13.34 | 284,000 | — | — |
| 2012-05-10 | $8.22 | $13.48 | 129,200 | — | — |
| 2012-05-09 | $8.26 | $13.55 | 124,000 | — | — |
| 2012-05-08 | $8.29 | $13.59 | 159,600 | — | — |
| 2012-05-07 | $8.29 | $13.59 | 92,000 | — | — |
| 2012-05-04 | $8.26 | $13.55 | 125,600 | — | — |
| 2012-05-03 | $8.41 | $13.80 | 364,000 | — | — |
| 2012-05-02 | $8.40 | $13.78 | 388,000 | — | — |
| 2012-05-01 | $8.35 | $13.69 | 366,400 | — | — |
| 2012-04-30 | $8.26 | $13.55 | 132,000 | — | — |
| 2012-04-27 | $8.36 | $13.70 | 141,600 | — | — |
| 2012-04-26 | $8.24 | $13.52 | 118,000 | — | — |
| 2012-04-25 | $8.28 | $13.58 | 269,600 | — | — |
| 2012-04-24 | $8.49 | $13.51 | 190,000 | — | — |
| 2012-04-23 | $8.38 | $13.32 | 269,200 | — | — |
| 2012-04-20 | $8.48 | $13.49 | 128,000 | — | — |
| 2012-04-19 | $8.43 | $13.41 | 128,800 | — | — |
| 2012-04-18 | $8.45 | $13.43 | 247,600 | — | — |
| 2012-04-17 | $8.41 | $13.38 | 102,000 | — | — |
| 2012-04-16 | $8.40 | $13.36 | 140,800 | — | — |
| 2012-04-13 | $8.33 | $13.25 | 284,800 | — | — |
| 2012-04-12 | $8.57 | $13.64 | 334,000 | — | — |
| 2012-04-11 | $8.46 | $13.45 | 214,000 | — | — |
| 2012-04-10 | $8.48 | $13.48 | 172,000 | — | — |
| 2012-04-09 | $8.60 | $13.67 | 35,200 | — | — |
| 2012-04-05 | $8.61 | $13.70 | 141,200 | — | — |
| 2012-04-04 | $8.60 | $13.69 | 186,400 | — | — |
| 2012-04-03 | $8.88 | $14.13 | 247,200 | — | — |
| 2012-04-02 | $9.06 | $14.41 | 210,000 | — | — |
| 2012-03-30 | $8.85 | $14.07 | 179,200 | — | — |
| 2012-03-29 | $8.79 | $13.98 | 263,200 | — | — |
| 2012-03-28 | $8.91 | $14.17 | 261,200 | — | — |
| 2012-03-27 | $8.90 | $14.16 | 219,600 | — | — |
| 2012-03-26 | $8.94 | $14.22 | 342,800 | — | — |
| 2012-03-23 | $8.70 | $13.84 | 99,200 | — | — |
| 2012-03-22 | $8.59 | $13.66 | 309,200 | — | — |
| 2012-03-21 | $8.56 | $13.61 | 194,400 | — | — |
| 2012-03-20 | $8.62 | $13.71 | 187,600 | — | — |
| 2012-03-19 | $8.63 | $13.73 | 82,000 | — | — |
| 2012-03-16 | $8.64 | $13.74 | 167,200 | — | — |
| 2012-03-15 | $8.61 | $13.69 | 136,400 | — | — |
| 2012-03-14 | $8.60 | $13.67 | 113,600 | — | — |
| 2012-03-13 | $8.69 | $13.82 | 138,800 | — | — |
| 2012-03-12 | $8.55 | $13.60 | 76,800 | — | — |
| 2012-03-09 | $8.55 | $13.60 | 93,600 | — | — |
| 2012-03-08 | $8.59 | $13.67 | 157,600 | — | — |
| 2012-03-07 | $8.41 | $13.38 | 203,200 | — | — |
| 2012-03-06 | $8.33 | $13.25 | 102,800 | — | — |
| 2012-03-05 | $8.56 | $13.62 | 228,000 | — | — |
| 2012-03-02 | $8.55 | $13.60 | 344,800 | — | — |
| 2012-03-01 | $8.75 | $13.91 | 144,000 | — | — |
| 2012-02-29 | $8.74 | $13.90 | 220,800 | — | — |
| 2012-02-28 | $8.74 | $13.90 | 126,400 | — | — |
| 2012-02-27 | $8.73 | $13.88 | 102,400 | — | — |
| 2012-02-24 | $8.85 | $14.08 | 166,400 | — | — |
| 2012-02-23 | $8.71 | $13.85 | 168,400 | — | — |
| 2012-02-22 | $8.63 | $13.73 | 230,800 | — | — |
| 2012-02-21 | $8.71 | $13.85 | 743,200 | — | — |
| 2012-02-17 | $8.86 | $14.09 | 1,176,400 | — | — |
| 2012-02-16 | $8.68 | $13.81 | 1,709,200 | — | — |
| 2012-02-15 | $8.24 | $13.10 | 848,000 | — | — |
| 2012-02-14 | $8.41 | $13.38 | 388,000 | — | — |
| 2012-02-13 | $8.41 | $13.37 | 50,000 | — | — |
| 2012-02-10 | $8.35 | $13.28 | 87,200 | — | — |
| 2012-02-09 | $8.41 | $13.38 | 94,000 | — | — |
| 2012-02-08 | $8.33 | $13.25 | 162,800 | — | — |
| 2012-02-07 | $8.41 | $13.37 | 116,800 | — | — |
| 2012-02-06 | $8.36 | $13.30 | 83,200 | — | — |
| 2012-02-03 | $8.39 | $13.35 | 103,200 | — | — |
| 2012-02-02 | $8.33 | $13.26 | 92,800 | — | — |
| 2012-02-01 | $8.39 | $13.34 | 114,800 | — | — |
| 2012-01-31 | $8.28 | $13.18 | 142,000 | — | — |
| 2012-01-30 | $8.22 | $13.07 | 105,200 | — | — |
| 2012-01-27 | $8.40 | $13.37 | 128,400 | — | — |
| 2012-01-26 | $8.52 | $13.55 | 284,000 | — | — |
| 2012-01-25 | $8.45 | $13.44 | 86,800 | — | — |
| 2012-01-24 | $8.37 | $13.32 | 197,600 | — | — |
| 2012-01-23 | $8.35 | $13.28 | 404,800 | — | — |
| 2012-01-20 | $8.24 | $13.11 | 244,000 | — | — |
| 2012-01-19 | $8.19 | $13.02 | 86,400 | — | — |
| 2012-01-18 | $8.14 | $12.95 | 128,000 | — | — |
| 2012-01-17 | $8.04 | $12.79 | 241,200 | — | — |
| 2012-01-13 | $8.00 | $12.72 | 196,000 | — | — |
| 2012-01-12 | $7.99 | $12.71 | 106,800 | — | — |
| 2012-01-11 | $7.98 | $12.69 | 133,600 | — | — |
| 2012-01-10 | $8.02 | $12.76 | 118,800 | — | — |
| 2012-01-09 | $7.90 | $12.57 | 302,400 | — | — |
| 2012-01-06 | $7.86 | $12.50 | 124,800 | — | — |
| 2012-01-05 | $7.94 | $12.62 | 125,600 | — | — |
| 2012-01-04 | $8.11 | $12.90 | 168,800 | — | — |
| 2012-01-03 | $8.17 | $12.99 | 212,000 | — | — |