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
- 1993-04-14 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 | $11.07 | $11.07 | 834,100 | — | — |
| 2012-12-28 | $10.33 | $10.33 | 698,300 | — | — |
| 2012-12-27 | $10.74 | $10.74 | 296,500 | — | — |
| 2012-12-26 | $10.73 | $10.73 | 283,900 | — | — |
| 2012-12-24 | $10.75 | $10.75 | 174,800 | — | — |
| 2012-12-21 | $10.75 | $10.75 | 940,900 | — | — |
| 2012-12-20 | $11.03 | $11.03 | 512,900 | — | — |
| 2012-12-19 | $10.84 | $10.84 | 743,100 | — | — |
| 2012-12-18 | $11.00 | $11.00 | 613,700 | — | — |
| 2012-12-17 | $10.91 | $10.91 | 891,800 | — | — |
| 2012-12-14 | $10.31 | $10.31 | 709,100 | — | — |
| 2012-12-13 | $10.43 | $10.43 | 400,300 | — | — |
| 2012-12-12 | $10.37 | $10.37 | 500,800 | — | — |
| 2012-12-11 | $10.55 | $10.55 | 816,300 | — | — |
| 2012-12-10 | $10.27 | $10.27 | 305,900 | — | — |
| 2012-12-07 | $10.16 | $10.16 | 264,900 | — | — |
| 2012-12-06 | $10.12 | $10.12 | 598,900 | — | — |
| 2012-12-05 | $10.11 | $10.11 | 1,178,800 | — | — |
| 2012-12-04 | $9.69 | $9.69 | 379,700 | — | — |
| 2012-12-03 | $9.76 | $9.76 | 910,000 | — | — |
| 2012-11-30 | $9.42 | $9.42 | 576,400 | — | — |
| 2012-11-29 | $9.40 | $9.40 | 624,900 | — | — |
| 2012-11-28 | $9.34 | $9.34 | 433,100 | — | — |
| 2012-11-27 | $9.21 | $9.21 | 280,500 | — | — |
| 2012-11-26 | $9.26 | $9.26 | 507,000 | — | — |
| 2012-11-23 | $9.22 | $9.22 | 172,000 | — | — |
| 2012-11-21 | $9.23 | $9.23 | 677,200 | — | — |
| 2012-11-20 | $9.13 | $9.13 | 285,400 | — | — |
| 2012-11-19 | $9.11 | $9.11 | 539,300 | — | — |
| 2012-11-16 | $8.93 | $8.93 | 543,400 | — | — |
| 2012-11-15 | $8.62 | $8.62 | 428,200 | — | — |
| 2012-11-14 | $8.50 | $8.50 | 453,300 | — | — |
| 2012-11-13 | $8.49 | $8.49 | 575,200 | — | — |
| 2012-11-12 | $8.64 | $8.64 | 395,400 | — | — |
| 2012-11-09 | $8.94 | $8.94 | 469,500 | — | — |
| 2012-11-08 | $8.87 | $8.87 | 352,400 | — | — |
| 2012-11-07 | $9.23 | $9.23 | 573,400 | — | — |
| 2012-11-06 | $9.40 | $9.40 | 425,000 | — | — |
| 2012-11-05 | $9.30 | $9.30 | 497,600 | — | — |
| 2012-11-02 | $9.11 | $9.11 | 478,600 | — | — |
| 2012-11-01 | $9.13 | $9.13 | 797,000 | — | — |
| 2012-10-31 | $8.88 | $8.88 | 1,309,600 | — | — |
| 2012-10-26 | $7.60 | $7.60 | 501,500 | — | — |
| 2012-10-25 | $7.71 | $7.71 | 520,700 | — | — |
| 2012-10-24 | $7.77 | $7.77 | 466,000 | — | — |
| 2012-10-23 | $7.99 | $7.99 | 484,000 | — | — |
| 2012-10-22 | $7.95 | $7.95 | 264,300 | — | — |
| 2012-10-19 | $7.99 | $7.99 | 459,400 | — | — |
| 2012-10-18 | $8.41 | $8.41 | 366,600 | — | — |
| 2012-10-17 | $8.48 | $8.48 | 495,300 | — | — |
| 2012-10-16 | $8.14 | $8.14 | 235,900 | — | — |
| 2012-10-15 | $7.99 | $7.99 | 290,400 | — | — |
| 2012-10-12 | $7.87 | $7.87 | 409,700 | — | — |
| 2012-10-11 | $8.27 | $8.27 | 496,700 | — | — |
| 2012-10-10 | $8.17 | $8.17 | 586,800 | — | — |
| 2012-10-09 | $7.92 | $7.92 | 285,300 | — | — |
| 2012-10-08 | $8.08 | $8.08 | 228,100 | — | — |
| 2012-10-05 | $8.10 | $8.10 | 336,500 | — | — |
| 2012-10-04 | $7.97 | $7.97 | 931,500 | — | — |
| 2012-10-03 | $7.91 | $7.91 | 617,500 | — | — |
| 2012-10-02 | $8.32 | $8.32 | 441,500 | — | — |
| 2012-10-01 | $8.21 | $8.21 | 477,300 | — | — |
| 2012-09-28 | $8.51 | $8.51 | 486,600 | — | — |
| 2012-09-27 | $8.64 | $8.64 | 613,700 | — | — |
| 2012-09-26 | $8.32 | $8.32 | 1,265,500 | — | — |
| 2012-09-25 | $9.12 | $9.12 | 670,300 | — | — |
| 2012-09-24 | $9.19 | $9.19 | 332,000 | — | — |
| 2012-09-21 | $9.32 | $9.32 | 424,900 | — | — |
| 2012-09-20 | $9.31 | $9.31 | 413,000 | — | — |
| 2012-09-19 | $9.41 | $9.41 | 315,900 | — | — |
| 2012-09-18 | $9.31 | $9.31 | 324,000 | — | — |
| 2012-09-17 | $9.36 | $9.36 | 289,400 | — | — |
| 2012-09-14 | $9.54 | $9.54 | 441,100 | — | — |
| 2012-09-13 | $9.12 | $9.12 | 681,400 | — | — |
| 2012-09-12 | $9.15 | $9.15 | 379,000 | — | — |
| 2012-09-11 | $9.03 | $9.03 | 388,400 | — | — |
| 2012-09-10 | $8.98 | $8.98 | 323,300 | — | — |
| 2012-09-07 | $9.02 | $9.02 | 289,900 | — | — |
| 2012-09-06 | $8.98 | $8.98 | 490,300 | — | — |
| 2012-09-05 | $8.51 | $8.51 | 393,500 | — | — |
| 2012-09-04 | $8.58 | $8.58 | 461,100 | — | — |
| 2012-08-31 | $8.64 | $8.64 | 333,200 | — | — |
| 2012-08-30 | $8.66 | $8.66 | 446,500 | — | — |
| 2012-08-29 | $9.09 | $9.09 | 326,700 | — | — |
| 2012-08-28 | $8.85 | $8.85 | 345,600 | — | — |
| 2012-08-27 | $9.11 | $9.11 | 494,900 | — | — |
| 2012-08-24 | $8.78 | $8.78 | 206,200 | — | — |
| 2012-08-23 | $8.81 | $8.81 | 284,900 | — | — |
| 2012-08-22 | $8.95 | $8.95 | 197,100 | — | — |
| 2012-08-21 | $9.00 | $9.00 | 571,400 | — | — |
| 2012-08-20 | $9.03 | $9.03 | 322,500 | — | — |
| 2012-08-17 | $9.18 | $9.18 | 257,400 | — | — |
| 2012-08-16 | $8.99 | $8.99 | 322,900 | — | — |
| 2012-08-15 | $8.80 | $8.80 | 299,500 | — | — |
| 2012-08-14 | $8.91 | $8.91 | 880,200 | — | — |
| 2012-08-13 | $8.70 | $8.70 | 397,000 | — | — |
| 2012-08-10 | $8.78 | $8.78 | 425,300 | — | — |
| 2012-08-09 | $8.76 | $8.76 | 600,600 | — | — |
| 2012-08-08 | $8.33 | $8.33 | 576,500 | — | — |
| 2012-08-07 | $8.41 | $8.41 | 1,205,300 | — | — |
| 2012-08-06 | $8.48 | $8.48 | 522,600 | — | — |
| 2012-08-03 | $8.54 | $8.54 | 674,000 | — | — |
| 2012-08-02 | $8.15 | $8.15 | 656,900 | — | — |
| 2012-08-01 | $8.05 | $8.05 | 1,031,900 | — | — |
| 2012-07-31 | $8.54 | $8.54 | 586,100 | — | — |
| 2012-07-30 | $8.59 | $8.59 | 910,500 | — | — |
| 2012-07-27 | $8.75 | $8.75 | 1,302,600 | — | — |
| 2012-07-26 | $8.47 | $8.47 | 1,465,400 | — | — |
| 2012-07-25 | $8.26 | $8.26 | 1,039,900 | — | — |
| 2012-07-24 | $7.94 | $7.94 | 4,680,600 | — | — |
| 2012-07-23 | $7.18 | $7.18 | 565,300 | — | — |
| 2012-07-20 | $7.41 | $7.41 | 368,700 | — | — |
| 2012-07-19 | $7.63 | $7.63 | 393,700 | — | — |
| 2012-07-18 | $7.62 | $7.62 | 391,900 | — | — |
| 2012-07-17 | $7.48 | $7.48 | 284,100 | — | — |
| 2012-07-16 | $7.31 | $7.31 | 467,700 | — | — |
| 2012-07-13 | $7.64 | $7.64 | 481,000 | — | — |
| 2012-07-12 | $7.44 | $7.44 | 488,300 | — | — |
| 2012-07-11 | $7.71 | $7.71 | 295,400 | — | — |
| 2012-07-10 | $7.66 | $7.66 | 340,300 | — | — |
| 2012-07-09 | $7.80 | $7.80 | 280,800 | — | — |
| 2012-07-06 | $7.99 | $7.99 | 433,200 | — | — |
| 2012-07-05 | $8.19 | $8.19 | 323,100 | — | — |
| 2012-07-03 | $8.18 | $8.18 | 270,100 | — | — |
| 2012-07-02 | $8.04 | $8.04 | 480,100 | — | — |
| 2012-06-29 | $8.19 | $8.19 | 607,000 | — | — |
| 2012-06-28 | $7.85 | $7.85 | 474,700 | — | — |
| 2012-06-27 | $7.83 | $7.83 | 643,200 | — | — |
| 2012-06-26 | $7.50 | $7.50 | 753,700 | — | — |
| 2012-06-25 | $7.64 | $7.64 | 515,200 | — | — |
| 2012-06-22 | $7.70 | $7.70 | 1,173,800 | — | — |
| 2012-06-21 | $7.21 | $7.21 | 351,300 | — | — |
| 2012-06-20 | $7.54 | $7.54 | 638,500 | — | — |
| 2012-06-19 | $7.61 | $7.61 | 1,026,100 | — | — |
| 2012-06-18 | $7.39 | $7.39 | 510,200 | — | — |
| 2012-06-15 | $7.20 | $7.20 | 527,500 | — | — |
| 2012-06-14 | $6.96 | $6.96 | 324,900 | — | — |
| 2012-06-13 | $6.99 | $6.99 | 537,800 | — | — |
| 2012-06-12 | $7.21 | $7.21 | 638,200 | — | — |
| 2012-06-11 | $6.85 | $6.85 | 394,500 | — | — |
| 2012-06-08 | $7.16 | $7.16 | 447,700 | — | — |
| 2012-06-07 | $7.15 | $7.15 | 593,500 | — | — |
| 2012-06-06 | $7.31 | $7.31 | 500,700 | — | — |
| 2012-06-05 | $7.02 | $7.02 | 650,000 | — | — |
| 2012-06-04 | $6.69 | $6.69 | 330,800 | — | — |
| 2012-06-01 | $6.78 | $6.78 | 353,700 | — | — |
| 2012-05-31 | $7.11 | $7.11 | 421,900 | — | — |
| 2012-05-30 | $7.10 | $7.10 | 405,200 | — | — |
| 2012-05-29 | $7.27 | $7.27 | 498,400 | — | — |
| 2012-05-25 | $7.22 | $7.22 | 461,900 | — | — |
| 2012-05-24 | $7.19 | $7.19 | 640,000 | — | — |
| 2012-05-23 | $7.38 | $7.38 | 683,000 | — | — |
| 2012-05-22 | $7.29 | $7.29 | 717,800 | — | — |
| 2012-05-21 | $7.59 | $7.59 | 584,900 | — | — |
| 2012-05-18 | $7.25 | $7.25 | 649,400 | — | — |
| 2012-05-17 | $7.33 | $7.33 | 823,700 | — | — |
| 2012-05-16 | $7.13 | $7.13 | 675,100 | — | — |
| 2012-05-15 | $7.38 | $7.38 | 484,600 | — | — |
| 2012-05-14 | $7.59 | $7.59 | 352,000 | — | — |
| 2012-05-11 | $7.72 | $7.72 | 429,200 | — | — |
| 2012-05-10 | $7.73 | $7.73 | 685,000 | — | — |
| 2012-05-09 | $7.97 | $7.97 | 649,400 | — | — |
| 2012-05-08 | $8.34 | $8.34 | 479,900 | — | — |
| 2012-05-07 | $8.28 | $8.28 | 499,000 | — | — |
| 2012-05-04 | $8.47 | $8.47 | 534,600 | — | — |
| 2012-05-03 | $8.64 | $8.64 | 1,112,800 | — | — |
| 2012-05-02 | $8.61 | $8.61 | 1,274,600 | — | — |
| 2012-05-01 | $8.83 | $8.83 | 689,000 | — | — |
| 2012-04-30 | $8.90 | $8.90 | 566,400 | — | — |
| 2012-04-27 | $9.20 | $9.20 | 624,700 | — | — |
| 2012-04-26 | $8.97 | $8.97 | 700,000 | — | — |
| 2012-04-25 | $8.70 | $8.70 | 1,662,500 | — | — |
| 2012-04-24 | $8.87 | $8.87 | 2,929,200 | — | — |
| 2012-04-23 | $10.26 | $10.26 | 673,500 | — | — |
| 2012-04-20 | $10.58 | $10.58 | 345,500 | — | — |
| 2012-04-19 | $10.66 | $10.66 | 556,200 | — | — |
| 2012-04-18 | $10.89 | $10.89 | 420,400 | — | — |
| 2012-04-17 | $11.11 | $11.11 | 392,300 | — | — |
| 2012-04-16 | $10.76 | $10.76 | 366,300 | — | — |
| 2012-04-13 | $10.60 | $10.60 | 641,600 | — | — |
| 2012-04-12 | $10.67 | $10.67 | 737,500 | — | — |
| 2012-04-11 | $10.25 | $10.25 | 558,100 | — | — |
| 2012-04-10 | $10.05 | $10.05 | 823,600 | — | — |
| 2012-04-09 | $10.73 | $10.73 | 599,800 | — | — |
| 2012-04-05 | $10.91 | $10.91 | 543,700 | — | — |
| 2012-04-04 | $11.07 | $11.07 | 450,700 | — | — |
| 2012-04-03 | $11.39 | $11.39 | 484,500 | — | — |
| 2012-04-02 | $11.64 | $11.64 | 533,600 | — | — |
| 2012-03-30 | $11.45 | $11.45 | 430,900 | — | — |
| 2012-03-29 | $11.44 | $11.44 | 410,600 | — | — |
| 2012-03-28 | $11.24 | $11.24 | 558,000 | — | — |
| 2012-03-27 | $11.17 | $11.17 | 579,100 | — | — |
| 2012-03-26 | $11.18 | $11.18 | 639,100 | — | — |
| 2012-03-23 | $11.07 | $11.07 | 549,200 | — | — |
| 2012-03-22 | $11.07 | $11.07 | 272,300 | — | — |
| 2012-03-21 | $11.38 | $11.38 | 224,800 | — | — |
| 2012-03-20 | $11.34 | $11.34 | 302,100 | — | — |
| 2012-03-19 | $11.59 | $11.59 | 439,500 | — | — |
| 2012-03-16 | $11.52 | $11.52 | 538,100 | — | — |
| 2012-03-15 | $11.58 | $11.58 | 322,000 | — | — |
| 2012-03-14 | $11.44 | $11.44 | 381,400 | — | — |
| 2012-03-13 | $11.45 | $11.45 | 532,600 | — | — |
| 2012-03-12 | $11.08 | $11.08 | 244,700 | — | — |
| 2012-03-09 | $11.13 | $11.13 | 615,700 | — | — |
| 2012-03-08 | $11.03 | $11.03 | 454,800 | — | — |
| 2012-03-07 | $11.00 | $11.00 | 512,900 | — | — |
| 2012-03-06 | $10.84 | $10.84 | 981,600 | — | — |
| 2012-03-05 | $11.41 | $11.41 | 555,800 | — | — |
| 2012-03-02 | $11.60 | $11.60 | 918,800 | — | — |
| 2012-03-01 | $11.70 | $11.70 | 430,400 | — | — |
| 2012-02-29 | $11.60 | $11.60 | 616,600 | — | — |
| 2012-02-28 | $11.93 | $11.93 | 708,400 | — | — |
| 2012-02-27 | $12.18 | $12.18 | 404,400 | — | — |
| 2012-02-24 | $12.15 | $12.15 | 437,000 | — | — |
| 2012-02-23 | $12.26 | $12.26 | 351,100 | — | — |
| 2012-02-22 | $11.93 | $11.93 | 661,400 | — | — |
| 2012-02-21 | $12.21 | $12.21 | 717,100 | — | — |
| 2012-02-17 | $12.37 | $12.37 | 379,200 | — | — |
| 2012-02-16 | $12.35 | $12.35 | 693,500 | — | — |
| 2012-02-15 | $12.05 | $12.05 | 525,100 | — | — |
| 2012-02-14 | $12.19 | $12.19 | 487,700 | — | — |
| 2012-02-13 | $12.32 | $12.32 | 860,700 | — | — |
| 2012-02-10 | $12.05 | $12.05 | 714,600 | — | — |
| 2012-02-09 | $12.18 | $12.18 | 498,500 | — | — |
| 2012-02-08 | $12.14 | $12.14 | 626,400 | — | — |
| 2012-02-07 | $12.02 | $12.02 | 771,400 | — | — |
| 2012-02-06 | $12.03 | $12.03 | 482,200 | — | — |
| 2012-02-03 | $12.12 | $12.12 | 890,400 | — | — |
| 2012-02-02 | $11.64 | $11.64 | 811,600 | — | — |
| 2012-02-01 | $11.65 | $11.65 | 2,306,200 | — | — |
| 2012-01-31 | $10.98 | $10.98 | 657,400 | — | — |
| 2012-01-30 | $10.85 | $10.85 | 585,100 | — | — |
| 2012-01-27 | $10.81 | $10.81 | 744,500 | — | — |
| 2012-01-26 | $10.81 | $10.81 | 765,100 | — | — |
| 2012-01-25 | $10.86 | $10.86 | 620,600 | — | — |
| 2012-01-24 | $10.93 | $10.93 | 608,100 | — | — |
| 2012-01-23 | $10.91 | $10.91 | 997,500 | — | — |
| 2012-01-20 | $10.91 | $10.91 | 1,562,400 | — | — |
| 2012-01-19 | $10.18 | $10.18 | 2,852,500 | — | — |
| 2012-01-18 | $10.50 | $10.50 | 1,967,700 | — | — |
| 2012-01-17 | $10.16 | $10.16 | 731,200 | — | — |
| 2012-01-13 | $10.25 | $10.25 | 555,700 | — | — |
| 2012-01-12 | $10.43 | $10.43 | 427,300 | — | — |
| 2012-01-11 | $10.20 | $10.20 | 538,400 | — | — |
| 2012-01-10 | $9.75 | $9.75 | 605,800 | — | — |
| 2012-01-09 | $9.79 | $9.79 | 554,200 | — | — |
| 2012-01-06 | $9.71 | $9.71 | 419,400 | — | — |
| 2012-01-05 | $9.79 | $9.79 | 383,500 | — | — |
| 2012-01-04 | $9.50 | $9.50 | 359,200 | — | — |
| 2012-01-03 | $9.65 | $9.65 | 761,900 | — | — |