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
- 1973-02-21 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 | $5.73 | $16.07 | 8,400 | — | — |
| 2012-12-28 | $5.51 | $15.46 | 7,800 | — | — |
| 2012-12-27 | $5.65 | $15.86 | 3,000 | — | — |
| 2012-12-26 | $5.66 | $15.88 | 11,400 | — | — |
| 2012-12-24 | $5.78 | $16.21 | 13,600 | — | — |
| 2012-12-21 | $5.68 | $15.93 | 3,400 | — | — |
| 2012-12-20 | $5.84 | $16.38 | 1,000 | — | — |
| 2012-12-19 | $5.82 | $16.33 | 9,000 | — | — |
| 2012-12-18 | $5.78 | $15.45 | 12,800 | — | — |
| 2012-12-17 | $5.73 | $15.32 | 18,000 | — | — |
| 2012-12-14 | $5.73 | $15.32 | 13,000 | — | — |
| 2012-12-13 | $5.90 | $15.78 | 4,800 | — | — |
| 2012-12-12 | $5.89 | $15.76 | 9,600 | — | — |
| 2012-12-11 | $5.71 | $15.28 | 43,400 | — | — |
| 2012-12-10 | $5.53 | $14.78 | 7,800 | — | — |
| 2012-12-07 | $5.82 | $15.56 | 1,200 | — | — |
| 2012-12-06 | $5.76 | $15.40 | 3,200 | — | — |
| 2012-12-05 | $5.79 | $15.48 | 3,000 | — | — |
| 2012-12-04 | $5.88 | $15.73 | 5,200 | — | — |
| 2012-12-03 | $5.94 | $15.88 | 2,200 | — | — |
| 2012-11-30 | $5.78 | $15.46 | 2,800 | — | — |
| 2012-11-29 | $5.70 | $15.25 | 14,000 | — | — |
| 2012-11-28 | $5.91 | $15.80 | 0 | — | — |
| 2012-11-27 | $5.91 | $15.80 | 1,800 | — | — |
| 2012-11-26 | $5.75 | $15.37 | 4,400 | — | — |
| 2012-11-23 | $5.33 | $14.25 | 1,000 | — | — |
| 2012-11-21 | $5.30 | $14.18 | 200 | — | — |
| 2012-11-20 | $5.39 | $14.41 | 12,200 | — | — |
| 2012-11-19 | $5.37 | $14.35 | 6,400 | — | — |
| 2012-11-16 | $5.25 | $14.05 | 200 | — | — |
| 2012-11-15 | $5.48 | $14.65 | 8,200 | — | — |
| 2012-11-14 | $5.38 | $14.38 | 4,400 | — | — |
| 2012-11-13 | $5.40 | $14.45 | 2,000 | — | — |
| 2012-11-12 | $5.58 | $14.91 | 1,400 | — | — |
| 2012-11-09 | $5.61 | $15.01 | 8,800 | — | — |
| 2012-11-08 | $5.74 | $15.18 | 11,200 | — | — |
| 2012-11-07 | $5.78 | $15.27 | 3,000 | — | — |
| 2012-11-06 | $5.79 | $15.29 | 2,000 | — | — |
| 2012-11-05 | $5.76 | $15.22 | 400 | — | — |
| 2012-11-02 | $5.94 | $15.70 | 0 | — | — |
| 2012-11-01 | $5.94 | $15.70 | 3,800 | — | — |
| 2012-10-31 | $5.81 | $15.36 | 3,200 | — | — |
| 2012-10-26 | $5.92 | $15.64 | 2,600 | — | — |
| 2012-10-25 | $5.91 | $15.62 | 14,600 | — | — |
| 2012-10-24 | $5.94 | $15.69 | 3,000 | — | — |
| 2012-10-23 | $5.91 | $15.61 | 200 | — | — |
| 2012-10-22 | $5.90 | $15.60 | 1,600 | — | — |
| 2012-10-19 | $5.94 | $15.70 | 800 | — | — |
| 2012-10-18 | $5.95 | $15.73 | 1,200 | — | — |
| 2012-10-17 | $6.00 | $15.86 | 0 | — | — |
| 2012-10-16 | $6.00 | $15.86 | 3,000 | — | — |
| 2012-10-15 | $6.03 | $15.93 | 600 | — | — |
| 2012-10-12 | $6.01 | $15.88 | 1,800 | — | — |
| 2012-10-11 | $6.03 | $15.93 | 0 | — | — |
| 2012-10-10 | $6.03 | $15.93 | 200 | — | — |
| 2012-10-09 | $5.96 | $15.74 | 0 | — | — |
| 2012-10-08 | $5.96 | $15.74 | 1,800 | — | — |
| 2012-10-05 | $6.05 | $16.00 | 5,600 | — | — |
| 2012-10-04 | $6.00 | $15.86 | 23,800 | — | — |
| 2012-10-03 | $6.06 | $16.02 | 3,000 | — | — |
| 2012-10-02 | $6.05 | $15.98 | 1,000 | — | — |
| 2012-10-01 | $6.00 | $15.86 | 3,400 | — | — |
| 2012-09-28 | $6.00 | $15.86 | 13,400 | — | — |
| 2012-09-27 | $5.89 | $15.56 | 0 | — | — |
| 2012-09-26 | $5.89 | $15.56 | 7,800 | — | — |
| 2012-09-25 | $5.84 | $15.43 | 6,600 | — | — |
| 2012-09-24 | $5.83 | $15.41 | 11,600 | — | — |
| 2012-09-21 | $6.01 | $15.89 | 3,600 | — | — |
| 2012-09-20 | $5.94 | $15.69 | 1,000 | — | — |
| 2012-09-19 | $6.04 | $15.96 | 2,000 | — | — |
| 2012-09-18 | $5.96 | $15.74 | 200 | — | — |
| 2012-09-17 | $5.94 | $15.70 | 2,200 | — | — |
| 2012-09-14 | $6.06 | $16.01 | 2,800 | — | — |
| 2012-09-13 | $6.06 | $16.01 | 4,800 | — | — |
| 2012-09-12 | $6.01 | $15.88 | 4,200 | — | — |
| 2012-09-11 | $5.96 | $15.74 | 200 | — | — |
| 2012-09-10 | $5.99 | $15.84 | 14,400 | — | — |
| 2012-09-07 | $5.78 | $15.27 | 6,400 | — | — |
| 2012-09-06 | $5.78 | $15.27 | 2,000 | — | — |
| 2012-09-05 | $5.82 | $15.39 | 8,600 | — | — |
| 2012-09-04 | $5.84 | $15.44 | 800 | — | — |
| 2012-08-31 | $5.82 | $15.39 | 7,400 | — | — |
| 2012-08-30 | $5.97 | $15.77 | 800 | — | — |
| 2012-08-29 | $6.00 | $15.86 | 1,200 | — | — |
| 2012-08-28 | $5.96 | $15.74 | 2,000 | — | — |
| 2012-08-27 | $5.92 | $15.65 | 2,000 | — | — |
| 2012-08-24 | $5.92 | $15.64 | 400 | — | — |
| 2012-08-23 | $5.82 | $15.37 | 2,000 | — | — |
| 2012-08-22 | $6.00 | $15.86 | 600 | — | — |
| 2012-08-21 | $5.93 | $15.68 | 0 | — | — |
| 2012-08-20 | $5.93 | $15.68 | 400 | — | — |
| 2012-08-17 | $5.86 | $15.49 | 3,600 | — | — |
| 2012-08-16 | $5.90 | $15.60 | 800 | — | — |
| 2012-08-15 | $5.85 | $15.45 | 2,200 | — | — |
| 2012-08-14 | $5.87 | $15.52 | 3,600 | — | — |
| 2012-08-13 | $5.82 | $15.39 | 1,000 | — | — |
| 2012-08-10 | $5.91 | $15.43 | 19,600 | — | — |
| 2012-08-09 | $5.88 | $15.35 | 0 | — | — |
| 2012-08-08 | $5.88 | $15.35 | 7,400 | — | — |
| 2012-08-07 | $5.81 | $15.19 | 0 | — | — |
| 2012-08-06 | $5.81 | $15.19 | 3,200 | — | — |
| 2012-08-03 | $5.86 | $15.32 | 800 | — | — |
| 2012-08-02 | $5.99 | $15.66 | 4,200 | — | — |
| 2012-08-01 | $6.00 | $15.68 | 5,400 | — | — |
| 2012-07-31 | $6.15 | $16.06 | 4,200 | — | — |
| 2012-07-30 | $6.19 | $16.18 | 0 | — | — |
| 2012-07-27 | $6.19 | $16.18 | 18,000 | — | — |
| 2012-07-26 | $6.13 | $16.01 | 6,400 | — | — |
| 2012-07-25 | $6.08 | $15.88 | 600 | — | — |
| 2012-07-24 | $6.13 | $16.01 | 4,000 | — | — |
| 2012-07-23 | $6.03 | $15.75 | 800 | — | — |
| 2012-07-20 | $6.12 | $16.00 | 4,000 | — | — |
| 2012-07-19 | $6.04 | $15.77 | 800 | — | — |
| 2012-07-18 | $6.08 | $15.89 | 0 | — | — |
| 2012-07-17 | $6.08 | $15.89 | 600 | — | — |
| 2012-07-16 | $6.10 | $15.94 | 2,200 | — | — |
| 2012-07-13 | $6.14 | $16.05 | 25,200 | — | — |
| 2012-07-12 | $6.28 | $16.40 | 0 | — | — |
| 2012-07-11 | $6.28 | $16.40 | 7,200 | — | — |
| 2012-07-10 | $6.25 | $16.33 | 4,800 | — | — |
| 2012-07-09 | $6.03 | $15.75 | 3,400 | — | — |
| 2012-07-06 | $6.00 | $15.68 | 4,000 | — | — |
| 2012-07-05 | $6.12 | $16.00 | 0 | — | — |
| 2012-07-03 | $6.12 | $16.00 | 0 | — | — |
| 2012-07-02 | $6.12 | $16.00 | 1,000 | — | — |
| 2012-06-29 | $5.85 | $15.29 | 6,200 | — | — |
| 2012-06-28 | $6.13 | $16.01 | 12,400 | — | — |
| 2012-06-27 | $6.10 | $15.94 | 7,800 | — | — |
| 2012-06-26 | $5.82 | $15.20 | 3,400 | — | — |
| 2012-06-25 | $5.97 | $15.60 | 2,400 | — | — |
| 2012-06-22 | $5.95 | $15.55 | 12,000 | — | — |
| 2012-06-21 | $5.77 | $15.07 | 2,000 | — | — |
| 2012-06-20 | $5.82 | $15.20 | 0 | — | — |
| 2012-06-19 | $5.82 | $15.20 | 6,800 | — | — |
| 2012-06-18 | $5.60 | $14.62 | 200 | — | — |
| 2012-06-15 | $5.62 | $14.69 | 2,000 | — | — |
| 2012-06-14 | $5.74 | $15.00 | 4,200 | — | — |
| 2012-06-13 | $5.56 | $14.52 | 1,800 | — | — |
| 2012-06-12 | $5.60 | $14.64 | 0 | — | — |
| 2012-06-11 | $5.60 | $14.64 | 9,800 | — | — |
| 2012-06-08 | $5.66 | $14.78 | 7,000 | — | — |
| 2012-06-07 | $5.51 | $14.39 | 3,600 | — | — |
| 2012-06-06 | $5.49 | $14.34 | 0 | — | — |
| 2012-06-05 | $5.49 | $14.34 | 15,400 | — | — |
| 2012-06-04 | $5.58 | $14.58 | 16,200 | — | — |
| 2012-06-01 | $5.78 | $15.11 | 2,200 | — | — |
| 2012-05-31 | $5.87 | $15.34 | 1,400 | — | — |
| 2012-05-30 | $5.94 | $15.51 | 1,600 | — | — |
| 2012-05-29 | $5.88 | $15.35 | 9,400 | — | — |
| 2012-05-25 | $5.90 | $15.42 | 1,800 | — | — |
| 2012-05-24 | $5.90 | $15.42 | 1,600 | — | — |
| 2012-05-23 | $5.85 | $15.29 | 2,200 | — | — |
| 2012-05-22 | $5.90 | $15.42 | 2,600 | — | — |
| 2012-05-21 | $5.94 | $15.52 | 2,400 | — | — |
| 2012-05-18 | $5.88 | $15.35 | 0 | — | — |
| 2012-05-17 | $5.88 | $15.35 | 31,000 | — | — |
| 2012-05-16 | $5.88 | $15.35 | 3,800 | — | — |
| 2012-05-15 | $5.95 | $15.55 | 2,400 | — | — |
| 2012-05-14 | $5.88 | $15.35 | 1,600 | — | — |
| 2012-05-11 | $5.93 | $15.32 | 3,000 | — | — |
| 2012-05-10 | $5.88 | $15.18 | 7,000 | — | — |
| 2012-05-09 | $5.94 | $15.34 | 2,000 | — | — |
| 2012-05-08 | $5.88 | $15.18 | 13,600 | — | — |
| 2012-05-07 | $5.96 | $15.39 | 5,800 | — | — |
| 2012-05-04 | $5.88 | $15.18 | 11,800 | — | — |
| 2012-05-03 | $5.88 | $15.19 | 8,600 | — | — |
| 2012-05-02 | $5.90 | $15.24 | 1,600 | — | — |
| 2012-05-01 | $5.92 | $15.28 | 9,200 | — | — |
| 2012-04-30 | $6.20 | $16.02 | 1,000 | — | — |
| 2012-04-27 | $5.75 | $14.86 | 600 | — | — |
| 2012-04-26 | $5.80 | $14.97 | 4,000 | — | — |
| 2012-04-25 | $5.80 | $14.99 | 3,600 | — | — |
| 2012-04-24 | $5.72 | $14.78 | 0 | — | — |
| 2012-04-23 | $5.72 | $14.78 | 200 | — | — |
| 2012-04-20 | $5.74 | $14.82 | 6,200 | — | — |
| 2012-04-19 | $5.70 | $14.73 | 3,000 | — | — |
| 2012-04-18 | $5.80 | $14.97 | 0 | — | — |
| 2012-04-17 | $5.80 | $14.97 | 4,800 | — | — |
| 2012-04-16 | $5.88 | $15.18 | 3,400 | — | — |
| 2012-04-13 | $5.73 | $14.81 | 10,800 | — | — |
| 2012-04-12 | $5.63 | $14.55 | 23,600 | — | — |
| 2012-04-11 | $5.56 | $14.37 | 15,600 | — | — |
| 2012-04-10 | $5.70 | $14.73 | 19,000 | — | — |
| 2012-04-09 | $5.78 | $14.92 | 19,000 | — | — |
| 2012-04-05 | $5.80 | $14.99 | 55,400 | — | — |
| 2012-04-04 | $5.83 | $15.05 | 39,400 | — | — |
| 2012-04-03 | $5.81 | $15.00 | 9,000 | — | — |
| 2012-04-02 | $5.87 | $15.17 | 10,800 | — | — |
| 2012-03-30 | $5.88 | $15.18 | 24,000 | — | — |
| 2012-03-29 | $5.76 | $14.87 | 2,000 | — | — |
| 2012-03-28 | $5.76 | $14.88 | 4,800 | — | — |
| 2012-03-27 | $5.87 | $15.15 | 6,800 | — | — |
| 2012-03-26 | $5.83 | $15.05 | 6,800 | — | — |
| 2012-03-23 | $5.80 | $14.99 | 5,800 | — | — |
| 2012-03-22 | $5.61 | $14.48 | 3,000 | — | — |
| 2012-03-21 | $5.67 | $14.64 | 5,600 | — | — |
| 2012-03-20 | $5.60 | $14.46 | 1,800 | — | — |
| 2012-03-19 | $5.62 | $14.51 | 1,800 | — | — |
| 2012-03-16 | $5.63 | $14.55 | 2,800 | — | — |
| 2012-03-15 | $5.66 | $14.61 | 17,600 | — | — |
| 2012-03-14 | $5.58 | $14.40 | 12,600 | — | — |
| 2012-03-13 | $5.48 | $14.15 | 16,800 | — | — |
| 2012-03-12 | $5.61 | $14.48 | 12,200 | — | — |
| 2012-03-09 | $5.73 | $14.79 | 17,600 | — | — |
| 2012-03-08 | $5.71 | $14.75 | 4,800 | — | — |
| 2012-03-07 | $5.75 | $14.84 | 3,600 | — | — |
| 2012-03-06 | $5.86 | $15.13 | 400 | — | — |
| 2012-03-05 | $5.88 | $15.18 | 28,000 | — | — |
| 2012-03-02 | $6.20 | $16.02 | 2,600 | — | — |
| 2012-03-01 | $6.15 | $15.89 | 8,000 | — | — |
| 2012-02-29 | $6.29 | $16.24 | 5,000 | — | — |
| 2012-02-28 | $6.17 | $15.93 | 4,400 | — | — |
| 2012-02-27 | $6.19 | $15.99 | 8,400 | — | — |
| 2012-02-24 | $6.33 | $16.36 | 1,200 | — | — |
| 2012-02-23 | $6.31 | $16.29 | 36,400 | — | — |
| 2012-02-22 | $6.61 | $17.08 | 12,000 | — | — |
| 2012-02-21 | $6.39 | $16.50 | 18,800 | — | — |
| 2012-02-17 | $6.27 | $16.19 | 8,400 | — | — |
| 2012-02-16 | $6.18 | $15.97 | 16,800 | — | — |
| 2012-02-15 | $6.17 | $15.93 | 7,000 | — | — |
| 2012-02-14 | $6.40 | $16.54 | 1,800 | — | — |
| 2012-02-13 | $6.40 | $16.54 | 8,000 | — | — |
| 2012-02-10 | $6.40 | $16.36 | 7,200 | — | — |
| 2012-02-09 | $6.40 | $16.36 | 800 | — | — |
| 2012-02-08 | $6.45 | $16.49 | 3,000 | — | — |
| 2012-02-07 | $6.38 | $16.31 | 7,400 | — | — |
| 2012-02-06 | $6.45 | $16.48 | 24,800 | — | — |
| 2012-02-03 | $6.58 | $16.81 | 16,400 | — | — |
| 2012-02-02 | $6.50 | $16.62 | 5,600 | — | — |
| 2012-02-01 | $6.25 | $15.98 | 8,000 | — | — |
| 2012-01-31 | $6.20 | $15.84 | 9,600 | — | — |
| 2012-01-30 | $6.25 | $15.97 | 14,400 | — | — |
| 2012-01-27 | $6.59 | $16.85 | 2,200 | — | — |
| 2012-01-26 | $6.26 | $16.00 | 13,000 | — | — |
| 2012-01-25 | $6.48 | $16.55 | 2,800 | — | — |
| 2012-01-24 | $6.60 | $16.87 | 5,800 | — | — |
| 2012-01-23 | $6.62 | $16.92 | 5,600 | — | — |
| 2012-01-20 | $6.64 | $16.98 | 9,400 | — | — |
| 2012-01-19 | $6.63 | $16.94 | 20,600 | — | — |
| 2012-01-18 | $6.62 | $16.91 | 2,200 | — | — |
| 2012-01-17 | $6.60 | $16.87 | 9,000 | — | — |
| 2012-01-13 | $6.55 | $16.75 | 1,800 | — | — |
| 2012-01-12 | $6.55 | $16.75 | 6,800 | — | — |
| 2012-01-11 | $6.48 | $16.55 | 2,400 | — | — |
| 2012-01-10 | $6.48 | $16.55 | 3,800 | — | — |
| 2012-01-09 | $6.52 | $16.66 | 12,200 | — | — |
| 2012-01-06 | $6.58 | $16.81 | 34,200 | — | — |
| 2012-01-05 | $6.38 | $16.30 | 6,800 | — | — |
| 2012-01-04 | $6.35 | $16.22 | 6,600 | — | — |
| 2012-01-03 | $6.33 | $16.17 | 2,800 | — | — |