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
- 1993-03-16 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 | $10.25 | $10.83 | 286,200 | — | — |
| 2012-12-28 | $9.84 | $10.40 | 198,400 | — | — |
| 2012-12-27 | $9.63 | $10.18 | 424,200 | — | — |
| 2012-12-26 | $9.53 | $10.07 | 183,600 | — | — |
| 2012-12-24 | $9.94 | $10.50 | 130,400 | — | — |
| 2012-12-21 | $9.88 | $10.44 | 431,400 | — | — |
| 2012-12-20 | $9.97 | $10.53 | 159,200 | — | — |
| 2012-12-19 | $9.96 | $10.52 | 330,000 | — | — |
| 2012-12-18 | $9.91 | $10.47 | 391,400 | — | — |
| 2012-12-17 | $9.83 | $10.39 | 375,400 | — | — |
| 2012-12-14 | $9.70 | $10.25 | 354,600 | — | — |
| 2012-12-13 | $9.52 | $10.06 | 415,600 | — | — |
| 2012-12-12 | $10.54 | $10.59 | 340,000 | — | — |
| 2012-12-11 | $10.57 | $10.62 | 559,800 | — | — |
| 2012-12-10 | $10.77 | $10.81 | 394,600 | — | — |
| 2012-12-07 | $10.78 | $10.82 | 301,000 | — | — |
| 2012-12-06 | $10.95 | $11.00 | 168,400 | — | — |
| 2012-12-05 | $11.03 | $11.08 | 106,000 | — | — |
| 2012-12-04 | $11.10 | $11.15 | 146,400 | — | — |
| 2012-12-03 | $11.20 | $11.25 | 184,600 | — | — |
| 2012-11-30 | $11.06 | $11.10 | 246,800 | — | — |
| 2012-11-29 | $11.18 | $11.23 | 160,200 | — | — |
| 2012-11-28 | $11.25 | $11.30 | 124,600 | — | — |
| 2012-11-27 | $11.05 | $11.10 | 519,000 | — | — |
| 2012-11-26 | $10.66 | $10.70 | 257,800 | — | — |
| 2012-11-23 | $10.40 | $10.44 | 208,000 | — | — |
| 2012-11-21 | $10.26 | $10.31 | 260,800 | — | — |
| 2012-11-20 | $10.22 | $10.27 | 679,000 | — | — |
| 2012-11-19 | $11.51 | $11.56 | 303,200 | — | — |
| 2012-11-16 | $11.29 | $11.34 | 221,200 | — | — |
| 2012-11-15 | $11.18 | $11.23 | 147,200 | — | — |
| 2012-11-14 | $11.10 | $11.15 | 123,600 | — | — |
| 2012-11-13 | $11.20 | $11.25 | 132,000 | — | — |
| 2012-11-12 | $11.04 | $11.08 | 45,200 | — | — |
| 2012-11-09 | $11.25 | $11.30 | 32,000 | — | — |
| 2012-11-08 | $11.36 | $11.41 | 177,200 | — | — |
| 2012-11-07 | $11.75 | $11.80 | 128,400 | — | — |
| 2012-11-06 | $11.87 | $11.92 | 76,000 | — | — |
| 2012-11-05 | $11.66 | $11.71 | 42,000 | — | — |
| 2012-11-02 | $11.53 | $11.58 | 112,200 | — | — |
| 2012-11-01 | $11.73 | $11.78 | 101,800 | — | — |
| 2012-10-31 | $11.69 | $11.74 | 136,400 | — | — |
| 2012-10-26 | $11.74 | $11.79 | 72,200 | — | — |
| 2012-10-25 | $11.71 | $11.76 | 40,000 | — | — |
| 2012-10-24 | $11.76 | $11.81 | 65,400 | — | — |
| 2012-10-23 | $11.95 | $12.00 | 167,600 | — | — |
| 2012-10-22 | $11.98 | $12.03 | 127,200 | — | — |
| 2012-10-19 | $11.80 | $11.85 | 145,400 | — | — |
| 2012-10-18 | $11.74 | $11.79 | 195,600 | — | — |
| 2012-10-17 | $12.13 | $12.18 | 93,000 | — | — |
| 2012-10-16 | $11.98 | $12.03 | 73,200 | — | — |
| 2012-10-15 | $11.90 | $11.95 | 119,800 | — | — |
| 2012-10-12 | $11.95 | $12.00 | 76,200 | — | — |
| 2012-10-11 | $12.00 | $12.05 | 68,200 | — | — |
| 2012-10-10 | $11.94 | $11.99 | 159,600 | — | — |
| 2012-10-09 | $11.91 | $11.96 | 334,800 | — | — |
| 2012-10-08 | $11.33 | $11.38 | 94,000 | — | — |
| 2012-10-05 | $11.29 | $11.34 | 72,400 | — | — |
| 2012-10-04 | $11.40 | $11.45 | 105,600 | — | — |
| 2012-10-03 | $11.37 | $11.42 | 133,800 | — | — |
| 2012-10-02 | $11.71 | $11.73 | 108,200 | — | — |
| 2012-10-01 | $11.57 | $11.59 | 276,800 | — | — |
| 2012-09-28 | $11.77 | $11.79 | 74,000 | — | — |
| 2012-09-27 | $11.89 | $11.92 | 89,000 | — | — |
| 2012-09-26 | $11.73 | $11.75 | 80,800 | — | — |
| 2012-09-25 | $11.80 | $11.82 | 141,200 | — | — |
| 2012-09-24 | $11.82 | $11.85 | 107,200 | — | — |
| 2012-09-21 | $11.71 | $11.73 | 236,000 | — | — |
| 2012-09-20 | $11.86 | $11.89 | 62,400 | — | — |
| 2012-09-19 | $11.86 | $11.89 | 89,400 | — | — |
| 2012-09-18 | $12.08 | $12.11 | 111,200 | — | — |
| 2012-09-17 | $11.94 | $11.97 | 206,000 | — | — |
| 2012-09-14 | $12.10 | $12.13 | 166,800 | — | — |
| 2012-09-13 | $12.06 | $12.09 | 156,000 | — | — |
| 2012-09-12 | $12.02 | $12.04 | 253,400 | — | — |
| 2012-09-11 | $11.86 | $11.89 | 195,200 | — | — |
| 2012-09-10 | $11.66 | $11.69 | 206,000 | — | — |
| 2012-09-07 | $11.60 | $11.63 | 171,400 | — | — |
| 2012-09-06 | $11.34 | $11.37 | 198,800 | — | — |
| 2012-09-05 | $11.03 | $11.05 | 309,000 | — | — |
| 2012-09-04 | $11.06 | $11.09 | 212,600 | — | — |
| 2012-08-31 | $11.00 | $11.03 | 209,200 | — | — |
| 2012-08-30 | $11.07 | $11.09 | 121,000 | — | — |
| 2012-08-29 | $11.21 | $11.23 | 278,800 | — | — |
| 2012-08-28 | $11.35 | $11.37 | 236,000 | — | — |
| 2012-08-27 | $11.29 | $11.31 | 238,200 | — | — |
| 2012-08-24 | $11.29 | $11.31 | 1,445,200 | — | — |
| 2012-08-23 | $12.19 | $12.22 | 735,600 | — | — |
| 2012-08-22 | $11.98 | $12.01 | 210,400 | — | — |
| 2012-08-21 | $11.70 | $11.72 | 108,400 | — | — |
| 2012-08-20 | $11.69 | $11.71 | 237,800 | — | — |
| 2012-08-17 | $11.55 | $11.57 | 392,600 | — | — |
| 2012-08-16 | $11.07 | $11.09 | 116,200 | — | — |
| 2012-08-15 | $11.01 | $11.04 | 73,800 | — | — |
| 2012-08-14 | $10.92 | $10.95 | 101,200 | — | — |
| 2012-08-13 | $11.04 | $11.06 | 104,400 | — | — |
| 2012-08-10 | $10.83 | $10.85 | 65,800 | — | — |
| 2012-08-09 | $11.03 | $11.06 | 93,400 | — | — |
| 2012-08-08 | $11.08 | $11.11 | 58,600 | — | — |
| 2012-08-07 | $11.04 | $11.07 | 327,400 | — | — |
| 2012-08-06 | $10.76 | $10.78 | 146,600 | — | — |
| 2012-08-03 | $10.63 | $10.65 | 168,600 | — | — |
| 2012-08-02 | $10.61 | $10.64 | 139,800 | — | — |
| 2012-08-01 | $10.77 | $10.80 | 134,800 | — | — |
| 2012-07-31 | $11.10 | $11.13 | 109,400 | — | — |
| 2012-07-30 | $11.30 | $11.32 | 211,600 | — | — |
| 2012-07-27 | $11.14 | $11.17 | 824,200 | — | — |
| 2012-07-26 | $11.12 | $11.15 | 230,600 | — | — |
| 2012-07-25 | $11.06 | $11.08 | 195,400 | — | — |
| 2012-07-24 | $10.90 | $10.93 | 172,200 | — | — |
| 2012-07-23 | $10.84 | $10.87 | 175,600 | — | — |
| 2012-07-20 | $11.09 | $11.11 | 85,200 | — | — |
| 2012-07-19 | $11.31 | $11.33 | 146,000 | — | — |
| 2012-07-18 | $11.46 | $11.49 | 159,600 | — | — |
| 2012-07-17 | $11.55 | $11.58 | 99,200 | — | — |
| 2012-07-16 | $11.66 | $11.68 | 179,200 | — | — |
| 2012-07-13 | $11.69 | $11.71 | 148,000 | — | — |
| 2012-07-12 | $11.05 | $11.08 | 137,400 | — | — |
| 2012-07-11 | $11.07 | $11.09 | 98,400 | — | — |
| 2012-07-10 | $11.37 | $11.39 | 162,400 | — | — |
| 2012-07-09 | $11.52 | $11.54 | 184,200 | — | — |
| 2012-07-06 | $11.29 | $11.32 | 172,000 | — | — |
| 2012-07-05 | $11.55 | $11.58 | 93,400 | — | — |
| 2012-07-03 | $11.18 | $11.21 | 48,600 | — | — |
| 2012-07-02 | $11.07 | $11.10 | 87,400 | — | — |
| 2012-06-29 | $10.75 | $10.77 | 127,400 | — | — |
| 2012-06-28 | $10.49 | $10.51 | 90,800 | — | — |
| 2012-06-27 | $10.56 | $10.56 | 73,600 | — | — |
| 2012-06-26 | $10.47 | $10.47 | 108,000 | — | — |
| 2012-06-25 | $10.43 | $10.43 | 131,400 | — | — |
| 2012-06-22 | $10.43 | $10.42 | 286,600 | — | — |
| 2012-06-21 | $10.04 | $10.04 | 332,000 | — | — |
| 2012-06-20 | $10.20 | $10.20 | 71,000 | — | — |
| 2012-06-19 | $10.37 | $10.37 | 199,600 | — | — |
| 2012-06-18 | $10.01 | $10.01 | 158,200 | — | — |
| 2012-06-15 | $10.39 | $10.39 | 168,600 | — | — |
| 2012-06-14 | $10.29 | $10.29 | 90,800 | — | — |
| 2012-06-13 | $10.04 | $10.04 | 62,000 | — | — |
| 2012-06-12 | $10.25 | $10.25 | 49,000 | — | — |
| 2012-06-11 | $10.11 | $10.11 | 95,200 | — | — |
| 2012-06-08 | $10.53 | $10.52 | 45,800 | — | — |
| 2012-06-07 | $10.28 | $10.28 | 78,200 | — | — |
| 2012-06-06 | $10.30 | $10.30 | 67,000 | — | — |
| 2012-06-05 | $10.27 | $10.27 | 70,000 | — | — |
| 2012-06-04 | $10.14 | $10.14 | 95,200 | — | — |
| 2012-06-01 | $10.17 | $10.17 | 142,200 | — | — |
| 2012-05-31 | $10.59 | $10.59 | 144,200 | — | — |
| 2012-05-30 | $10.62 | $10.62 | 77,600 | — | — |
| 2012-05-29 | $10.81 | $10.81 | 49,000 | — | — |
| 2012-05-25 | $10.77 | $10.77 | 79,000 | — | — |
| 2012-05-24 | $10.72 | $10.72 | 109,400 | — | — |
| 2012-05-23 | $10.82 | $10.82 | 70,000 | — | — |
| 2012-05-22 | $10.64 | $10.64 | 152,000 | — | — |
| 2012-05-21 | $10.78 | $10.78 | 258,600 | — | — |
| 2012-05-18 | $10.86 | $10.86 | 560,000 | — | — |
| 2012-05-17 | $9.94 | $9.93 | 221,400 | — | — |
| 2012-05-16 | $10.04 | $10.04 | 120,800 | — | — |
| 2012-05-15 | $10.10 | $10.10 | 114,000 | — | — |
| 2012-05-14 | $10.19 | $10.19 | 273,400 | — | — |
| 2012-05-11 | $10.23 | $10.23 | 278,800 | — | — |
| 2012-05-10 | $10.30 | $10.30 | 156,000 | — | — |
| 2012-05-09 | $10.00 | $10.00 | 154,000 | — | — |
| 2012-05-08 | $9.91 | $9.91 | 237,000 | — | — |
| 2012-05-07 | $9.95 | $9.95 | 218,000 | — | — |
| 2012-05-04 | $9.90 | $9.90 | 203,400 | — | — |
| 2012-05-03 | $10.04 | $10.04 | 162,000 | — | — |
| 2012-05-02 | $10.22 | $10.22 | 123,000 | — | — |
| 2012-05-01 | $9.89 | $9.89 | 180,000 | — | — |
| 2012-04-30 | $9.72 | $9.72 | 197,600 | — | — |
| 2012-04-27 | $10.03 | $10.03 | 69,300 | — | — |
| 2012-04-26 | $9.88 | $9.88 | 120,000 | — | — |
| 2012-04-25 | $9.67 | $9.67 | 176,700 | — | — |
| 2012-04-24 | $9.54 | $9.54 | 302,700 | — | — |
| 2012-04-23 | $9.45 | $9.45 | 107,700 | — | — |
| 2012-04-20 | $9.71 | $9.71 | 130,800 | — | — |
| 2012-04-19 | $9.61 | $9.61 | 88,800 | — | — |
| 2012-04-18 | $9.73 | $9.73 | 108,600 | — | — |
| 2012-04-17 | $9.97 | $9.97 | 84,000 | — | — |
| 2012-04-16 | $9.94 | $9.94 | 61,800 | — | — |
| 2012-04-13 | $9.83 | $9.83 | 78,600 | — | — |
| 2012-04-12 | $10.05 | $10.05 | 135,900 | — | — |
| 2012-04-11 | $10.10 | $10.10 | 129,300 | — | — |
| 2012-04-10 | $9.83 | $9.83 | 90,600 | — | — |
| 2012-04-09 | $10.17 | $10.17 | 179,700 | — | — |
| 2012-04-05 | $10.36 | $10.36 | 103,200 | — | — |
| 2012-04-04 | $10.51 | $10.51 | 156,600 | — | — |
| 2012-04-03 | $10.71 | $10.71 | 142,500 | — | — |
| 2012-04-02 | $10.85 | $10.85 | 175,200 | — | — |
| 2012-03-30 | $10.74 | $10.74 | 114,300 | — | — |
| 2012-03-29 | $10.89 | $10.89 | 87,000 | — | — |
| 2012-03-28 | $11.03 | $11.03 | 202,500 | — | — |
| 2012-03-27 | $11.08 | $11.08 | 220,800 | — | — |
| 2012-03-26 | $11.27 | $11.27 | 535,200 | — | — |
| 2012-03-23 | $10.99 | $10.99 | 792,600 | — | — |
| 2012-03-22 | $10.70 | $10.70 | 1,864,800 | — | — |
| 2012-03-21 | $8.83 | $8.83 | 631,200 | — | — |
| 2012-03-20 | $8.84 | $8.84 | 239,400 | — | — |
| 2012-03-19 | $8.82 | $8.82 | 311,700 | — | — |
| 2012-03-16 | $8.77 | $8.77 | 186,300 | — | — |
| 2012-03-15 | $8.86 | $8.86 | 224,100 | — | — |
| 2012-03-14 | $8.88 | $8.88 | 213,000 | — | — |
| 2012-03-13 | $8.88 | $8.88 | 368,700 | — | — |
| 2012-03-12 | $8.83 | $8.83 | 138,600 | — | — |
| 2012-03-09 | $8.94 | $8.94 | 180,300 | — | — |
| 2012-03-08 | $8.79 | $8.79 | 105,300 | — | — |
| 2012-03-07 | $8.74 | $8.74 | 190,800 | — | — |
| 2012-03-06 | $8.65 | $8.65 | 150,000 | — | — |
| 2012-03-05 | $8.83 | $8.83 | 86,400 | — | — |
| 2012-03-02 | $8.63 | $8.63 | 95,700 | — | — |
| 2012-03-01 | $8.84 | $8.84 | 120,600 | — | — |
| 2012-02-29 | $8.73 | $8.73 | 124,800 | — | — |
| 2012-02-28 | $8.98 | $8.98 | 93,600 | — | — |
| 2012-02-27 | $8.83 | $8.83 | 124,200 | — | — |
| 2012-02-24 | $8.85 | $8.85 | 135,000 | — | — |
| 2012-02-23 | $9.06 | $9.06 | 231,300 | — | — |
| 2012-02-22 | $8.93 | $8.93 | 186,300 | — | — |
| 2012-02-21 | $8.88 | $8.88 | 207,900 | — | — |
| 2012-02-17 | $9.00 | $9.00 | 403,500 | — | — |
| 2012-02-16 | $8.60 | $8.60 | 727,500 | — | — |
| 2012-02-15 | $8.55 | $8.55 | 409,500 | — | — |
| 2012-02-14 | $8.55 | $8.55 | 200,700 | — | — |
| 2012-02-13 | $8.64 | $8.64 | 206,400 | — | — |
| 2012-02-10 | $8.30 | $8.30 | 126,000 | — | — |
| 2012-02-09 | $8.32 | $8.32 | 205,800 | — | — |
| 2012-02-08 | $8.47 | $8.47 | 210,300 | — | — |
| 2012-02-07 | $8.50 | $8.50 | 227,100 | — | — |
| 2012-02-06 | $8.54 | $8.54 | 120,900 | — | — |
| 2012-02-03 | $8.56 | $8.56 | 183,900 | — | — |
| 2012-02-02 | $8.48 | $8.48 | 95,400 | — | — |
| 2012-02-01 | $8.67 | $8.67 | 199,500 | — | — |
| 2012-01-31 | $8.43 | $8.43 | 153,300 | — | — |
| 2012-01-30 | $8.43 | $8.43 | 74,100 | — | — |
| 2012-01-27 | $8.59 | $8.59 | 107,100 | — | — |
| 2012-01-26 | $8.29 | $8.29 | 280,500 | — | — |
| 2012-01-25 | $8.55 | $8.55 | 220,500 | — | — |
| 2012-01-24 | $8.48 | $8.48 | 162,300 | — | — |
| 2012-01-23 | $8.37 | $8.37 | 93,900 | — | — |
| 2012-01-20 | $8.47 | $8.47 | 130,500 | — | — |
| 2012-01-19 | $8.46 | $8.46 | 162,000 | — | — |
| 2012-01-18 | $8.36 | $8.36 | 257,400 | — | — |
| 2012-01-17 | $7.93 | $7.93 | 111,600 | — | — |
| 2012-01-13 | $7.82 | $7.82 | 127,800 | — | — |
| 2012-01-12 | $7.97 | $7.97 | 99,600 | — | — |
| 2012-01-11 | $7.94 | $7.94 | 168,600 | — | — |
| 2012-01-10 | $7.93 | $7.93 | 76,800 | — | — |
| 2012-01-09 | $7.95 | $7.95 | 208,500 | — | — |
| 2012-01-06 | $8.06 | $8.06 | 413,400 | — | — |
| 2012-01-05 | $8.13 | $8.13 | 256,800 | — | — |
| 2012-01-04 | $8.39 | $8.39 | 204,600 | — | — |
| 2012-01-03 | $8.53 | $8.53 | 214,200 | — | — |