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
- 1993-07-01 to 2026-08-28
- 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 | $14.30 | $14.30 | 37,200 | — | — |
| 2012-12-28 | $13.34 | $13.34 | 27,200 | — | — |
| 2012-12-27 | $13.51 | $13.51 | 25,100 | — | — |
| 2012-12-26 | $13.60 | $13.60 | 26,600 | — | — |
| 2012-12-24 | $13.66 | $13.66 | 12,200 | — | — |
| 2012-12-21 | $13.50 | $13.50 | 73,200 | — | — |
| 2012-12-20 | $14.15 | $14.15 | 35,300 | — | — |
| 2012-12-19 | $14.12 | $14.12 | 39,400 | — | — |
| 2012-12-18 | $14.00 | $14.00 | 38,900 | — | — |
| 2012-12-17 | $13.54 | $13.54 | 25,900 | — | — |
| 2012-12-14 | $13.93 | $13.93 | 16,000 | — | — |
| 2012-12-13 | $14.23 | $14.23 | 48,100 | — | — |
| 2012-12-12 | $13.29 | $13.29 | 4,900 | — | — |
| 2012-12-11 | $13.47 | $13.47 | 40,200 | — | — |
| 2012-12-10 | $12.99 | $12.99 | 20,000 | — | — |
| 2012-12-07 | $13.08 | $13.08 | 4,700 | — | — |
| 2012-12-06 | $13.08 | $13.08 | 8,400 | — | — |
| 2012-12-05 | $12.94 | $12.94 | 12,300 | — | — |
| 2012-12-04 | $12.90 | $12.90 | 20,200 | — | — |
| 2012-12-03 | $12.99 | $12.99 | 19,400 | — | — |
| 2012-11-30 | $12.77 | $12.77 | 23,300 | — | — |
| 2012-11-29 | $12.92 | $12.92 | 37,900 | — | — |
| 2012-11-28 | $13.22 | $13.22 | 29,000 | — | — |
| 2012-11-27 | $13.30 | $13.30 | 28,000 | — | — |
| 2012-11-26 | $13.23 | $13.23 | 28,300 | — | — |
| 2012-11-23 | $13.38 | $13.38 | 13,400 | — | — |
| 2012-11-21 | $12.72 | $12.72 | 16,300 | — | — |
| 2012-11-20 | $12.99 | $12.99 | 26,100 | — | — |
| 2012-11-19 | $12.66 | $12.66 | 15,900 | — | — |
| 2012-11-16 | $12.68 | $12.68 | 36,500 | — | — |
| 2012-11-15 | $12.45 | $12.45 | 31,200 | — | — |
| 2012-11-14 | $11.87 | $11.87 | 17,500 | — | — |
| 2012-11-13 | $12.44 | $12.44 | 38,300 | — | — |
| 2012-11-12 | $12.56 | $12.56 | 27,100 | — | — |
| 2012-11-09 | $12.56 | $12.56 | 19,100 | — | — |
| 2012-11-08 | $12.38 | $12.38 | 31,700 | — | — |
| 2012-11-07 | $12.60 | $12.60 | 39,800 | — | — |
| 2012-11-06 | $12.61 | $12.61 | 101,400 | — | — |
| 2012-11-05 | $11.99 | $11.99 | 157,100 | — | — |
| 2012-11-02 | $11.38 | $11.38 | 47,000 | — | — |
| 2012-11-01 | $12.08 | $12.08 | 31,600 | — | — |
| 2012-10-31 | $12.14 | $12.14 | 106,800 | — | — |
| 2012-10-26 | $12.57 | $12.57 | 62,800 | — | — |
| 2012-10-25 | $13.32 | $13.32 | 28,600 | — | — |
| 2012-10-24 | $13.23 | $13.23 | 39,200 | — | — |
| 2012-10-23 | $13.22 | $13.22 | 45,600 | — | — |
| 2012-10-22 | $13.39 | $13.39 | 15,700 | — | — |
| 2012-10-19 | $13.24 | $13.24 | 31,300 | — | — |
| 2012-10-18 | $13.66 | $13.66 | 27,300 | — | — |
| 2012-10-17 | $13.67 | $13.67 | 25,600 | — | — |
| 2012-10-16 | $13.66 | $13.66 | 47,200 | — | — |
| 2012-10-15 | $13.22 | $13.22 | 35,900 | — | — |
| 2012-10-12 | $12.99 | $12.99 | 13,300 | — | — |
| 2012-10-11 | $13.17 | $13.17 | 79,700 | — | — |
| 2012-10-10 | $12.91 | $12.91 | 67,700 | — | — |
| 2012-10-09 | $12.87 | $12.87 | 71,100 | — | — |
| 2012-10-08 | $12.89 | $12.89 | 40,300 | — | — |
| 2012-10-05 | $12.81 | $12.81 | 119,900 | — | — |
| 2012-10-04 | $12.71 | $12.71 | 42,500 | — | — |
| 2012-10-03 | $12.55 | $12.55 | 147,300 | — | — |
| 2012-10-02 | $12.53 | $12.53 | 12,700 | — | — |
| 2012-10-01 | $12.39 | $12.39 | 33,200 | — | — |
| 2012-09-28 | $12.09 | $12.09 | 33,700 | — | — |
| 2012-09-27 | $12.05 | $12.05 | 30,900 | — | — |
| 2012-09-26 | $12.02 | $12.02 | 16,600 | — | — |
| 2012-09-25 | $11.99 | $11.99 | 14,600 | — | — |
| 2012-09-24 | $12.18 | $12.18 | 30,100 | — | — |
| 2012-09-21 | $12.12 | $12.12 | 22,000 | — | — |
| 2012-09-20 | $12.04 | $12.04 | 59,700 | — | — |
| 2012-09-19 | $12.04 | $12.04 | 39,400 | — | — |
| 2012-09-18 | $11.76 | $11.76 | 38,400 | — | — |
| 2012-09-17 | $11.92 | $11.92 | 29,700 | — | — |
| 2012-09-14 | $12.28 | $12.28 | 21,700 | — | — |
| 2012-09-13 | $12.18 | $12.18 | 39,800 | — | — |
| 2012-09-12 | $12.01 | $12.01 | 36,900 | — | — |
| 2012-09-11 | $11.99 | $11.99 | 13,300 | — | — |
| 2012-09-10 | $11.83 | $11.83 | 35,100 | — | — |
| 2012-09-07 | $11.80 | $11.80 | 31,800 | — | — |
| 2012-09-06 | $11.56 | $11.56 | 14,200 | — | — |
| 2012-09-05 | $10.99 | $10.99 | 13,800 | — | — |
| 2012-09-04 | $11.06 | $11.06 | 16,500 | — | — |
| 2012-08-31 | $10.95 | $10.95 | 17,100 | — | — |
| 2012-08-30 | $10.82 | $10.82 | 46,500 | — | — |
| 2012-08-29 | $11.18 | $11.18 | 32,500 | — | — |
| 2012-08-28 | $11.06 | $11.06 | 27,800 | — | — |
| 2012-08-27 | $11.12 | $11.12 | 10,800 | — | — |
| 2012-08-24 | $11.03 | $11.03 | 8,000 | — | — |
| 2012-08-23 | $11.08 | $11.08 | 19,800 | — | — |
| 2012-08-22 | $11.22 | $11.22 | 11,600 | — | — |
| 2012-08-21 | $11.03 | $11.03 | 25,000 | — | — |
| 2012-08-20 | $10.85 | $10.85 | 34,700 | — | — |
| 2012-08-17 | $11.06 | $11.06 | 33,900 | — | — |
| 2012-08-16 | $11.22 | $11.22 | 29,300 | — | — |
| 2012-08-15 | $10.64 | $10.64 | 6,300 | — | — |
| 2012-08-14 | $10.55 | $10.55 | 36,700 | — | — |
| 2012-08-13 | $10.37 | $10.37 | 40,500 | — | — |
| 2012-08-10 | $10.43 | $10.43 | 15,900 | — | — |
| 2012-08-09 | $10.53 | $10.53 | 28,700 | — | — |
| 2012-08-08 | $10.44 | $10.44 | 22,900 | — | — |
| 2012-08-07 | $10.50 | $10.50 | 46,900 | — | — |
| 2012-08-06 | $10.38 | $10.38 | 18,800 | — | — |
| 2012-08-03 | $10.29 | $10.29 | 17,200 | — | — |
| 2012-08-02 | $10.06 | $10.06 | 21,700 | — | — |
| 2012-08-01 | $10.17 | $10.17 | 35,800 | — | — |
| 2012-07-31 | $9.80 | $9.80 | 83,100 | — | — |
| 2012-07-30 | $10.27 | $10.27 | 54,100 | — | — |
| 2012-07-27 | $10.25 | $10.25 | 33,300 | — | — |
| 2012-07-26 | $9.75 | $9.75 | 8,800 | — | — |
| 2012-07-25 | $9.66 | $9.66 | 30,000 | — | — |
| 2012-07-24 | $9.44 | $9.44 | 25,700 | — | — |
| 2012-07-23 | $9.52 | $9.52 | 15,500 | — | — |
| 2012-07-20 | $9.62 | $9.62 | 18,100 | — | — |
| 2012-07-19 | $9.80 | $9.80 | 37,500 | — | — |
| 2012-07-18 | $10.05 | $10.05 | 52,500 | — | — |
| 2012-07-17 | $9.99 | $9.99 | 8,900 | — | — |
| 2012-07-16 | $9.89 | $9.89 | 19,500 | — | — |
| 2012-07-13 | $9.78 | $9.78 | 29,300 | — | — |
| 2012-07-12 | $9.66 | $9.66 | 16,400 | — | — |
| 2012-07-11 | $9.55 | $9.55 | 12,400 | — | — |
| 2012-07-10 | $9.84 | $9.84 | 27,500 | — | — |
| 2012-07-09 | $9.46 | $9.46 | 24,800 | — | — |
| 2012-07-06 | $9.40 | $9.40 | 20,900 | — | — |
| 2012-07-05 | $9.58 | $9.58 | 37,000 | — | — |
| 2012-07-03 | $9.59 | $9.59 | 15,900 | — | — |
| 2012-07-02 | $9.60 | $9.60 | 22,400 | — | — |
| 2012-06-29 | $9.44 | $9.44 | 43,900 | — | — |
| 2012-06-28 | $9.16 | $9.16 | 95,400 | — | — |
| 2012-06-27 | $9.22 | $9.22 | 77,300 | — | — |
| 2012-06-26 | $9.45 | $9.45 | 17,000 | — | — |
| 2012-06-25 | $9.20 | $9.20 | 27,100 | — | — |
| 2012-06-22 | $9.45 | $9.45 | 15,700 | — | — |
| 2012-06-21 | $9.15 | $9.15 | 23,400 | — | — |
| 2012-06-20 | $9.48 | $9.48 | 20,000 | — | — |
| 2012-06-19 | $9.53 | $9.53 | 41,900 | — | — |
| 2012-06-18 | $9.56 | $9.56 | 30,400 | — | — |
| 2012-06-15 | $9.30 | $9.30 | 20,800 | — | — |
| 2012-06-14 | $9.31 | $9.31 | 24,100 | — | — |
| 2012-06-13 | $9.21 | $9.21 | 26,300 | — | — |
| 2012-06-12 | $9.25 | $9.25 | 34,500 | — | — |
| 2012-06-11 | $8.83 | $8.83 | 31,000 | — | — |
| 2012-06-08 | $9.05 | $9.05 | 52,000 | — | — |
| 2012-06-07 | $8.70 | $8.70 | 52,100 | — | — |
| 2012-06-06 | $8.68 | $8.68 | 9,500 | — | — |
| 2012-06-05 | $8.62 | $8.62 | 34,800 | — | — |
| 2012-06-04 | $8.55 | $8.55 | 31,100 | — | — |
| 2012-06-01 | $8.39 | $8.39 | 17,300 | — | — |
| 2012-05-31 | $8.80 | $8.80 | 27,300 | — | — |
| 2012-05-30 | $9.06 | $9.06 | 23,800 | — | — |
| 2012-05-29 | $9.17 | $9.17 | 13,500 | — | — |
| 2012-05-25 | $9.01 | $9.01 | 17,400 | — | — |
| 2012-05-24 | $9.07 | $9.07 | 42,600 | — | — |
| 2012-05-23 | $9.08 | $9.08 | 107,000 | — | — |
| 2012-05-22 | $9.16 | $9.16 | 33,000 | — | — |
| 2012-05-21 | $9.29 | $9.29 | 51,500 | — | — |
| 2012-05-18 | $9.03 | $9.03 | 31,000 | — | — |
| 2012-05-17 | $8.88 | $8.88 | 127,400 | — | — |
| 2012-05-16 | $8.96 | $8.96 | 75,700 | — | — |
| 2012-05-15 | $9.31 | $9.31 | 89,200 | — | — |
| 2012-05-14 | $9.47 | $9.47 | 56,500 | — | — |
| 2012-05-11 | $9.67 | $9.67 | 54,000 | — | — |
| 2012-05-10 | $9.80 | $9.80 | 28,600 | — | — |
| 2012-05-09 | $9.71 | $9.71 | 33,000 | — | — |
| 2012-05-08 | $9.57 | $9.57 | 51,000 | — | — |
| 2012-05-07 | $9.65 | $9.65 | 14,900 | — | — |
| 2012-05-04 | $9.53 | $9.53 | 22,800 | — | — |
| 2012-05-03 | $9.69 | $9.69 | 11,400 | — | — |
| 2012-05-02 | $9.98 | $9.98 | 28,500 | — | — |
| 2012-05-01 | $10.00 | $10.00 | 37,000 | — | — |
| 2012-04-30 | $9.33 | $9.33 | 18,700 | — | — |
| 2012-04-27 | $9.17 | $9.17 | 36,200 | — | — |
| 2012-04-26 | $9.22 | $9.22 | 34,600 | — | — |
| 2012-04-25 | $9.18 | $9.18 | 21,600 | — | — |
| 2012-04-24 | $9.18 | $9.18 | 34,100 | — | — |
| 2012-04-23 | $9.33 | $9.33 | 50,800 | — | — |
| 2012-04-20 | $9.70 | $9.70 | 41,500 | — | — |
| 2012-04-19 | $9.90 | $9.90 | 30,300 | — | — |
| 2012-04-18 | $9.70 | $9.70 | 18,300 | — | — |
| 2012-04-17 | $9.91 | $9.91 | 22,600 | — | — |
| 2012-04-16 | $9.64 | $9.64 | 25,900 | — | — |
| 2012-04-13 | $9.85 | $9.85 | 10,400 | — | — |
| 2012-04-12 | $9.79 | $9.79 | 33,700 | — | — |
| 2012-04-11 | $9.52 | $9.52 | 29,400 | — | — |
| 2012-04-10 | $9.54 | $9.54 | 25,600 | — | — |
| 2012-04-09 | $9.74 | $9.74 | 28,300 | — | — |
| 2012-04-05 | $10.16 | $10.16 | 25,800 | — | — |
| 2012-04-04 | $9.90 | $9.90 | 12,800 | — | — |
| 2012-04-03 | $9.98 | $9.98 | 31,900 | — | — |
| 2012-04-02 | $9.88 | $9.88 | 43,200 | — | — |
| 2012-03-30 | $9.37 | $9.37 | 23,400 | — | — |
| 2012-03-29 | $9.60 | $9.60 | 156,900 | — | — |
| 2012-03-28 | $9.27 | $9.27 | 28,900 | — | — |
| 2012-03-27 | $9.43 | $9.43 | 28,000 | — | — |
| 2012-03-26 | $9.40 | $9.40 | 23,000 | — | — |
| 2012-03-23 | $9.28 | $9.28 | 26,300 | — | — |
| 2012-03-22 | $9.16 | $9.16 | 21,600 | — | — |
| 2012-03-21 | $9.36 | $9.36 | 45,800 | — | — |
| 2012-03-20 | $9.47 | $9.47 | 32,900 | — | — |
| 2012-03-19 | $9.61 | $9.61 | 38,900 | — | — |
| 2012-03-16 | $9.16 | $9.16 | 29,400 | — | — |
| 2012-03-15 | $9.23 | $9.23 | 85,100 | — | — |
| 2012-03-14 | $9.02 | $9.02 | 29,000 | — | — |
| 2012-03-13 | $8.98 | $8.98 | 43,300 | — | — |
| 2012-03-12 | $8.78 | $8.78 | 69,700 | — | — |
| 2012-03-09 | $8.70 | $8.70 | 30,800 | — | — |
| 2012-03-08 | $8.59 | $8.59 | 93,500 | — | — |
| 2012-03-07 | $8.37 | $8.37 | 31,500 | — | — |
| 2012-03-06 | $8.04 | $8.04 | 51,300 | — | — |
| 2012-03-05 | $8.40 | $8.40 | 13,100 | — | — |
| 2012-03-02 | $8.30 | $8.30 | 16,500 | — | — |
| 2012-03-01 | $8.18 | $8.18 | 53,300 | — | — |
| 2012-02-29 | $8.11 | $8.11 | 21,700 | — | — |
| 2012-02-28 | $8.24 | $8.24 | 43,700 | — | — |
| 2012-02-27 | $8.04 | $8.04 | 11,100 | — | — |
| 2012-02-24 | $8.07 | $8.07 | 14,300 | — | — |
| 2012-02-23 | $8.12 | $8.12 | 19,500 | — | — |
| 2012-02-22 | $8.06 | $8.06 | 6,500 | — | — |
| 2012-02-21 | $8.09 | $8.09 | 18,900 | — | — |
| 2012-02-17 | $8.12 | $8.12 | 34,200 | — | — |
| 2012-02-16 | $8.30 | $8.30 | 29,700 | — | — |
| 2012-02-15 | $7.95 | $7.95 | 37,200 | — | — |
| 2012-02-14 | $8.00 | $8.00 | 56,000 | — | — |
| 2012-02-13 | $7.85 | $7.85 | 44,100 | — | — |
| 2012-02-10 | $7.76 | $7.76 | 24,900 | — | — |
| 2012-02-09 | $7.79 | $7.79 | 24,000 | — | — |
| 2012-02-08 | $7.88 | $7.88 | 12,200 | — | — |
| 2012-02-07 | $7.80 | $7.80 | 15,800 | — | — |
| 2012-02-06 | $7.77 | $7.77 | 14,000 | — | — |
| 2012-02-03 | $7.79 | $7.79 | 7,200 | — | — |
| 2012-02-02 | $7.74 | $7.74 | 16,800 | — | — |
| 2012-02-01 | $7.72 | $7.72 | 17,200 | — | — |
| 2012-01-31 | $7.66 | $7.66 | 14,500 | — | — |
| 2012-01-30 | $7.65 | $7.65 | 13,100 | — | — |
| 2012-01-27 | $7.65 | $7.65 | 6,900 | — | — |
| 2012-01-26 | $7.56 | $7.56 | 20,200 | — | — |
| 2012-01-25 | $7.63 | $7.63 | 18,400 | — | — |
| 2012-01-24 | $7.42 | $7.42 | 42,100 | — | — |
| 2012-01-23 | $7.27 | $7.27 | 37,100 | — | — |
| 2012-01-20 | $7.63 | $7.63 | 9,600 | — | — |
| 2012-01-19 | $7.50 | $7.50 | 17,700 | — | — |
| 2012-01-18 | $7.44 | $7.44 | 17,200 | — | — |
| 2012-01-17 | $7.34 | $7.34 | 10,000 | — | — |
| 2012-01-13 | $7.29 | $7.29 | 21,000 | — | — |
| 2012-01-12 | $7.38 | $7.38 | 22,700 | — | — |
| 2012-01-11 | $7.29 | $7.29 | 6,900 | — | — |
| 2012-01-10 | $7.26 | $7.26 | 27,400 | — | — |
| 2012-01-09 | $7.26 | $7.26 | 49,600 | — | — |
| 2012-01-06 | $7.20 | $7.20 | 10,400 | — | — |
| 2012-01-05 | $7.21 | $7.21 | 18,300 | — | — |
| 2012-01-04 | $7.38 | $7.38 | 16,900 | — | — |
| 2012-01-03 | $7.38 | $7.38 | 39,200 | — | — |