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
- 1991-07-12 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 | $9.94 | $9.94 | 21,200 | — | — |
| 2012-12-28 | $9.51 | $9.51 | 17,900 | — | — |
| 2012-12-27 | $9.61 | $9.61 | 13,200 | — | — |
| 2012-12-26 | $9.62 | $9.62 | 10,700 | — | — |
| 2012-12-24 | $9.78 | $9.78 | 10,300 | — | — |
| 2012-12-21 | $9.92 | $9.92 | 120,900 | — | — |
| 2012-12-20 | $9.97 | $9.97 | 34,400 | — | — |
| 2012-12-19 | $9.67 | $9.67 | 25,300 | — | — |
| 2012-12-18 | $9.51 | $9.51 | 67,000 | — | — |
| 2012-12-17 | $9.43 | $9.43 | 59,400 | — | — |
| 2012-12-14 | $8.71 | $8.71 | 18,900 | — | — |
| 2012-12-13 | $8.67 | $8.67 | 55,400 | — | — |
| 2012-12-12 | $8.74 | $8.74 | 38,900 | — | — |
| 2012-12-11 | $9.15 | $9.15 | 28,400 | — | — |
| 2012-12-10 | $8.31 | $8.31 | 60,200 | — | — |
| 2012-12-07 | $8.62 | $8.62 | 15,700 | — | — |
| 2012-12-06 | $8.86 | $8.86 | 9,900 | — | — |
| 2012-12-05 | $8.75 | $8.75 | 27,100 | — | — |
| 2012-12-04 | $9.00 | $9.00 | 18,200 | — | — |
| 2012-12-03 | $8.91 | $8.91 | 28,800 | — | — |
| 2012-11-30 | $9.23 | $9.23 | 144,600 | — | — |
| 2012-11-29 | $8.69 | $8.69 | 20,400 | — | — |
| 2012-11-28 | $8.59 | $8.59 | 19,700 | — | — |
| 2012-11-27 | $8.57 | $8.57 | 41,900 | — | — |
| 2012-11-26 | $8.13 | $8.13 | 34,300 | — | — |
| 2012-11-23 | $8.10 | $8.10 | 38,600 | — | — |
| 2012-11-21 | $8.11 | $8.11 | 17,800 | — | — |
| 2012-11-20 | $8.17 | $8.17 | 31,400 | — | — |
| 2012-11-19 | $8.13 | $8.13 | 57,000 | — | — |
| 2012-11-16 | $8.05 | $8.05 | 53,200 | — | — |
| 2012-11-15 | $8.01 | $8.01 | 102,300 | — | — |
| 2012-11-14 | $7.87 | $7.87 | 68,700 | — | — |
| 2012-11-13 | $7.81 | $7.81 | 70,200 | — | — |
| 2012-11-12 | $8.69 | $8.69 | 33,400 | — | — |
| 2012-11-09 | $8.75 | $8.75 | 74,700 | — | — |
| 2012-11-08 | $9.55 | $9.55 | 50,400 | — | — |
| 2012-11-07 | $9.41 | $9.41 | 54,000 | — | — |
| 2012-11-06 | $9.35 | $9.35 | 40,700 | — | — |
| 2012-11-05 | $9.10 | $9.10 | 35,300 | — | — |
| 2012-11-02 | $8.90 | $8.90 | 39,500 | — | — |
| 2012-11-01 | $8.92 | $8.92 | 78,300 | — | — |
| 2012-10-31 | $8.90 | $8.90 | 46,700 | — | — |
| 2012-10-26 | $8.96 | $8.96 | 15,700 | — | — |
| 2012-10-25 | $9.01 | $9.01 | 30,000 | — | — |
| 2012-10-24 | $8.99 | $8.99 | 49,000 | — | — |
| 2012-10-23 | $9.10 | $9.10 | 85,200 | — | — |
| 2012-10-22 | $9.19 | $9.19 | 27,700 | — | — |
| 2012-10-19 | $9.40 | $9.40 | 39,700 | — | — |
| 2012-10-18 | $9.49 | $9.49 | 64,200 | — | — |
| 2012-10-17 | $9.71 | $9.71 | 45,600 | — | — |
| 2012-10-16 | $9.64 | $9.64 | 16,200 | — | — |
| 2012-10-15 | $9.66 | $9.66 | 28,800 | — | — |
| 2012-10-12 | $9.60 | $9.60 | 22,600 | — | — |
| 2012-10-11 | $9.77 | $9.77 | 9,700 | — | — |
| 2012-10-10 | $9.82 | $9.82 | 11,700 | — | — |
| 2012-10-09 | $9.80 | $9.80 | 21,000 | — | — |
| 2012-10-08 | $9.80 | $9.80 | 11,900 | — | — |
| 2012-10-05 | $9.93 | $9.93 | 23,500 | — | — |
| 2012-10-04 | $10.00 | $10.00 | 26,700 | — | — |
| 2012-10-03 | $9.97 | $9.97 | 42,400 | — | — |
| 2012-10-02 | $9.97 | $9.97 | 31,900 | — | — |
| 2012-10-01 | $9.99 | $9.99 | 62,900 | — | — |
| 2012-09-28 | $9.98 | $9.98 | 39,900 | — | — |
| 2012-09-27 | $10.00 | $10.00 | 40,800 | — | — |
| 2012-09-26 | $9.99 | $9.99 | 65,600 | — | — |
| 2012-09-25 | $9.94 | $9.94 | 46,000 | — | — |
| 2012-09-24 | $9.92 | $9.92 | 39,800 | — | — |
| 2012-09-21 | $10.01 | $10.01 | 109,700 | — | — |
| 2012-09-20 | $9.77 | $9.77 | 11,300 | — | — |
| 2012-09-19 | $9.99 | $9.99 | 26,600 | — | — |
| 2012-09-18 | $9.99 | $9.99 | 26,800 | — | — |
| 2012-09-17 | $9.99 | $9.99 | 26,000 | — | — |
| 2012-09-14 | $9.94 | $9.94 | 42,700 | — | — |
| 2012-09-13 | $9.98 | $9.98 | 36,400 | — | — |
| 2012-09-12 | $9.84 | $9.84 | 15,700 | — | — |
| 2012-09-11 | $9.92 | $9.92 | 13,000 | — | — |
| 2012-09-10 | $9.82 | $9.82 | 21,000 | — | — |
| 2012-09-07 | $9.94 | $9.94 | 20,400 | — | — |
| 2012-09-06 | $9.97 | $9.97 | 24,800 | — | — |
| 2012-09-05 | $9.85 | $9.85 | 38,100 | — | — |
| 2012-09-04 | $9.86 | $9.86 | 32,000 | — | — |
| 2012-08-31 | $9.69 | $9.69 | 23,400 | — | — |
| 2012-08-30 | $9.80 | $9.80 | 8,600 | — | — |
| 2012-08-29 | $9.97 | $9.97 | 24,200 | — | — |
| 2012-08-28 | $9.83 | $9.83 | 18,800 | — | — |
| 2012-08-27 | $9.76 | $9.76 | 14,600 | — | — |
| 2012-08-24 | $9.64 | $9.64 | 13,100 | — | — |
| 2012-08-23 | $9.70 | $9.70 | 14,400 | — | — |
| 2012-08-22 | $9.88 | $9.88 | 19,600 | — | — |
| 2012-08-21 | $9.87 | $9.87 | 16,400 | — | — |
| 2012-08-20 | $9.99 | $9.99 | 24,700 | — | — |
| 2012-08-17 | $10.00 | $10.00 | 26,500 | — | — |
| 2012-08-16 | $10.00 | $10.00 | 58,200 | — | — |
| 2012-08-15 | $9.92 | $9.92 | 37,200 | — | — |
| 2012-08-14 | $9.86 | $9.86 | 34,800 | — | — |
| 2012-08-13 | $9.99 | $9.99 | 28,600 | — | — |
| 2012-08-10 | $10.20 | $10.20 | 55,500 | — | — |
| 2012-08-09 | $10.16 | $10.16 | 24,800 | — | — |
| 2012-08-08 | $10.03 | $10.03 | 15,500 | — | — |
| 2012-08-07 | $10.05 | $10.05 | 28,500 | — | — |
| 2012-08-06 | $10.21 | $10.21 | 18,100 | — | — |
| 2012-08-03 | $10.47 | $10.47 | 34,400 | — | — |
| 2012-08-02 | $10.02 | $10.02 | 23,400 | — | — |
| 2012-08-01 | $10.00 | $10.00 | 51,200 | — | — |
| 2012-07-31 | $9.93 | $9.93 | 67,600 | — | — |
| 2012-07-30 | $10.19 | $10.19 | 19,200 | — | — |
| 2012-07-27 | $10.49 | $10.49 | 31,300 | — | — |
| 2012-07-26 | $10.00 | $10.00 | 21,000 | — | — |
| 2012-07-25 | $9.82 | $9.82 | 28,600 | — | — |
| 2012-07-24 | $9.71 | $9.71 | 25,300 | — | — |
| 2012-07-23 | $9.88 | $9.88 | 38,000 | — | — |
| 2012-07-20 | $10.03 | $10.03 | 32,100 | — | — |
| 2012-07-19 | $10.62 | $10.62 | 11,600 | — | — |
| 2012-07-18 | $10.80 | $10.80 | 23,800 | — | — |
| 2012-07-17 | $10.76 | $10.76 | 15,800 | — | — |
| 2012-07-16 | $10.59 | $10.59 | 53,900 | — | — |
| 2012-07-13 | $10.46 | $10.46 | 16,900 | — | — |
| 2012-07-12 | $10.48 | $10.48 | 25,700 | — | — |
| 2012-07-11 | $10.39 | $10.39 | 42,100 | — | — |
| 2012-07-10 | $10.36 | $10.36 | 17,200 | — | — |
| 2012-07-09 | $10.26 | $10.26 | 14,600 | — | — |
| 2012-07-06 | $10.28 | $10.28 | 19,500 | — | — |
| 2012-07-05 | $10.34 | $10.34 | 13,000 | — | — |
| 2012-07-03 | $10.50 | $10.50 | 15,300 | — | — |
| 2012-07-02 | $10.32 | $10.32 | 47,600 | — | — |
| 2012-06-29 | $10.22 | $10.22 | 111,000 | — | — |
| 2012-06-28 | $9.88 | $9.88 | 25,700 | — | — |
| 2012-06-27 | $9.56 | $9.56 | 23,000 | — | — |
| 2012-06-26 | $9.45 | $9.45 | 31,900 | — | — |
| 2012-06-25 | $9.71 | $9.71 | 58,700 | — | — |
| 2012-06-22 | $9.75 | $9.75 | 139,600 | — | — |
| 2012-06-21 | $9.31 | $9.31 | 44,700 | — | — |
| 2012-06-20 | $9.53 | $9.53 | 22,600 | — | — |
| 2012-06-19 | $9.78 | $9.78 | 55,200 | — | — |
| 2012-06-18 | $9.52 | $9.52 | 43,200 | — | — |
| 2012-06-15 | $9.80 | $9.80 | 63,600 | — | — |
| 2012-06-14 | $9.52 | $9.52 | 45,800 | — | — |
| 2012-06-13 | $9.22 | $9.22 | 40,900 | — | — |
| 2012-06-12 | $9.34 | $9.34 | 29,000 | — | — |
| 2012-06-11 | $9.14 | $9.14 | 32,400 | — | — |
| 2012-06-08 | $9.43 | $9.43 | 15,400 | — | — |
| 2012-06-07 | $9.25 | $9.25 | 35,900 | — | — |
| 2012-06-06 | $9.18 | $9.18 | 41,600 | — | — |
| 2012-06-05 | $9.01 | $9.01 | 38,900 | — | — |
| 2012-06-04 | $9.02 | $9.02 | 43,500 | — | — |
| 2012-06-01 | $8.91 | $8.91 | 43,200 | — | — |
| 2012-05-31 | $9.00 | $9.00 | 90,100 | — | — |
| 2012-05-30 | $9.26 | $9.26 | 72,900 | — | — |
| 2012-05-29 | $9.37 | $9.37 | 21,100 | — | — |
| 2012-05-25 | $9.24 | $9.24 | 18,400 | — | — |
| 2012-05-24 | $9.27 | $9.27 | 38,700 | — | — |
| 2012-05-23 | $9.28 | $9.28 | 34,000 | — | — |
| 2012-05-22 | $9.25 | $9.25 | 48,000 | — | — |
| 2012-05-21 | $9.62 | $9.62 | 44,900 | — | — |
| 2012-05-18 | $9.27 | $9.27 | 51,300 | — | — |
| 2012-05-17 | $9.23 | $9.23 | 49,300 | — | — |
| 2012-05-16 | $9.32 | $9.32 | 34,100 | — | — |
| 2012-05-15 | $9.35 | $9.35 | 59,000 | — | — |
| 2012-05-14 | $9.42 | $9.42 | 34,700 | — | — |
| 2012-05-11 | $9.43 | $9.43 | 41,300 | — | — |
| 2012-05-10 | $9.39 | $9.39 | 41,000 | — | — |
| 2012-05-09 | $9.47 | $9.47 | 64,000 | — | — |
| 2012-05-08 | $9.70 | $9.70 | 54,300 | — | — |
| 2012-05-07 | $9.38 | $9.38 | 44,000 | — | — |
| 2012-05-04 | $9.41 | $9.41 | 64,500 | — | — |
| 2012-05-03 | $9.53 | $9.53 | 45,000 | — | — |
| 2012-05-02 | $9.69 | $9.69 | 62,100 | — | — |
| 2012-05-01 | $9.65 | $9.65 | 105,000 | — | — |
| 2012-04-30 | $9.79 | $9.79 | 74,000 | — | — |
| 2012-04-27 | $10.05 | $10.05 | 61,700 | — | — |
| 2012-04-26 | $9.53 | $9.53 | 47,800 | — | — |
| 2012-04-25 | $9.52 | $9.52 | 55,500 | — | — |
| 2012-04-24 | $9.50 | $9.50 | 120,200 | — | — |
| 2012-04-23 | $9.42 | $9.42 | 104,500 | — | — |
| 2012-04-20 | $9.63 | $9.63 | 62,200 | — | — |
| 2012-04-19 | $9.41 | $9.41 | 59,900 | — | — |
| 2012-04-18 | $9.40 | $9.40 | 91,900 | — | — |
| 2012-04-17 | $9.41 | $9.41 | 79,800 | — | — |
| 2012-04-16 | $9.27 | $9.27 | 99,000 | — | — |
| 2012-04-13 | $9.25 | $9.25 | 136,600 | — | — |
| 2012-04-12 | $9.25 | $9.25 | 143,900 | — | — |
| 2012-04-11 | $8.93 | $8.93 | 62,700 | — | — |
| 2012-04-10 | $8.75 | $8.75 | 118,100 | — | — |
| 2012-04-09 | $8.97 | $8.97 | 94,900 | — | — |
| 2012-04-05 | $9.37 | $9.37 | 51,800 | — | — |
| 2012-04-04 | $9.31 | $9.31 | 70,100 | — | — |
| 2012-04-03 | $9.63 | $9.63 | 77,600 | — | — |
| 2012-04-02 | $9.77 | $9.77 | 67,400 | — | — |
| 2012-03-30 | $9.75 | $9.75 | 51,200 | — | — |
| 2012-03-29 | $9.78 | $9.78 | 35,800 | — | — |
| 2012-03-28 | $9.89 | $9.89 | 66,100 | — | — |
| 2012-03-27 | $9.85 | $9.85 | 117,000 | — | — |
| 2012-03-26 | $9.87 | $9.87 | 110,000 | — | — |
| 2012-03-23 | $9.43 | $9.43 | 113,000 | — | — |
| 2012-03-22 | $9.50 | $9.50 | 78,100 | — | — |
| 2012-03-21 | $9.50 | $9.50 | 150,200 | — | — |
| 2012-03-20 | $9.61 | $9.61 | 216,000 | — | — |
| 2012-03-19 | $9.29 | $9.29 | 171,500 | — | — |
| 2012-03-16 | $9.34 | $9.34 | 337,600 | — | — |
| 2012-03-15 | $9.01 | $9.01 | 164,000 | — | — |
| 2012-03-14 | $8.98 | $8.98 | 333,900 | — | — |
| 2012-03-13 | $10.28 | $10.28 | 84,600 | — | — |
| 2012-03-12 | $9.72 | $9.72 | 106,900 | — | — |
| 2012-03-09 | $9.65 | $9.65 | 44,900 | — | — |
| 2012-03-08 | $9.70 | $9.70 | 113,100 | — | — |
| 2012-03-07 | $9.96 | $9.96 | 36,800 | — | — |
| 2012-03-06 | $9.86 | $9.86 | 55,500 | — | — |
| 2012-03-05 | $10.12 | $10.12 | 27,400 | — | — |
| 2012-03-02 | $9.97 | $9.97 | 58,600 | — | — |
| 2012-03-01 | $10.27 | $10.27 | 83,800 | — | — |
| 2012-02-29 | $10.37 | $10.37 | 132,000 | — | — |
| 2012-02-28 | $10.60 | $10.60 | 227,000 | — | — |
| 2012-02-27 | $10.45 | $10.45 | 45,800 | — | — |
| 2012-02-24 | $10.45 | $10.45 | 43,600 | — | — |
| 2012-02-23 | $10.15 | $10.15 | 712,200 | — | — |
| 2012-02-22 | $10.06 | $10.06 | 36,200 | — | — |
| 2012-02-21 | $10.23 | $10.23 | 38,600 | — | — |
| 2012-02-17 | $10.42 | $10.42 | 38,400 | — | — |
| 2012-02-16 | $10.36 | $10.36 | 42,400 | — | — |
| 2012-02-15 | $10.24 | $10.24 | 47,800 | — | — |
| 2012-02-14 | $10.39 | $10.39 | 52,300 | — | — |
| 2012-02-13 | $10.43 | $10.43 | 21,200 | — | — |
| 2012-02-10 | $10.35 | $10.35 | 43,200 | — | — |
| 2012-02-09 | $10.46 | $10.46 | 65,000 | — | — |
| 2012-02-08 | $10.44 | $10.44 | 67,700 | — | — |
| 2012-02-07 | $10.52 | $10.52 | 49,800 | — | — |
| 2012-02-06 | $10.69 | $10.69 | 48,700 | — | — |
| 2012-02-03 | $10.86 | $10.86 | 111,600 | — | — |
| 2012-02-02 | $10.73 | $10.73 | 202,400 | — | — |
| 2012-02-01 | $12.30 | $12.30 | 94,200 | — | — |
| 2012-01-31 | $12.01 | $12.01 | 32,300 | — | — |
| 2012-01-30 | $11.99 | $11.99 | 35,400 | — | — |
| 2012-01-27 | $12.23 | $12.23 | 30,700 | — | — |
| 2012-01-26 | $12.12 | $12.12 | 38,000 | — | — |
| 2012-01-25 | $12.04 | $12.04 | 31,800 | — | — |
| 2012-01-24 | $11.73 | $11.73 | 90,700 | — | — |
| 2012-01-23 | $11.49 | $11.49 | 20,300 | — | — |
| 2012-01-20 | $11.42 | $11.42 | 50,800 | — | — |
| 2012-01-19 | $11.34 | $11.34 | 78,300 | — | — |
| 2012-01-18 | $11.02 | $11.02 | 63,000 | — | — |
| 2012-01-17 | $10.91 | $10.91 | 57,900 | — | — |
| 2012-01-13 | $10.90 | $10.90 | 33,200 | — | — |
| 2012-01-12 | $10.96 | $10.96 | 44,400 | — | — |
| 2012-01-11 | $10.90 | $10.90 | 71,200 | — | — |
| 2012-01-10 | $10.95 | $10.95 | 81,000 | — | — |
| 2012-01-09 | $10.69 | $10.69 | 79,000 | — | — |
| 2012-01-06 | $10.84 | $10.84 | 63,100 | — | — |
| 2012-01-05 | $10.73 | $10.73 | 76,700 | — | — |
| 2012-01-04 | $10.88 | $10.88 | 53,000 | — | — |
| 2012-01-03 | $11.14 | $11.14 | 53,300 | — | — |