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
- 1980-03-17 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 | $13.01 | $14.96 | 32,100 | — | — |
| 2012-12-28 | $12.83 | $14.75 | 14,900 | — | — |
| 2012-12-27 | $13.04 | $14.99 | 16,600 | — | — |
| 2012-12-26 | $13.08 | $15.04 | 8,400 | — | — |
| 2012-12-24 | $13.37 | $15.37 | 18,300 | — | — |
| 2012-12-21 | $13.48 | $15.50 | 88,100 | — | — |
| 2012-12-20 | $13.72 | $15.77 | 22,600 | — | — |
| 2012-12-19 | $13.68 | $15.73 | 19,400 | — | — |
| 2012-12-18 | $13.59 | $15.62 | 25,500 | — | — |
| 2012-12-17 | $13.31 | $15.30 | 28,100 | — | — |
| 2012-12-14 | $12.70 | $14.60 | 18,500 | — | — |
| 2012-12-13 | $12.53 | $14.40 | 6,700 | — | — |
| 2012-12-12 | $12.62 | $14.51 | 37,300 | — | — |
| 2012-12-11 | $13.26 | $15.24 | 23,300 | — | — |
| 2012-12-10 | $13.20 | $15.17 | 25,600 | — | — |
| 2012-12-07 | $13.07 | $15.02 | 18,700 | — | — |
| 2012-12-06 | $13.24 | $15.22 | 10,700 | — | — |
| 2012-12-05 | $13.36 | $15.36 | 14,100 | — | — |
| 2012-12-04 | $13.54 | $15.56 | 30,400 | — | — |
| 2012-12-03 | $13.46 | $15.47 | 33,000 | — | — |
| 2012-11-30 | $13.84 | $15.91 | 70,000 | — | — |
| 2012-11-29 | $13.76 | $15.82 | 30,500 | — | — |
| 2012-11-28 | $13.38 | $15.38 | 17,300 | — | — |
| 2012-11-27 | $13.04 | $14.99 | 21,200 | — | — |
| 2012-11-26 | $13.34 | $15.34 | 10,700 | — | — |
| 2012-11-23 | $13.18 | $15.15 | 16,800 | — | — |
| 2012-11-21 | $13.47 | $15.48 | 8,600 | — | — |
| 2012-11-20 | $13.34 | $15.34 | 18,900 | — | — |
| 2012-11-19 | $13.18 | $15.15 | 19,200 | — | — |
| 2012-11-16 | $12.66 | $14.55 | 24,700 | — | — |
| 2012-11-15 | $12.58 | $14.46 | 40,900 | — | — |
| 2012-11-14 | $12.34 | $14.19 | 28,500 | — | — |
| 2012-11-13 | $13.09 | $15.05 | 20,300 | — | — |
| 2012-11-12 | $13.28 | $15.27 | 16,400 | — | — |
| 2012-11-09 | $12.83 | $14.75 | 21,400 | — | — |
| 2012-11-08 | $12.69 | $14.59 | 23,600 | — | — |
| 2012-11-07 | $12.93 | $14.86 | 48,300 | — | — |
| 2012-11-06 | $13.85 | $15.92 | 24,200 | — | — |
| 2012-11-05 | $13.41 | $15.42 | 84,200 | — | — |
| 2012-11-02 | $13.35 | $15.35 | 29,900 | — | — |
| 2012-11-01 | $13.79 | $15.85 | 52,800 | — | — |
| 2012-10-31 | $14.03 | $16.13 | 60,100 | — | — |
| 2012-10-26 | $13.58 | $15.61 | 37,900 | — | — |
| 2012-10-25 | $13.44 | $15.45 | 35,700 | — | — |
| 2012-10-24 | $13.61 | $15.65 | 22,800 | — | — |
| 2012-10-23 | $13.52 | $15.54 | 34,200 | — | — |
| 2012-10-22 | $13.28 | $15.27 | 28,200 | — | — |
| 2012-10-19 | $13.38 | $15.38 | 33,900 | — | — |
| 2012-10-18 | $13.58 | $15.61 | 48,300 | — | — |
| 2012-10-17 | $13.83 | $15.90 | 50,700 | — | — |
| 2012-10-16 | $13.74 | $15.79 | 39,800 | — | — |
| 2012-10-15 | $13.34 | $15.34 | 22,500 | — | — |
| 2012-10-12 | $13.30 | $15.29 | 24,700 | — | — |
| 2012-10-11 | $13.34 | $15.34 | 53,900 | — | — |
| 2012-10-10 | $13.15 | $15.12 | 30,200 | — | — |
| 2012-10-09 | $13.10 | $15.06 | 30,800 | — | — |
| 2012-10-08 | $13.17 | $15.14 | 23,800 | — | — |
| 2012-10-05 | $13.13 | $15.09 | 22,900 | — | — |
| 2012-10-04 | $13.05 | $15.00 | 26,300 | — | — |
| 2012-10-03 | $13.00 | $14.94 | 35,700 | — | — |
| 2012-10-02 | $13.09 | $15.05 | 19,900 | — | — |
| 2012-10-01 | $13.06 | $15.01 | 29,300 | — | — |
| 2012-09-28 | $12.82 | $14.74 | 22,100 | — | — |
| 2012-09-27 | $13.11 | $15.07 | 38,900 | — | — |
| 2012-09-26 | $12.91 | $14.84 | 31,000 | — | — |
| 2012-09-25 | $12.72 | $14.62 | 49,600 | — | — |
| 2012-09-24 | $12.38 | $14.23 | 35,900 | — | — |
| 2012-09-21 | $11.98 | $13.77 | 64,300 | — | — |
| 2012-09-20 | $11.92 | $13.70 | 5,900 | — | — |
| 2012-09-19 | $11.93 | $13.71 | 31,600 | — | — |
| 2012-09-18 | $12.08 | $13.89 | 29,800 | — | — |
| 2012-09-17 | $12.13 | $13.94 | 23,100 | — | — |
| 2012-09-14 | $12.12 | $13.93 | 40,200 | — | — |
| 2012-09-13 | $11.91 | $13.69 | 39,500 | — | — |
| 2012-09-12 | $11.21 | $12.89 | 17,200 | — | — |
| 2012-09-11 | $11.24 | $12.92 | 21,100 | — | — |
| 2012-09-10 | $11.22 | $12.90 | 15,300 | — | — |
| 2012-09-07 | $11.15 | $12.82 | 19,000 | — | — |
| 2012-09-06 | $11.16 | $12.83 | 29,300 | — | — |
| 2012-09-05 | $10.99 | $12.63 | 54,200 | — | — |
| 2012-09-04 | $11.10 | $12.76 | 47,000 | — | — |
| 2012-08-31 | $11.08 | $12.74 | 23,300 | — | — |
| 2012-08-30 | $10.98 | $12.62 | 18,400 | — | — |
| 2012-08-29 | $11.05 | $12.70 | 26,100 | — | — |
| 2012-08-28 | $11.05 | $12.70 | 24,600 | — | — |
| 2012-08-27 | $11.07 | $12.73 | 29,200 | — | — |
| 2012-08-24 | $10.89 | $12.52 | 8,800 | — | — |
| 2012-08-23 | $10.80 | $12.42 | 21,800 | — | — |
| 2012-08-22 | $10.82 | $12.44 | 7,500 | — | — |
| 2012-08-21 | $11.11 | $12.77 | 21,000 | — | — |
| 2012-08-20 | $11.04 | $12.69 | 28,200 | — | — |
| 2012-08-17 | $11.15 | $12.82 | 34,000 | — | — |
| 2012-08-16 | $11.02 | $12.67 | 48,500 | — | — |
| 2012-08-15 | $10.91 | $12.54 | 39,200 | — | — |
| 2012-08-14 | $10.87 | $12.50 | 17,800 | — | — |
| 2012-08-13 | $11.07 | $12.73 | 12,000 | — | — |
| 2012-08-10 | $11.03 | $12.68 | 11,700 | — | — |
| 2012-08-09 | $11.07 | $12.73 | 22,300 | — | — |
| 2012-08-08 | $11.27 | $12.96 | 28,400 | — | — |
| 2012-08-07 | $11.25 | $12.93 | 49,900 | — | — |
| 2012-08-06 | $11.20 | $12.87 | 32,100 | — | — |
| 2012-08-03 | $11.24 | $12.92 | 35,600 | — | — |
| 2012-08-02 | $10.83 | $12.45 | 23,500 | — | — |
| 2012-08-01 | $10.58 | $12.16 | 53,200 | — | — |
| 2012-07-31 | $11.08 | $12.74 | 30,200 | — | — |
| 2012-07-30 | $11.10 | $12.76 | 18,000 | — | — |
| 2012-07-27 | $11.19 | $12.86 | 60,900 | — | — |
| 2012-07-26 | $10.91 | $12.54 | 85,800 | — | — |
| 2012-07-25 | $11.09 | $12.75 | 55,300 | — | — |
| 2012-07-24 | $10.65 | $12.24 | 36,600 | — | — |
| 2012-07-23 | $11.00 | $12.65 | 25,500 | — | — |
| 2012-07-20 | $11.26 | $12.94 | 34,000 | — | — |
| 2012-07-19 | $11.77 | $13.53 | 17,500 | — | — |
| 2012-07-18 | $11.64 | $13.38 | 31,100 | — | — |
| 2012-07-17 | $11.85 | $13.62 | 14,200 | — | — |
| 2012-07-16 | $11.92 | $13.70 | 11,500 | — | — |
| 2012-07-13 | $12.19 | $14.01 | 22,300 | — | — |
| 2012-07-12 | $12.11 | $13.92 | 24,100 | — | — |
| 2012-07-11 | $12.15 | $13.97 | 28,800 | — | — |
| 2012-07-10 | $12.32 | $14.16 | 30,100 | — | — |
| 2012-07-09 | $12.22 | $14.05 | 26,100 | — | — |
| 2012-07-06 | $12.10 | $13.91 | 50,600 | — | — |
| 2012-07-05 | $12.10 | $13.91 | 35,800 | — | — |
| 2012-07-03 | $11.90 | $13.68 | 18,400 | — | — |
| 2012-07-02 | $11.65 | $13.39 | 43,000 | — | — |
| 2012-06-29 | $11.33 | $13.02 | 83,700 | — | — |
| 2012-06-28 | $11.28 | $12.97 | 31,800 | — | — |
| 2012-06-27 | $11.51 | $13.23 | 24,000 | — | — |
| 2012-06-26 | $11.54 | $13.27 | 43,300 | — | — |
| 2012-06-25 | $11.73 | $13.48 | 43,000 | — | — |
| 2012-06-22 | $11.99 | $13.78 | 85,400 | — | — |
| 2012-06-21 | $11.52 | $13.24 | 42,000 | — | — |
| 2012-06-20 | $11.79 | $13.55 | 35,300 | — | — |
| 2012-06-19 | $12.14 | $13.96 | 30,100 | — | — |
| 2012-06-18 | $11.74 | $13.50 | 41,700 | — | — |
| 2012-06-15 | $12.18 | $14.00 | 53,200 | — | — |
| 2012-06-14 | $11.81 | $13.58 | 33,800 | — | — |
| 2012-06-13 | $11.31 | $13.00 | 40,100 | — | — |
| 2012-06-12 | $11.65 | $13.39 | 27,600 | — | — |
| 2012-06-11 | $11.28 | $12.97 | 33,600 | — | — |
| 2012-06-08 | $11.84 | $13.61 | 49,900 | — | — |
| 2012-06-07 | $11.64 | $13.38 | 49,600 | — | — |
| 2012-06-06 | $11.93 | $13.71 | 56,700 | — | — |
| 2012-06-05 | $11.28 | $12.97 | 45,400 | — | — |
| 2012-06-04 | $11.15 | $12.82 | 58,300 | — | — |
| 2012-06-01 | $10.69 | $12.29 | 40,400 | — | — |
| 2012-05-31 | $11.03 | $12.68 | 47,000 | — | — |
| 2012-05-30 | $11.02 | $12.67 | 20,700 | — | — |
| 2012-05-29 | $11.37 | $13.07 | 27,400 | — | — |
| 2012-05-25 | $11.23 | $12.91 | 34,200 | — | — |
| 2012-05-24 | $11.03 | $12.68 | 36,100 | — | — |
| 2012-05-23 | $10.79 | $12.40 | 33,000 | — | — |
| 2012-05-22 | $10.50 | $12.07 | 56,000 | — | — |
| 2012-05-21 | $10.84 | $12.46 | 132,400 | — | — |
| 2012-05-18 | $10.83 | $12.45 | 43,300 | — | — |
| 2012-05-17 | $10.89 | $12.52 | 24,900 | — | — |
| 2012-05-16 | $10.92 | $12.55 | 24,100 | — | — |
| 2012-05-15 | $10.93 | $12.56 | 35,000 | — | — |
| 2012-05-14 | $10.87 | $12.50 | 49,500 | — | — |
| 2012-05-11 | $11.02 | $12.67 | 33,000 | — | — |
| 2012-05-10 | $11.12 | $12.78 | 37,200 | — | — |
| 2012-05-09 | $11.09 | $12.75 | 58,000 | — | — |
| 2012-05-08 | $10.81 | $12.43 | 53,100 | — | — |
| 2012-05-07 | $10.37 | $11.92 | 30,000 | — | — |
| 2012-05-04 | $10.40 | $11.96 | 92,300 | — | — |
| 2012-05-03 | $10.96 | $12.60 | 46,000 | — | — |
| 2012-05-02 | $11.01 | $12.66 | 61,000 | — | — |
| 2012-05-01 | $10.69 | $12.29 | 46,600 | — | — |
| 2012-04-30 | $11.12 | $12.78 | 69,000 | — | — |
| 2012-04-27 | $11.11 | $12.77 | 46,100 | — | — |
| 2012-04-26 | $10.84 | $12.46 | 80,300 | — | — |
| 2012-04-25 | $10.83 | $12.45 | 88,100 | — | — |
| 2012-04-24 | $10.73 | $12.33 | 139,900 | — | — |
| 2012-04-23 | $9.17 | $10.54 | 27,500 | — | — |
| 2012-04-20 | $9.46 | $10.87 | 53,400 | — | — |
| 2012-04-19 | $9.13 | $10.50 | 35,100 | — | — |
| 2012-04-18 | $9.51 | $10.93 | 21,800 | — | — |
| 2012-04-17 | $9.73 | $11.19 | 32,400 | — | — |
| 2012-04-16 | $9.26 | $10.64 | 7,700 | — | — |
| 2012-04-13 | $9.12 | $10.48 | 20,700 | — | — |
| 2012-04-12 | $9.32 | $10.71 | 14,500 | — | — |
| 2012-04-11 | $9.23 | $10.61 | 27,100 | — | — |
| 2012-04-10 | $9.08 | $10.44 | 31,700 | — | — |
| 2012-04-09 | $9.50 | $10.92 | 47,000 | — | — |
| 2012-04-05 | $9.29 | $10.68 | 21,700 | — | — |
| 2012-04-04 | $9.18 | $10.55 | 37,300 | — | — |
| 2012-04-03 | $9.33 | $10.73 | 58,400 | — | — |
| 2012-04-02 | $9.70 | $11.15 | 58,800 | — | — |
| 2012-03-30 | $9.66 | $11.10 | 67,000 | — | — |
| 2012-03-29 | $9.83 | $11.30 | 64,900 | — | — |
| 2012-03-28 | $9.95 | $11.44 | 24,900 | — | — |
| 2012-03-27 | $10.08 | $11.59 | 24,700 | — | — |
| 2012-03-26 | $10.16 | $11.68 | 171,400 | — | — |
| 2012-03-23 | $9.97 | $11.46 | 45,400 | — | — |
| 2012-03-22 | $9.67 | $11.12 | 23,200 | — | — |
| 2012-03-21 | $9.90 | $11.38 | 23,400 | — | — |
| 2012-03-20 | $9.90 | $11.38 | 20,500 | — | — |
| 2012-03-19 | $9.92 | $11.40 | 62,100 | — | — |
| 2012-03-16 | $9.47 | $10.89 | 95,400 | — | — |
| 2012-03-15 | $9.58 | $11.01 | 29,800 | — | — |
| 2012-03-14 | $9.64 | $11.08 | 50,500 | — | — |
| 2012-03-13 | $9.67 | $11.12 | 44,600 | — | — |
| 2012-03-12 | $9.25 | $10.63 | 35,900 | — | — |
| 2012-03-09 | $9.12 | $10.48 | 51,200 | — | — |
| 2012-03-08 | $9.15 | $10.52 | 75,900 | — | — |
| 2012-03-07 | $8.82 | $10.14 | 36,000 | — | — |
| 2012-03-06 | $8.50 | $9.77 | 64,100 | — | — |
| 2012-03-05 | $8.37 | $9.62 | 47,700 | — | — |
| 2012-03-02 | $7.89 | $9.07 | 56,100 | — | — |
| 2012-03-01 | $8.06 | $9.27 | 36,000 | — | — |
| 2012-02-29 | $8.29 | $9.53 | 62,200 | — | — |
| 2012-02-28 | $8.66 | $9.96 | 14,800 | — | — |
| 2012-02-27 | $8.84 | $10.16 | 16,900 | — | — |
| 2012-02-24 | $8.90 | $10.23 | 14,800 | — | — |
| 2012-02-23 | $8.95 | $10.29 | 37,800 | — | — |
| 2012-02-22 | $8.73 | $10.04 | 13,200 | — | — |
| 2012-02-21 | $8.67 | $9.97 | 36,000 | — | — |
| 2012-02-17 | $8.67 | $9.97 | 22,000 | — | — |
| 2012-02-16 | $8.83 | $10.15 | 24,800 | — | — |
| 2012-02-15 | $8.53 | $9.81 | 26,600 | — | — |
| 2012-02-14 | $8.58 | $9.86 | 30,400 | — | — |
| 2012-02-13 | $8.61 | $9.90 | 31,000 | — | — |
| 2012-02-10 | $8.47 | $9.74 | 50,600 | — | — |
| 2012-02-09 | $8.83 | $10.15 | 55,000 | — | — |
| 2012-02-08 | $9.27 | $10.66 | 45,500 | — | — |
| 2012-02-07 | $8.93 | $10.27 | 57,500 | — | — |
| 2012-02-06 | $8.65 | $9.94 | 29,700 | — | — |
| 2012-02-03 | $8.52 | $9.79 | 85,200 | — | — |
| 2012-02-02 | $8.50 | $9.77 | 198,200 | — | — |
| 2012-02-01 | $9.81 | $11.28 | 54,500 | — | — |
| 2012-01-31 | $9.73 | $11.19 | 59,700 | — | — |
| 2012-01-30 | $9.45 | $10.86 | 30,400 | — | — |
| 2012-01-27 | $9.73 | $11.19 | 22,200 | — | — |
| 2012-01-26 | $9.44 | $10.85 | 30,200 | — | — |
| 2012-01-25 | $9.39 | $10.79 | 38,900 | — | — |
| 2012-01-24 | $9.30 | $10.69 | 36,200 | — | — |
| 2012-01-23 | $9.08 | $10.44 | 40,600 | — | — |
| 2012-01-20 | $9.37 | $10.77 | 47,800 | — | — |
| 2012-01-19 | $9.19 | $10.56 | 101,600 | — | — |
| 2012-01-18 | $8.68 | $9.98 | 20,100 | — | — |
| 2012-01-17 | $8.48 | $9.75 | 79,100 | — | — |
| 2012-01-13 | $8.41 | $9.67 | 112,500 | — | — |
| 2012-01-12 | $8.02 | $9.22 | 39,700 | — | — |
| 2012-01-11 | $8.00 | $9.20 | 34,300 | — | — |
| 2012-01-10 | $7.87 | $9.05 | 59,500 | — | — |
| 2012-01-09 | $7.34 | $8.44 | 21,100 | — | — |
| 2012-01-06 | $7.20 | $8.28 | 75,200 | — | — |
| 2012-01-05 | $7.43 | $8.54 | 56,200 | — | — |
| 2012-01-04 | $7.81 | $8.98 | 42,100 | — | — |
| 2012-01-03 | $8.09 | $9.30 | 71,700 | — | — |