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
- 1994-11-04 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 | $12.68 | $13.56 | 237,000 | — | — |
| 2012-12-28 | $12.20 | $13.05 | 190,000 | — | — |
| 2012-12-27 | $12.20 | $13.05 | 226,000 | — | — |
| 2012-12-26 | $12.19 | $13.04 | 183,000 | — | — |
| 2012-12-24 | $12.19 | $13.04 | 97,000 | — | — |
| 2012-12-21 | $12.09 | $12.93 | 729,000 | — | — |
| 2012-12-20 | $12.10 | $12.94 | 144,000 | — | — |
| 2012-12-19 | $11.90 | $12.73 | 188,000 | — | — |
| 2012-12-18 | $12.08 | $12.92 | 366,000 | — | — |
| 2012-12-17 | $11.75 | $12.57 | 252,000 | — | — |
| 2012-12-14 | $11.68 | $12.49 | 133,000 | — | — |
| 2012-12-13 | $11.65 | $12.46 | 80,000 | — | — |
| 2012-12-12 | $11.71 | $12.52 | 133,000 | — | — |
| 2012-12-11 | $11.74 | $12.56 | 246,000 | — | — |
| 2012-12-10 | $11.74 | $12.56 | 250,000 | — | — |
| 2012-12-07 | $11.84 | $12.66 | 141,000 | — | — |
| 2012-12-06 | $11.76 | $12.58 | 130,000 | — | — |
| 2012-12-05 | $11.94 | $12.77 | 258,000 | — | — |
| 2012-12-04 | $11.93 | $12.76 | 301,000 | — | — |
| 2012-12-03 | $11.90 | $12.73 | 239,000 | — | — |
| 2012-11-30 | $12.00 | $12.84 | 396,000 | — | — |
| 2012-11-29 | $12.01 | $12.84 | 236,000 | — | — |
| 2012-11-28 | $11.68 | $12.49 | 88,000 | — | — |
| 2012-11-27 | $11.77 | $12.59 | 266,000 | — | — |
| 2012-11-26 | $11.53 | $12.34 | 318,000 | — | — |
| 2012-11-23 | $11.60 | $12.41 | 158,000 | — | — |
| 2012-11-21 | $11.47 | $12.27 | 216,000 | — | — |
| 2012-11-20 | $11.27 | $12.05 | 277,000 | — | — |
| 2012-11-19 | $11.47 | $12.26 | 328,000 | — | — |
| 2012-11-16 | $11.21 | $11.99 | 388,000 | — | — |
| 2012-11-15 | $11.11 | $11.88 | 296,000 | — | — |
| 2012-11-14 | $11.76 | $12.04 | 352,000 | — | — |
| 2012-11-13 | $12.03 | $12.32 | 213,000 | — | — |
| 2012-11-12 | $11.86 | $12.15 | 413,000 | — | — |
| 2012-11-09 | $11.81 | $12.09 | 347,000 | — | — |
| 2012-11-08 | $11.63 | $11.91 | 514,000 | — | — |
| 2012-11-07 | $11.25 | $11.52 | 471,000 | — | — |
| 2012-11-06 | $11.64 | $11.92 | 234,000 | — | — |
| 2012-11-05 | $11.51 | $11.79 | 126,000 | — | — |
| 2012-11-02 | $11.44 | $11.71 | 278,000 | — | — |
| 2012-11-01 | $11.55 | $11.83 | 338,000 | — | — |
| 2012-10-31 | $11.55 | $11.83 | 401,000 | — | — |
| 2012-10-26 | $11.27 | $11.54 | 269,000 | — | — |
| 2012-10-25 | $11.47 | $11.74 | 164,000 | — | — |
| 2012-10-24 | $11.35 | $11.63 | 222,000 | — | — |
| 2012-10-23 | $11.42 | $11.69 | 548,000 | — | — |
| 2012-10-22 | $11.36 | $11.63 | 195,000 | — | — |
| 2012-10-19 | $11.37 | $11.65 | 313,000 | — | — |
| 2012-10-18 | $11.69 | $11.98 | 172,000 | — | — |
| 2012-10-17 | $11.73 | $12.02 | 194,000 | — | — |
| 2012-10-16 | $11.66 | $11.94 | 343,000 | — | — |
| 2012-10-15 | $11.27 | $11.54 | 335,000 | — | — |
| 2012-10-12 | $11.06 | $11.33 | 113,000 | — | — |
| 2012-10-11 | $11.12 | $11.39 | 465,000 | — | — |
| 2012-10-10 | $10.87 | $11.13 | 227,000 | — | — |
| 2012-10-09 | $10.80 | $11.06 | 271,000 | — | — |
| 2012-10-08 | $10.84 | $11.10 | 465,000 | — | — |
| 2012-10-05 | $10.94 | $11.21 | 205,000 | — | — |
| 2012-10-04 | $11.02 | $11.29 | 525,000 | — | — |
| 2012-10-03 | $10.80 | $11.06 | 463,000 | — | — |
| 2012-10-02 | $10.78 | $11.05 | 540,000 | — | — |
| 2012-10-01 | $10.71 | $10.97 | 433,000 | — | — |
| 2012-09-28 | $10.64 | $10.89 | 225,000 | — | — |
| 2012-09-27 | $10.94 | $11.20 | 525,000 | — | — |
| 2012-09-26 | $10.63 | $10.89 | 247,000 | — | — |
| 2012-09-25 | $10.56 | $10.82 | 713,000 | — | — |
| 2012-09-24 | $10.51 | $10.76 | 460,000 | — | — |
| 2012-09-21 | $10.29 | $10.54 | 855,000 | — | — |
| 2012-09-20 | $10.35 | $10.60 | 430,000 | — | — |
| 2012-09-19 | $10.39 | $10.64 | 530,000 | — | — |
| 2012-09-18 | $10.47 | $10.72 | 296,000 | — | — |
| 2012-09-17 | $10.51 | $10.76 | 220,000 | — | — |
| 2012-09-14 | $10.77 | $11.03 | 320,000 | — | — |
| 2012-09-13 | $10.64 | $10.90 | 343,000 | — | — |
| 2012-09-12 | $10.61 | $10.86 | 428,000 | — | — |
| 2012-09-11 | $10.57 | $10.82 | 263,000 | — | — |
| 2012-09-10 | $10.35 | $10.60 | 231,000 | — | — |
| 2012-09-07 | $10.19 | $10.43 | 411,000 | — | — |
| 2012-09-06 | $10.08 | $10.32 | 519,000 | — | — |
| 2012-09-05 | $9.93 | $10.17 | 519,000 | — | — |
| 2012-09-04 | $10.12 | $10.37 | 593,000 | — | — |
| 2012-08-31 | $9.31 | $9.53 | 219,000 | — | — |
| 2012-08-30 | $9.44 | $9.67 | 148,000 | — | — |
| 2012-08-29 | $9.61 | $9.84 | 214,000 | — | — |
| 2012-08-28 | $9.61 | $9.84 | 216,000 | — | — |
| 2012-08-27 | $9.63 | $9.86 | 212,000 | — | — |
| 2012-08-24 | $9.75 | $9.98 | 201,000 | — | — |
| 2012-08-23 | $9.62 | $9.86 | 178,000 | — | — |
| 2012-08-22 | $9.58 | $9.82 | 128,000 | — | — |
| 2012-08-21 | $9.80 | $10.03 | 178,000 | — | — |
| 2012-08-20 | $9.81 | $10.05 | 130,000 | — | — |
| 2012-08-17 | $9.90 | $10.14 | 207,000 | — | — |
| 2012-08-16 | $9.60 | $9.83 | 434,000 | — | — |
| 2012-08-15 | $9.44 | $9.67 | 315,000 | — | — |
| 2012-08-14 | $9.39 | $9.62 | 142,000 | — | — |
| 2012-08-13 | $9.35 | $9.57 | 367,000 | — | — |
| 2012-08-10 | $9.16 | $9.38 | 99,000 | — | — |
| 2012-08-09 | $9.42 | $9.65 | 346,000 | — | — |
| 2012-08-08 | $9.57 | $9.80 | 202,000 | — | — |
| 2012-08-07 | $9.52 | $9.75 | 173,000 | — | — |
| 2012-08-06 | $9.37 | $9.60 | 212,000 | — | — |
| 2012-08-03 | $9.28 | $9.50 | 126,000 | — | — |
| 2012-08-02 | $8.82 | $9.03 | 272,000 | — | — |
| 2012-08-01 | $8.98 | $9.20 | 346,000 | — | — |
| 2012-07-31 | $9.34 | $9.57 | 224,000 | — | — |
| 2012-07-30 | $9.31 | $9.54 | 55,000 | — | — |
| 2012-07-27 | $9.35 | $9.57 | 263,000 | — | — |
| 2012-07-26 | $9.10 | $9.32 | 140,000 | — | — |
| 2012-07-25 | $8.85 | $9.06 | 141,000 | — | — |
| 2012-07-24 | $8.82 | $9.04 | 185,000 | — | — |
| 2012-07-23 | $9.04 | $9.26 | 124,000 | — | — |
| 2012-07-20 | $9.26 | $9.49 | 115,000 | — | — |
| 2012-07-19 | $9.40 | $9.63 | 100,000 | — | — |
| 2012-07-18 | $9.47 | $9.69 | 96,000 | — | — |
| 2012-07-17 | $9.38 | $9.61 | 212,000 | — | — |
| 2012-07-16 | $9.37 | $9.60 | 182,000 | — | — |
| 2012-07-13 | $9.47 | $9.70 | 191,000 | — | — |
| 2012-07-12 | $9.32 | $9.55 | 237,000 | — | — |
| 2012-07-11 | $9.20 | $9.43 | 317,000 | — | — |
| 2012-07-10 | $9.05 | $9.27 | 210,000 | — | — |
| 2012-07-09 | $9.46 | $9.69 | 270,000 | — | — |
| 2012-07-06 | $9.36 | $9.58 | 141,000 | — | — |
| 2012-07-05 | $9.45 | $9.68 | 246,000 | — | — |
| 2012-07-03 | $9.63 | $9.86 | 386,000 | — | — |
| 2012-07-02 | $9.33 | $9.56 | 343,000 | — | — |
| 2012-06-29 | $9.00 | $9.21 | 443,000 | — | — |
| 2012-06-28 | $8.69 | $8.90 | 142,000 | — | — |
| 2012-06-27 | $8.71 | $8.92 | 263,000 | — | — |
| 2012-06-26 | $8.73 | $8.94 | 431,000 | — | — |
| 2012-06-25 | $8.51 | $8.71 | 107,000 | — | — |
| 2012-06-22 | $8.80 | $9.01 | 484,000 | — | — |
| 2012-06-21 | $8.79 | $9.01 | 355,000 | — | — |
| 2012-06-20 | $9.15 | $9.37 | 171,000 | — | — |
| 2012-06-19 | $9.21 | $9.43 | 472,000 | — | — |
| 2012-06-18 | $8.90 | $9.12 | 438,000 | — | — |
| 2012-06-15 | $8.88 | $9.09 | 559,000 | — | — |
| 2012-06-14 | $8.84 | $9.06 | 429,000 | — | — |
| 2012-06-13 | $8.66 | $8.87 | 364,000 | — | — |
| 2012-06-12 | $8.60 | $8.81 | 375,000 | — | — |
| 2012-06-11 | $8.54 | $8.74 | 564,000 | — | — |
| 2012-06-08 | $8.60 | $8.80 | 980,000 | — | — |
| 2012-06-07 | $8.32 | $8.52 | 1,829,000 | — | — |
| 2012-06-06 | $8.82 | $9.04 | 540,000 | — | — |
| 2012-06-05 | $8.12 | $8.32 | 484,000 | — | — |
| 2012-06-04 | $8.00 | $8.20 | 162,000 | — | — |
| 2012-06-01 | $8.16 | $8.36 | 427,000 | — | — |
| 2012-05-31 | $8.41 | $8.62 | 431,000 | — | — |
| 2012-05-30 | $8.57 | $8.78 | 440,000 | — | — |
| 2012-05-29 | $8.74 | $8.96 | 315,000 | — | — |
| 2012-05-25 | $8.72 | $8.93 | 180,000 | — | — |
| 2012-05-24 | $8.82 | $9.03 | 252,000 | — | — |
| 2012-05-23 | $8.64 | $8.85 | 81,000 | — | — |
| 2012-05-22 | $8.59 | $8.80 | 120,000 | — | — |
| 2012-05-21 | $8.73 | $8.94 | 269,000 | — | — |
| 2012-05-18 | $8.72 | $8.93 | 304,000 | — | — |
| 2012-05-17 | $8.74 | $8.95 | 171,000 | — | — |
| 2012-05-16 | $8.94 | $9.16 | 309,000 | — | — |
| 2012-05-15 | $9.01 | $9.23 | 230,000 | — | — |
| 2012-05-14 | $8.87 | $9.09 | 330,000 | — | — |
| 2012-05-11 | $9.17 | $9.39 | 224,000 | — | — |
| 2012-05-10 | $9.19 | $9.41 | 890,000 | — | — |
| 2012-05-09 | $9.26 | $9.48 | 260,000 | — | — |
| 2012-05-08 | $9.74 | $9.98 | 627,000 | — | — |
| 2012-05-07 | $9.44 | $9.67 | 270,000 | — | — |
| 2012-05-04 | $9.29 | $9.52 | 352,000 | — | — |
| 2012-05-03 | $9.63 | $9.87 | 180,000 | — | — |
| 2012-05-02 | $9.84 | $10.08 | 279,000 | — | — |
| 2012-05-01 | $9.78 | $10.01 | 530,000 | — | — |
| 2012-04-30 | $10.04 | $10.29 | 540,000 | — | — |
| 2012-04-27 | $10.31 | $10.56 | 287,000 | — | — |
| 2012-04-26 | $10.14 | $10.39 | 232,000 | — | — |
| 2012-04-25 | $10.08 | $10.32 | 158,000 | — | — |
| 2012-04-24 | $10.00 | $10.24 | 470,000 | — | — |
| 2012-04-23 | $9.98 | $10.22 | 189,000 | — | — |
| 2012-04-20 | $10.17 | $10.41 | 200,000 | — | — |
| 2012-04-19 | $10.01 | $10.25 | 233,000 | — | — |
| 2012-04-18 | $10.30 | $10.55 | 163,000 | — | — |
| 2012-04-17 | $10.33 | $10.58 | 408,000 | — | — |
| 2012-04-16 | $10.22 | $10.47 | 225,000 | — | — |
| 2012-04-13 | $10.27 | $10.52 | 201,000 | — | — |
| 2012-04-12 | $10.47 | $10.73 | 354,000 | — | — |
| 2012-04-11 | $10.21 | $10.46 | 287,000 | — | — |
| 2012-04-10 | $9.98 | $10.22 | 472,000 | — | — |
| 2012-04-09 | $10.13 | $10.37 | 305,000 | — | — |
| 2012-04-05 | $10.21 | $10.46 | 158,000 | — | — |
| 2012-04-04 | $10.20 | $10.45 | 291,000 | — | — |
| 2012-04-03 | $10.33 | $10.57 | 287,000 | — | — |
| 2012-04-02 | $10.63 | $10.89 | 317,000 | — | — |
| 2012-03-30 | $10.55 | $10.81 | 185,000 | — | — |
| 2012-03-29 | $10.66 | $10.92 | 128,000 | — | — |
| 2012-03-28 | $10.70 | $10.96 | 163,000 | — | — |
| 2012-03-27 | $10.80 | $11.06 | 484,000 | — | — |
| 2012-03-26 | $11.09 | $11.36 | 332,000 | — | — |
| 2012-03-23 | $10.81 | $11.08 | 256,000 | — | — |
| 2012-03-22 | $10.71 | $10.97 | 310,000 | — | — |
| 2012-03-21 | $10.62 | $10.87 | 497,000 | — | — |
| 2012-03-20 | $10.63 | $10.88 | 466,000 | — | — |
| 2012-03-19 | $11.01 | $11.27 | 366,000 | — | — |
| 2012-03-16 | $11.09 | $11.35 | 959,000 | — | — |
| 2012-03-15 | $11.31 | $11.59 | 493,000 | — | — |
| 2012-03-14 | $11.10 | $11.36 | 262,000 | — | — |
| 2012-03-13 | $11.18 | $11.45 | 505,000 | — | — |
| 2012-03-12 | $11.23 | $11.50 | 456,000 | — | — |
| 2012-03-09 | $11.13 | $11.40 | 479,000 | — | — |
| 2012-03-08 | $10.83 | $11.09 | 273,000 | — | — |
| 2012-03-07 | $10.82 | $11.09 | 467,000 | — | — |
| 2012-03-06 | $10.28 | $10.52 | 554,000 | — | — |
| 2012-03-05 | $10.40 | $10.65 | 385,000 | — | — |
| 2012-03-02 | $9.95 | $10.19 | 380,000 | — | — |
| 2012-03-01 | $10.24 | $10.49 | 346,000 | — | — |
| 2012-02-29 | $10.41 | $10.67 | 484,000 | — | — |
| 2012-02-28 | $10.75 | $11.01 | 355,000 | — | — |
| 2012-02-27 | $10.63 | $10.88 | 166,000 | — | — |
| 2012-02-24 | $10.65 | $10.91 | 138,000 | — | — |
| 2012-02-23 | $10.70 | $10.96 | 184,000 | — | — |
| 2012-02-22 | $10.59 | $10.84 | 173,000 | — | — |
| 2012-02-21 | $10.64 | $10.90 | 203,000 | — | — |
| 2012-02-17 | $10.85 | $11.11 | 264,000 | — | — |
| 2012-02-16 | $11.00 | $11.27 | 328,000 | — | — |
| 2012-02-15 | $10.52 | $10.77 | 352,000 | — | — |
| 2012-02-14 | $10.74 | $11.00 | 528,000 | — | — |
| 2012-02-13 | $11.28 | $11.56 | 313,000 | — | — |
| 2012-02-10 | $11.44 | $11.71 | 399,000 | — | — |
| 2012-02-09 | $11.63 | $11.91 | 905,000 | — | — |
| 2012-02-08 | $10.26 | $10.51 | 249,000 | — | — |
| 2012-02-07 | $10.28 | $10.53 | 186,000 | — | — |
| 2012-02-06 | $10.17 | $10.42 | 179,000 | — | — |
| 2012-02-03 | $10.16 | $10.40 | 280,000 | — | — |
| 2012-02-02 | $9.93 | $10.17 | 149,000 | — | — |
| 2012-02-01 | $9.88 | $10.12 | 489,000 | — | — |
| 2012-01-31 | $9.67 | $9.91 | 265,000 | — | — |
| 2012-01-30 | $9.68 | $9.91 | 158,000 | — | — |
| 2012-01-27 | $10.05 | $10.29 | 145,000 | — | — |
| 2012-01-26 | $10.00 | $10.24 | 184,000 | — | — |
| 2012-01-25 | $9.97 | $10.21 | 187,000 | — | — |
| 2012-01-24 | $9.81 | $10.05 | 134,000 | — | — |
| 2012-01-23 | $9.66 | $9.89 | 158,000 | — | — |
| 2012-01-20 | $9.55 | $9.78 | 152,000 | — | — |
| 2012-01-19 | $9.57 | $9.81 | 174,000 | — | — |
| 2012-01-18 | $9.53 | $9.76 | 185,000 | — | — |
| 2012-01-17 | $9.48 | $9.71 | 202,000 | — | — |
| 2012-01-13 | $9.41 | $9.64 | 205,000 | — | — |
| 2012-01-12 | $9.58 | $9.82 | 184,000 | — | — |
| 2012-01-11 | $9.45 | $9.68 | 168,000 | — | — |
| 2012-01-10 | $9.38 | $9.61 | 183,000 | — | — |
| 2012-01-09 | $9.21 | $9.43 | 305,000 | — | — |
| 2012-01-06 | $9.27 | $9.49 | 241,000 | — | — |
| 2012-01-05 | $9.37 | $9.59 | 347,000 | — | — |
| 2012-01-04 | $9.09 | $9.30 | 309,000 | — | — |
| 2012-01-03 | $9.26 | $9.49 | 408,000 | — | — |