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 | $9.42 | $10.72 | 10,500 | — | — |
| 2012-12-28 | $9.30 | $10.58 | 11,000 | — | — |
| 2012-12-27 | $9.33 | $10.61 | 19,500 | — | — |
| 2012-12-26 | $9.53 | $10.84 | 2,500 | — | — |
| 2012-12-24 | $9.60 | $10.92 | 3,000 | — | — |
| 2012-12-21 | $9.50 | $10.81 | 50,500 | — | — |
| 2012-12-20 | $9.59 | $10.91 | 23,000 | — | — |
| 2012-12-19 | $9.40 | $10.70 | 31,500 | — | — |
| 2012-12-18 | $9.38 | $10.67 | 24,000 | — | — |
| 2012-12-17 | $8.99 | $10.23 | 29,500 | — | — |
| 2012-12-14 | $8.74 | $9.94 | 5,500 | — | — |
| 2012-12-13 | $8.75 | $9.95 | 2,500 | — | — |
| 2012-12-12 | $8.76 | $9.97 | 121,500 | — | — |
| 2012-12-11 | $8.95 | $10.18 | 36,500 | — | — |
| 2012-12-10 | $8.77 | $9.98 | 12,000 | — | — |
| 2012-12-07 | $8.71 | $9.91 | 13,000 | — | — |
| 2012-12-06 | $8.72 | $9.92 | 235,000 | — | — |
| 2012-12-05 | $8.44 | $9.60 | 22,000 | — | — |
| 2012-12-04 | $8.54 | $9.71 | 33,500 | — | — |
| 2012-12-03 | $8.63 | $9.81 | 6,500 | — | — |
| 2012-11-30 | $8.79 | $9.99 | 33,500 | — | — |
| 2012-11-29 | $8.52 | $9.69 | 11,500 | — | — |
| 2012-11-28 | $8.49 | $9.66 | 29,500 | — | — |
| 2012-11-27 | $8.60 | $9.79 | 23,000 | — | — |
| 2012-11-26 | $8.64 | $9.83 | 29,500 | — | — |
| 2012-11-23 | $8.68 | $9.88 | 5,500 | — | — |
| 2012-11-21 | $8.67 | $9.87 | 23,500 | — | — |
| 2012-11-20 | $8.55 | $9.73 | 24,500 | — | — |
| 2012-11-19 | $8.75 | $9.95 | 41,500 | — | — |
| 2012-11-16 | $8.44 | $9.60 | 44,000 | — | — |
| 2012-11-15 | $8.59 | $9.78 | 18,500 | — | — |
| 2012-11-14 | $8.61 | $9.80 | 11,500 | — | — |
| 2012-11-13 | $8.71 | $9.90 | 9,500 | — | — |
| 2012-11-12 | $8.67 | $9.86 | 4,500 | — | — |
| 2012-11-09 | $8.72 | $9.92 | 14,500 | — | — |
| 2012-11-08 | $8.60 | $9.78 | 28,000 | — | — |
| 2012-11-07 | $8.68 | $9.88 | 19,500 | — | — |
| 2012-11-06 | $8.75 | $9.96 | 21,000 | — | — |
| 2012-11-05 | $8.73 | $9.94 | 7,000 | — | — |
| 2012-11-02 | $8.64 | $9.82 | 10,500 | — | — |
| 2012-11-01 | $8.69 | $9.89 | 37,000 | — | — |
| 2012-10-31 | $8.76 | $9.97 | 33,000 | — | — |
| 2012-10-26 | $8.99 | $10.23 | 35,000 | — | — |
| 2012-10-25 | $9.09 | $10.34 | 70,500 | — | — |
| 2012-10-24 | $9.06 | $10.30 | 36,000 | — | — |
| 2012-10-23 | $9.08 | $10.33 | 35,500 | — | — |
| 2012-10-22 | $9.03 | $10.27 | 28,500 | — | — |
| 2012-10-19 | $9.21 | $10.48 | 16,500 | — | — |
| 2012-10-18 | $9.61 | $10.93 | 20,000 | — | — |
| 2012-10-17 | $9.72 | $11.06 | 13,500 | — | — |
| 2012-10-16 | $9.78 | $11.13 | 11,000 | — | — |
| 2012-10-15 | $9.70 | $11.03 | 4,000 | — | — |
| 2012-10-12 | $9.63 | $10.96 | 10,000 | — | — |
| 2012-10-11 | $9.64 | $10.97 | 68,500 | — | — |
| 2012-10-10 | $9.70 | $11.04 | 2,500 | — | — |
| 2012-10-09 | $9.74 | $11.08 | 47,500 | — | — |
| 2012-10-08 | $9.86 | $11.21 | 4,000 | — | — |
| 2012-10-05 | $9.86 | $11.21 | 18,000 | — | — |
| 2012-10-04 | $9.91 | $11.27 | 8,000 | — | — |
| 2012-10-03 | $9.83 | $11.18 | 11,500 | — | — |
| 2012-10-02 | $9.88 | $11.24 | 8,500 | — | — |
| 2012-10-01 | $9.94 | $11.31 | 18,000 | — | — |
| 2012-09-28 | $9.64 | $10.97 | 11,500 | — | — |
| 2012-09-27 | $9.72 | $11.05 | 15,500 | — | — |
| 2012-09-26 | $9.71 | $11.04 | 16,500 | — | — |
| 2012-09-25 | $9.82 | $11.18 | 12,500 | — | — |
| 2012-09-24 | $9.84 | $11.20 | 7,000 | — | — |
| 2012-09-21 | $9.68 | $11.02 | 72,500 | — | — |
| 2012-09-20 | $9.58 | $10.90 | 4,500 | — | — |
| 2012-09-19 | $9.72 | $11.05 | 23,500 | — | — |
| 2012-09-18 | $9.65 | $10.98 | 29,000 | — | — |
| 2012-09-17 | $9.90 | $11.26 | 28,000 | — | — |
| 2012-09-14 | $10.05 | $11.43 | 14,000 | — | — |
| 2012-09-13 | $9.96 | $11.33 | 30,500 | — | — |
| 2012-09-12 | $9.68 | $11.01 | 46,500 | — | — |
| 2012-09-11 | $9.75 | $11.09 | 28,500 | — | — |
| 2012-09-10 | $9.50 | $10.81 | 14,000 | — | — |
| 2012-09-07 | $9.28 | $10.56 | 21,500 | — | — |
| 2012-09-06 | $9.08 | $10.33 | 16,500 | — | — |
| 2012-09-05 | $8.85 | $10.07 | 16,000 | — | — |
| 2012-09-04 | $8.73 | $9.93 | 28,500 | — | — |
| 2012-08-31 | $8.80 | $10.01 | 47,500 | — | — |
| 2012-08-30 | $8.96 | $10.19 | 7,500 | — | — |
| 2012-08-29 | $9.10 | $10.35 | 7,000 | — | — |
| 2012-08-28 | $9.03 | $10.27 | 10,500 | — | — |
| 2012-08-27 | $8.67 | $9.86 | 5,000 | — | — |
| 2012-08-24 | $8.71 | $9.91 | 4,500 | — | — |
| 2012-08-23 | $8.59 | $9.77 | 6,500 | — | — |
| 2012-08-22 | $8.66 | $9.85 | 39,500 | — | — |
| 2012-08-21 | $8.64 | $9.83 | 7,500 | — | — |
| 2012-08-20 | $8.58 | $9.76 | 5,000 | — | — |
| 2012-08-17 | $8.50 | $9.67 | 11,500 | — | — |
| 2012-08-16 | $8.39 | $9.55 | 43,500 | — | — |
| 2012-08-15 | $8.50 | $9.67 | 60,500 | — | — |
| 2012-08-14 | $8.76 | $9.97 | 5,000 | — | — |
| 2012-08-13 | $8.77 | $9.98 | 2,000 | — | — |
| 2012-08-10 | $8.85 | $10.07 | 14,500 | — | — |
| 2012-08-09 | $8.73 | $9.93 | 7,000 | — | — |
| 2012-08-08 | $8.68 | $9.88 | 19,000 | — | — |
| 2012-08-07 | $8.77 | $9.97 | 20,500 | — | — |
| 2012-08-06 | $8.77 | $9.97 | 23,000 | — | — |
| 2012-08-03 | $8.80 | $10.01 | 12,500 | — | — |
| 2012-08-02 | $8.46 | $9.63 | 35,500 | — | — |
| 2012-08-01 | $8.85 | $10.07 | 16,000 | — | — |
| 2012-07-31 | $9.12 | $10.37 | 30,000 | — | — |
| 2012-07-30 | $9.40 | $10.69 | 10,000 | — | — |
| 2012-07-27 | $9.58 | $10.89 | 30,000 | — | — |
| 2012-07-26 | $9.74 | $11.08 | 11,000 | — | — |
| 2012-07-25 | $9.86 | $11.21 | 10,500 | — | — |
| 2012-07-24 | $9.79 | $11.14 | 20,500 | — | — |
| 2012-07-23 | $9.75 | $11.09 | 8,500 | — | — |
| 2012-07-20 | $9.77 | $11.11 | 19,500 | — | — |
| 2012-07-19 | $10.08 | $11.47 | 5,000 | — | — |
| 2012-07-18 | $10.17 | $11.56 | 14,500 | — | — |
| 2012-07-17 | $10.01 | $11.39 | 31,500 | — | — |
| 2012-07-16 | $10.40 | $11.83 | 24,000 | — | — |
| 2012-07-13 | $10.08 | $11.47 | 18,500 | — | — |
| 2012-07-12 | $9.71 | $11.05 | 18,500 | — | — |
| 2012-07-11 | $9.38 | $10.67 | 11,000 | — | — |
| 2012-07-10 | $9.65 | $10.98 | 6,000 | — | — |
| 2012-07-09 | $9.73 | $11.06 | 3,500 | — | — |
| 2012-07-06 | $9.71 | $11.05 | 8,000 | — | — |
| 2012-07-05 | $9.59 | $10.91 | 14,500 | — | — |
| 2012-07-03 | $9.49 | $10.80 | 34,500 | — | — |
| 2012-07-02 | $9.59 | $10.91 | 16,500 | — | — |
| 2012-06-29 | $9.33 | $10.62 | 23,500 | — | — |
| 2012-06-28 | $8.90 | $10.12 | 9,000 | — | — |
| 2012-06-27 | $9.00 | $10.24 | 18,000 | — | — |
| 2012-06-26 | $8.78 | $9.99 | 71,000 | — | — |
| 2012-06-25 | $8.90 | $10.12 | 33,500 | — | — |
| 2012-06-22 | $9.06 | $10.30 | 474,500 | — | — |
| 2012-06-21 | $8.99 | $10.23 | 33,000 | — | — |
| 2012-06-20 | $9.40 | $10.69 | 13,500 | — | — |
| 2012-06-19 | $9.33 | $10.62 | 41,500 | — | — |
| 2012-06-18 | $9.01 | $10.25 | 47,000 | — | — |
| 2012-06-15 | $9.26 | $10.53 | 32,500 | — | — |
| 2012-06-14 | $9.00 | $10.24 | 27,500 | — | — |
| 2012-06-13 | $9.05 | $10.30 | 47,500 | — | — |
| 2012-06-12 | $9.15 | $10.41 | 23,500 | — | — |
| 2012-06-11 | $9.18 | $10.44 | 29,500 | — | — |
| 2012-06-08 | $9.64 | $10.97 | 17,500 | — | — |
| 2012-06-07 | $9.87 | $11.23 | 65,000 | — | — |
| 2012-06-06 | $9.62 | $10.94 | 28,000 | — | — |
| 2012-06-05 | $8.93 | $10.16 | 23,000 | — | — |
| 2012-06-04 | $8.84 | $10.05 | 38,000 | — | — |
| 2012-06-01 | $8.72 | $9.92 | 28,500 | — | — |
| 2012-05-31 | $8.94 | $10.17 | 160,500 | — | — |
| 2012-05-30 | $8.57 | $9.75 | 34,000 | — | — |
| 2012-05-29 | $8.69 | $9.88 | 56,000 | — | — |
| 2012-05-25 | $8.61 | $9.79 | 15,000 | — | — |
| 2012-05-24 | $8.74 | $9.94 | 40,500 | — | — |
| 2012-05-23 | $8.95 | $10.18 | 55,000 | — | — |
| 2012-05-22 | $9.20 | $10.47 | 30,500 | — | — |
| 2012-05-21 | $9.20 | $10.47 | 59,500 | — | — |
| 2012-05-18 | $9.32 | $10.60 | 74,500 | — | — |
| 2012-05-17 | $9.22 | $10.49 | 27,000 | — | — |
| 2012-05-16 | $9.35 | $10.64 | 69,000 | — | — |
| 2012-05-15 | $9.52 | $10.83 | 49,000 | — | — |
| 2012-05-14 | $9.76 | $11.10 | 62,500 | — | — |
| 2012-05-11 | $9.94 | $11.30 | 50,000 | — | — |
| 2012-05-10 | $10.55 | $12.00 | 75,000 | — | — |
| 2012-05-09 | $9.65 | $10.97 | 55,000 | — | — |
| 2012-05-08 | $9.87 | $11.23 | 51,500 | — | — |
| 2012-05-07 | $10.24 | $11.65 | 65,000 | — | — |
| 2012-05-04 | $9.76 | $11.11 | 61,500 | — | — |
| 2012-05-03 | $9.23 | $10.50 | 27,000 | — | — |
| 2012-05-02 | $9.26 | $10.53 | 67,000 | — | — |
| 2012-05-01 | $9.48 | $10.78 | 23,500 | — | — |
| 2012-04-30 | $9.59 | $10.91 | 55,000 | — | — |
| 2012-04-27 | $10.02 | $11.40 | 18,000 | — | — |
| 2012-04-26 | $10.02 | $11.40 | 14,500 | — | — |
| 2012-04-25 | $10.04 | $11.42 | 20,500 | — | — |
| 2012-04-24 | $10.05 | $11.43 | 58,000 | — | — |
| 2012-04-23 | $10.33 | $11.76 | 18,500 | — | — |
| 2012-04-20 | $10.84 | $12.33 | 29,000 | — | — |
| 2012-04-19 | $10.68 | $12.15 | 22,500 | — | — |
| 2012-04-18 | $11.03 | $12.55 | 34,500 | — | — |
| 2012-04-17 | $11.39 | $12.95 | 19,000 | — | — |
| 2012-04-16 | $11.20 | $12.74 | 10,500 | — | — |
| 2012-04-13 | $11.17 | $12.71 | 11,500 | — | — |
| 2012-04-12 | $11.75 | $13.36 | 24,500 | — | — |
| 2012-04-11 | $11.26 | $12.81 | 33,000 | — | — |
| 2012-04-10 | $10.90 | $12.40 | 51,000 | — | — |
| 2012-04-09 | $11.14 | $12.67 | 16,500 | — | — |
| 2012-04-05 | $11.94 | $13.58 | 22,500 | — | — |
| 2012-04-04 | $11.92 | $13.56 | 41,000 | — | — |
| 2012-04-03 | $12.06 | $13.72 | 28,000 | — | — |
| 2012-04-02 | $12.07 | $13.73 | 29,500 | — | — |
| 2012-03-30 | $11.98 | $13.63 | 18,000 | — | — |
| 2012-03-29 | $11.93 | $13.57 | 10,000 | — | — |
| 2012-03-28 | $11.95 | $13.59 | 27,500 | — | — |
| 2012-03-27 | $11.92 | $13.56 | 72,000 | — | — |
| 2012-03-26 | $11.87 | $13.50 | 12,500 | — | — |
| 2012-03-23 | $11.65 | $13.26 | 59,500 | — | — |
| 2012-03-22 | $11.86 | $13.49 | 10,500 | — | — |
| 2012-03-21 | $12.37 | $14.08 | 7,500 | — | — |
| 2012-03-20 | $12.25 | $13.94 | 5,500 | — | — |
| 2012-03-19 | $12.35 | $14.05 | 28,500 | — | — |
| 2012-03-16 | $12.29 | $13.98 | 31,000 | — | — |
| 2012-03-15 | $12.22 | $13.90 | 6,500 | — | — |
| 2012-03-14 | $12.20 | $13.88 | 10,000 | — | — |
| 2012-03-13 | $12.31 | $14.00 | 8,000 | — | — |
| 2012-03-12 | $12.20 | $13.88 | 18,000 | — | — |
| 2012-03-09 | $11.92 | $13.56 | 13,000 | — | — |
| 2012-03-08 | $11.80 | $13.42 | 79,000 | — | — |
| 2012-03-07 | $11.76 | $13.38 | 57,500 | — | — |
| 2012-03-06 | $11.73 | $13.35 | 11,500 | — | — |
| 2012-03-05 | $12.10 | $13.76 | 1,500 | — | — |
| 2012-03-02 | $12.00 | $13.65 | 143,000 | — | — |
| 2012-03-01 | $12.09 | $13.75 | 11,000 | — | — |
| 2012-02-29 | $12.18 | $13.86 | 31,500 | — | — |
| 2012-02-28 | $12.18 | $13.86 | 6,500 | — | — |
| 2012-02-27 | $12.23 | $13.91 | 13,500 | — | — |
| 2012-02-24 | $12.05 | $13.71 | 27,500 | — | — |
| 2012-02-23 | $12.19 | $13.87 | 15,500 | — | — |
| 2012-02-22 | $12.10 | $13.77 | 14,000 | — | — |
| 2012-02-21 | $12.26 | $13.95 | 13,000 | — | — |
| 2012-02-17 | $12.44 | $14.15 | 10,500 | — | — |
| 2012-02-16 | $12.68 | $14.42 | 19,000 | — | — |
| 2012-02-15 | $12.65 | $14.39 | 46,500 | — | — |
| 2012-02-14 | $12.83 | $14.60 | 35,000 | — | — |
| 2012-02-13 | $13.24 | $15.06 | 38,500 | — | — |
| 2012-02-10 | $13.10 | $14.90 | 55,000 | — | — |
| 2012-02-09 | $13.39 | $15.24 | 36,000 | — | — |
| 2012-02-08 | $13.29 | $15.12 | 10,500 | — | — |
| 2012-02-07 | $13.18 | $14.99 | 8,500 | — | — |
| 2012-02-06 | $13.15 | $14.96 | 34,000 | — | — |
| 2012-02-03 | $13.47 | $15.33 | 44,500 | — | — |
| 2012-02-02 | $13.12 | $14.93 | 20,500 | — | — |
| 2012-02-01 | $12.80 | $14.56 | 30,500 | — | — |
| 2012-01-31 | $12.46 | $14.17 | 19,000 | — | — |
| 2012-01-30 | $12.41 | $14.11 | 15,500 | — | — |
| 2012-01-27 | $12.57 | $14.29 | 15,000 | — | — |
| 2012-01-26 | $12.47 | $14.19 | 68,500 | — | — |
| 2012-01-25 | $12.58 | $14.31 | 11,500 | — | — |
| 2012-01-24 | $12.40 | $14.11 | 20,500 | — | — |
| 2012-01-23 | $12.31 | $14.01 | 6,000 | — | — |
| 2012-01-20 | $12.31 | $14.00 | 33,000 | — | — |
| 2012-01-19 | $12.24 | $13.92 | 8,500 | — | — |
| 2012-01-18 | $12.34 | $14.04 | 30,500 | — | — |
| 2012-01-17 | $12.28 | $13.96 | 17,000 | — | — |
| 2012-01-13 | $12.35 | $14.05 | 6,500 | — | — |
| 2012-01-12 | $12.48 | $14.20 | 4,500 | — | — |
| 2012-01-11 | $12.54 | $14.26 | 22,000 | — | — |
| 2012-01-10 | $12.48 | $14.19 | 41,000 | — | — |
| 2012-01-09 | $12.30 | $13.99 | 9,500 | — | — |
| 2012-01-06 | $12.24 | $13.92 | 17,000 | — | — |
| 2012-01-05 | $12.33 | $14.03 | 5,500 | — | — |
| 2012-01-04 | $12.22 | $13.91 | 18,000 | — | — |
| 2012-01-03 | $12.45 | $14.16 | 19,000 | — | — |