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
- 1999-05-03 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 | $10.78 | $15.44 | 33,300 | — | — |
| 2012-12-28 | $10.32 | $14.78 | 9,100 | — | — |
| 2012-12-27 | $10.23 | $14.65 | 8,500 | — | — |
| 2012-12-26 | $10.18 | $14.58 | 7,500 | — | — |
| 2012-12-24 | $10.23 | $14.65 | 10,600 | — | — |
| 2012-12-21 | $10.19 | $14.59 | 109,100 | — | — |
| 2012-12-20 | $10.36 | $14.83 | 42,600 | — | — |
| 2012-12-19 | $10.23 | $14.65 | 39,100 | — | — |
| 2012-12-18 | $10.48 | $15.01 | 39,500 | — | — |
| 2012-12-17 | $10.56 | $15.12 | 31,200 | — | — |
| 2012-12-14 | $10.54 | $15.09 | 18,200 | — | — |
| 2012-12-13 | $10.49 | $15.02 | 11,500 | — | — |
| 2012-12-12 | $10.82 | $15.49 | 31,600 | — | — |
| 2012-12-11 | $10.82 | $15.49 | 20,500 | — | — |
| 2012-12-10 | $10.05 | $14.39 | 22,400 | — | — |
| 2012-12-07 | $10.22 | $14.63 | 10,000 | — | — |
| 2012-12-06 | $10.32 | $14.78 | 15,300 | — | — |
| 2012-12-05 | $10.33 | $14.79 | 16,100 | — | — |
| 2012-12-04 | $10.48 | $15.01 | 5,800 | — | — |
| 2012-12-03 | $10.19 | $14.59 | 19,400 | — | — |
| 2012-11-30 | $10.10 | $14.46 | 15,900 | — | — |
| 2012-11-29 | $9.99 | $14.30 | 27,300 | — | — |
| 2012-11-28 | $10.14 | $14.52 | 17,100 | — | — |
| 2012-11-27 | $10.37 | $14.85 | 14,900 | — | — |
| 2012-11-26 | $10.38 | $14.86 | 13,500 | — | — |
| 2012-11-23 | $10.35 | $14.82 | 7,500 | — | — |
| 2012-11-21 | $10.16 | $14.55 | 5,400 | — | — |
| 2012-11-20 | $10.40 | $14.89 | 11,000 | — | — |
| 2012-11-19 | $10.73 | $15.36 | 19,900 | — | — |
| 2012-11-16 | $9.83 | $14.08 | 20,000 | — | — |
| 2012-11-15 | $9.86 | $14.12 | 58,300 | — | — |
| 2012-11-14 | $9.78 | $14.00 | 16,500 | — | — |
| 2012-11-13 | $10.21 | $14.62 | 9,400 | — | — |
| 2012-11-12 | $10.10 | $14.46 | 2,600 | — | — |
| 2012-11-09 | $10.30 | $14.75 | 11,800 | — | — |
| 2012-11-08 | $10.10 | $14.46 | 23,900 | — | — |
| 2012-11-07 | $10.15 | $14.53 | 31,500 | — | — |
| 2012-11-06 | $10.59 | $15.16 | 22,400 | — | — |
| 2012-11-05 | $10.58 | $15.15 | 6,500 | — | — |
| 2012-11-02 | $10.76 | $15.26 | 33,200 | — | — |
| 2012-11-01 | $10.99 | $15.59 | 18,400 | — | — |
| 2012-10-31 | $10.91 | $15.48 | 9,200 | — | — |
| 2012-10-26 | $10.79 | $15.31 | 8,800 | — | — |
| 2012-10-25 | $10.88 | $15.43 | 5,800 | — | — |
| 2012-10-24 | $10.67 | $15.14 | 4,800 | — | — |
| 2012-10-23 | $11.00 | $15.60 | 7,200 | — | — |
| 2012-10-22 | $11.16 | $15.83 | 8,400 | — | — |
| 2012-10-19 | $11.06 | $15.69 | 31,600 | — | — |
| 2012-10-18 | $11.76 | $16.68 | 15,200 | — | — |
| 2012-10-17 | $12.12 | $17.19 | 5,000 | — | — |
| 2012-10-16 | $12.14 | $17.22 | 6,400 | — | — |
| 2012-10-15 | $12.07 | $17.12 | 14,100 | — | — |
| 2012-10-12 | $12.07 | $17.12 | 21,200 | — | — |
| 2012-10-11 | $12.13 | $17.21 | 12,600 | — | — |
| 2012-10-10 | $12.00 | $17.02 | 11,200 | — | — |
| 2012-10-09 | $11.82 | $16.77 | 7,200 | — | — |
| 2012-10-08 | $12.01 | $17.04 | 3,200 | — | — |
| 2012-10-05 | $12.15 | $17.24 | 9,300 | — | — |
| 2012-10-04 | $12.00 | $17.02 | 9,000 | — | — |
| 2012-10-03 | $11.68 | $16.57 | 10,700 | — | — |
| 2012-10-02 | $11.75 | $16.67 | 32,600 | — | — |
| 2012-10-01 | $12.21 | $17.32 | 9,700 | — | — |
| 2012-09-28 | $12.05 | $17.09 | 38,000 | — | — |
| 2012-09-27 | $12.15 | $17.24 | 17,000 | — | — |
| 2012-09-26 | $12.15 | $17.24 | 15,000 | — | — |
| 2012-09-25 | $11.97 | $16.98 | 33,500 | — | — |
| 2012-09-24 | $11.99 | $17.01 | 18,200 | — | — |
| 2012-09-21 | $11.87 | $16.84 | 69,700 | — | — |
| 2012-09-20 | $11.50 | $16.31 | 6,300 | — | — |
| 2012-09-19 | $11.63 | $16.50 | 16,100 | — | — |
| 2012-09-18 | $11.37 | $16.13 | 19,500 | — | — |
| 2012-09-17 | $11.39 | $16.16 | 19,200 | — | — |
| 2012-09-14 | $11.39 | $16.16 | 44,100 | — | — |
| 2012-09-13 | $11.40 | $16.17 | 24,600 | — | — |
| 2012-09-12 | $10.78 | $15.29 | 9,100 | — | — |
| 2012-09-11 | $10.53 | $14.94 | 27,100 | — | — |
| 2012-09-10 | $10.85 | $15.39 | 14,400 | — | — |
| 2012-09-07 | $10.94 | $15.52 | 21,500 | — | — |
| 2012-09-06 | $10.79 | $15.31 | 23,600 | — | — |
| 2012-09-05 | $10.42 | $14.78 | 20,000 | — | — |
| 2012-09-04 | $10.29 | $14.60 | 12,800 | — | — |
| 2012-08-31 | $10.14 | $14.38 | 4,700 | — | — |
| 2012-08-30 | $10.12 | $14.36 | 4,300 | — | — |
| 2012-08-29 | $10.28 | $14.58 | 10,900 | — | — |
| 2012-08-28 | $10.20 | $14.47 | 15,000 | — | — |
| 2012-08-27 | $10.03 | $14.23 | 4,400 | — | — |
| 2012-08-24 | $10.01 | $14.20 | 6,300 | — | — |
| 2012-08-23 | $9.99 | $14.17 | 6,200 | — | — |
| 2012-08-22 | $10.02 | $14.21 | 7,700 | — | — |
| 2012-08-21 | $10.16 | $14.41 | 8,400 | — | — |
| 2012-08-20 | $10.15 | $14.40 | 12,400 | — | — |
| 2012-08-17 | $10.18 | $14.44 | 21,200 | — | — |
| 2012-08-16 | $10.20 | $14.47 | 27,100 | — | — |
| 2012-08-15 | $9.99 | $14.17 | 15,600 | — | — |
| 2012-08-14 | $9.95 | $14.11 | 7,500 | — | — |
| 2012-08-13 | $10.11 | $14.34 | 4,200 | — | — |
| 2012-08-10 | $10.04 | $14.24 | 10,300 | — | — |
| 2012-08-09 | $10.21 | $14.48 | 6,900 | — | — |
| 2012-08-08 | $10.15 | $14.40 | 9,100 | — | — |
| 2012-08-07 | $10.23 | $14.51 | 19,100 | — | — |
| 2012-08-06 | $10.20 | $14.47 | 12,900 | — | — |
| 2012-08-03 | $10.16 | $14.27 | 26,600 | — | — |
| 2012-08-02 | $9.82 | $13.79 | 16,700 | — | — |
| 2012-08-01 | $9.75 | $13.69 | 30,800 | — | — |
| 2012-07-31 | $10.14 | $14.24 | 31,400 | — | — |
| 2012-07-30 | $10.07 | $14.14 | 21,200 | — | — |
| 2012-07-27 | $10.07 | $14.14 | 57,500 | — | — |
| 2012-07-26 | $9.74 | $13.68 | 6,800 | — | — |
| 2012-07-25 | $9.47 | $13.30 | 8,600 | — | — |
| 2012-07-24 | $9.54 | $13.40 | 14,100 | — | — |
| 2012-07-23 | $9.61 | $13.50 | 11,300 | — | — |
| 2012-07-20 | $9.75 | $13.69 | 15,800 | — | — |
| 2012-07-19 | $9.74 | $13.68 | 5,700 | — | — |
| 2012-07-18 | $9.90 | $13.91 | 10,700 | — | — |
| 2012-07-17 | $9.83 | $13.81 | 10,200 | — | — |
| 2012-07-16 | $9.74 | $13.68 | 4,300 | — | — |
| 2012-07-13 | $9.84 | $13.82 | 24,400 | — | — |
| 2012-07-12 | $9.72 | $13.65 | 17,200 | — | — |
| 2012-07-11 | $9.67 | $13.58 | 17,100 | — | — |
| 2012-07-10 | $9.70 | $13.62 | 11,900 | — | — |
| 2012-07-09 | $9.68 | $13.60 | 6,500 | — | — |
| 2012-07-06 | $9.66 | $13.57 | 18,100 | — | — |
| 2012-07-05 | $9.63 | $13.53 | 11,100 | — | — |
| 2012-07-03 | $9.73 | $13.67 | 13,500 | — | — |
| 2012-07-02 | $9.73 | $13.67 | 31,100 | — | — |
| 2012-06-29 | $9.51 | $13.36 | 23,600 | — | — |
| 2012-06-28 | $9.40 | $13.20 | 13,900 | — | — |
| 2012-06-27 | $9.71 | $13.64 | 18,800 | — | — |
| 2012-06-26 | $9.70 | $13.62 | 12,400 | — | — |
| 2012-06-25 | $9.62 | $13.51 | 6,300 | — | — |
| 2012-06-22 | $9.73 | $13.67 | 203,100 | — | — |
| 2012-06-21 | $9.21 | $12.94 | 16,800 | — | — |
| 2012-06-20 | $9.50 | $13.34 | 4,600 | — | — |
| 2012-06-19 | $9.68 | $13.60 | 27,800 | — | — |
| 2012-06-18 | $9.38 | $13.17 | 18,700 | — | — |
| 2012-06-15 | $9.55 | $13.41 | 49,400 | — | — |
| 2012-06-14 | $9.53 | $13.39 | 17,600 | — | — |
| 2012-06-13 | $9.16 | $12.87 | 19,800 | — | — |
| 2012-06-12 | $9.48 | $13.32 | 13,600 | — | — |
| 2012-06-11 | $9.28 | $13.03 | 21,000 | — | — |
| 2012-06-08 | $9.68 | $13.60 | 9,900 | — | — |
| 2012-06-07 | $9.50 | $13.34 | 19,600 | — | — |
| 2012-06-06 | $9.56 | $13.43 | 21,900 | — | — |
| 2012-06-05 | $9.23 | $12.96 | 13,700 | — | — |
| 2012-06-04 | $9.26 | $13.01 | 5,600 | — | — |
| 2012-06-01 | $9.04 | $12.70 | 24,900 | — | — |
| 2012-05-31 | $9.28 | $13.03 | 13,500 | — | — |
| 2012-05-30 | $9.24 | $12.98 | 13,000 | — | — |
| 2012-05-29 | $9.40 | $13.20 | 12,200 | — | — |
| 2012-05-25 | $9.31 | $13.08 | 11,500 | — | — |
| 2012-05-24 | $9.35 | $13.13 | 7,300 | — | — |
| 2012-05-23 | $9.29 | $13.05 | 15,000 | — | — |
| 2012-05-22 | $9.17 | $12.88 | 27,000 | — | — |
| 2012-05-21 | $9.37 | $13.16 | 12,800 | — | — |
| 2012-05-18 | $9.27 | $13.02 | 25,000 | — | — |
| 2012-05-17 | $9.11 | $12.80 | 17,800 | — | — |
| 2012-05-16 | $9.27 | $13.02 | 7,100 | — | — |
| 2012-05-15 | $9.26 | $13.01 | 8,700 | — | — |
| 2012-05-14 | $9.25 | $12.99 | 13,000 | — | — |
| 2012-05-11 | $9.46 | $13.29 | 14,200 | — | — |
| 2012-05-10 | $9.68 | $13.60 | 4,800 | — | — |
| 2012-05-09 | $9.85 | $13.84 | 8,100 | — | — |
| 2012-05-08 | $9.79 | $13.75 | 14,800 | — | — |
| 2012-05-07 | $9.39 | $13.19 | 13,600 | — | — |
| 2012-05-04 | $9.37 | $13.05 | 29,500 | — | — |
| 2012-05-03 | $9.65 | $13.44 | 16,000 | — | — |
| 2012-05-02 | $9.75 | $13.58 | 21,300 | — | — |
| 2012-05-01 | $9.44 | $13.15 | 31,000 | — | — |
| 2012-04-30 | $9.60 | $13.37 | 19,000 | — | — |
| 2012-04-27 | $9.94 | $13.84 | 20,700 | — | — |
| 2012-04-26 | $9.79 | $13.63 | 20,800 | — | — |
| 2012-04-25 | $9.76 | $13.59 | 25,100 | — | — |
| 2012-04-24 | $9.51 | $13.24 | 9,500 | — | — |
| 2012-04-23 | $9.28 | $12.92 | 36,600 | — | — |
| 2012-04-20 | $9.58 | $13.34 | 25,200 | — | — |
| 2012-04-19 | $9.27 | $12.91 | 31,900 | — | — |
| 2012-04-18 | $9.43 | $13.13 | 13,300 | — | — |
| 2012-04-17 | $9.66 | $13.45 | 23,100 | — | — |
| 2012-04-16 | $9.53 | $13.27 | 17,200 | — | — |
| 2012-04-13 | $9.36 | $13.03 | 23,400 | — | — |
| 2012-04-12 | $9.70 | $13.51 | 17,500 | — | — |
| 2012-04-11 | $9.62 | $13.40 | 30,000 | — | — |
| 2012-04-10 | $9.13 | $12.71 | 32,100 | — | — |
| 2012-04-09 | $9.38 | $13.06 | 30,100 | — | — |
| 2012-04-05 | $9.63 | $13.41 | 8,300 | — | — |
| 2012-04-04 | $9.77 | $13.61 | 22,400 | — | — |
| 2012-04-03 | $9.98 | $13.90 | 26,000 | — | — |
| 2012-04-02 | $10.18 | $14.18 | 59,100 | — | — |
| 2012-03-30 | $9.99 | $13.91 | 45,700 | — | — |
| 2012-03-29 | $10.04 | $13.98 | 7,000 | — | — |
| 2012-03-28 | $9.90 | $13.79 | 15,100 | — | — |
| 2012-03-27 | $9.92 | $13.81 | 16,900 | — | — |
| 2012-03-26 | $10.17 | $14.16 | 31,800 | — | — |
| 2012-03-23 | $10.14 | $14.12 | 12,900 | — | — |
| 2012-03-22 | $9.68 | $13.48 | 12,500 | — | — |
| 2012-03-21 | $9.87 | $13.74 | 8,000 | — | — |
| 2012-03-20 | $10.08 | $14.04 | 9,600 | — | — |
| 2012-03-19 | $10.12 | $14.09 | 17,200 | — | — |
| 2012-03-16 | $10.02 | $13.95 | 53,900 | — | — |
| 2012-03-15 | $9.90 | $13.79 | 15,600 | — | — |
| 2012-03-14 | $9.74 | $13.56 | 27,700 | — | — |
| 2012-03-13 | $10.20 | $14.20 | 27,200 | — | — |
| 2012-03-12 | $10.09 | $14.05 | 23,800 | — | — |
| 2012-03-09 | $9.87 | $13.74 | 17,000 | — | — |
| 2012-03-08 | $9.56 | $13.31 | 23,100 | — | — |
| 2012-03-07 | $9.54 | $13.29 | 20,500 | — | — |
| 2012-03-06 | $9.27 | $12.91 | 23,000 | — | — |
| 2012-03-05 | $9.53 | $13.27 | 26,400 | — | — |
| 2012-03-02 | $9.14 | $12.73 | 42,900 | — | — |
| 2012-03-01 | $9.56 | $13.31 | 12,300 | — | — |
| 2012-02-29 | $9.63 | $13.41 | 29,200 | — | — |
| 2012-02-28 | $10.15 | $14.13 | 13,900 | — | — |
| 2012-02-27 | $10.02 | $13.95 | 10,800 | — | — |
| 2012-02-24 | $10.02 | $13.95 | 10,600 | — | — |
| 2012-02-23 | $10.29 | $14.33 | 21,000 | — | — |
| 2012-02-22 | $9.85 | $13.72 | 13,400 | — | — |
| 2012-02-21 | $10.03 | $13.97 | 24,400 | — | — |
| 2012-02-17 | $10.14 | $14.12 | 39,200 | — | — |
| 2012-02-16 | $10.41 | $14.50 | 21,200 | — | — |
| 2012-02-15 | $9.67 | $13.47 | 38,800 | — | — |
| 2012-02-14 | $9.78 | $13.62 | 12,300 | — | — |
| 2012-02-13 | $9.92 | $13.81 | 7,500 | — | — |
| 2012-02-10 | $9.68 | $13.48 | 18,100 | — | — |
| 2012-02-09 | $9.96 | $13.87 | 9,400 | — | — |
| 2012-02-08 | $10.14 | $14.12 | 10,200 | — | — |
| 2012-02-07 | $10.02 | $13.95 | 11,900 | — | — |
| 2012-02-06 | $10.14 | $14.12 | 10,400 | — | — |
| 2012-02-03 | $10.32 | $14.37 | 41,200 | — | — |
| 2012-02-02 | $10.00 | $13.93 | 20,000 | — | — |
| 2012-02-01 | $9.96 | $13.76 | 46,700 | — | — |
| 2012-01-31 | $9.72 | $13.43 | 17,700 | — | — |
| 2012-01-30 | $9.79 | $13.52 | 11,600 | — | — |
| 2012-01-27 | $9.94 | $13.73 | 14,500 | — | — |
| 2012-01-26 | $9.78 | $13.51 | 24,200 | — | — |
| 2012-01-25 | $9.95 | $13.74 | 12,500 | — | — |
| 2012-01-24 | $9.90 | $13.68 | 20,100 | — | — |
| 2012-01-23 | $9.82 | $13.57 | 7,600 | — | — |
| 2012-01-20 | $9.78 | $13.51 | 13,700 | — | — |
| 2012-01-19 | $9.38 | $12.96 | 5,700 | — | — |
| 2012-01-18 | $9.36 | $12.93 | 12,900 | — | — |
| 2012-01-17 | $9.11 | $12.58 | 47,500 | — | — |
| 2012-01-13 | $9.15 | $12.64 | 19,700 | — | — |
| 2012-01-12 | $9.52 | $13.15 | 8,900 | — | — |
| 2012-01-11 | $9.56 | $13.21 | 8,400 | — | — |
| 2012-01-10 | $9.59 | $13.25 | 29,500 | — | — |
| 2012-01-09 | $9.74 | $13.45 | 14,600 | — | — |
| 2012-01-06 | $9.61 | $13.28 | 23,200 | — | — |
| 2012-01-05 | $9.72 | $13.43 | 5,800 | — | — |
| 2012-01-04 | $9.67 | $13.36 | 6,700 | — | — |
| 2012-01-03 | $9.75 | $13.47 | 24,000 | — | — |