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
- 2005-08-17 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 | $7.34 | $7.34 | 649,100 | — | — |
| 2012-12-28 | $7.24 | $7.24 | 408,300 | — | — |
| 2012-12-27 | $7.28 | $7.28 | 411,900 | — | — |
| 2012-12-26 | $7.34 | $7.34 | 313,900 | — | — |
| 2012-12-24 | $7.37 | $7.37 | 290,300 | — | — |
| 2012-12-21 | $7.37 | $7.37 | 1,064,100 | — | — |
| 2012-12-20 | $7.13 | $7.13 | 644,400 | — | — |
| 2012-12-19 | $7.35 | $7.35 | 658,300 | — | — |
| 2012-12-18 | $7.28 | $7.28 | 750,600 | — | — |
| 2012-12-17 | $6.94 | $6.94 | 674,600 | — | — |
| 2012-12-14 | $6.84 | $6.84 | 339,400 | — | — |
| 2012-12-13 | $6.80 | $6.80 | 514,200 | — | — |
| 2012-12-12 | $6.91 | $6.91 | 503,200 | — | — |
| 2012-12-11 | $7.13 | $7.13 | 721,900 | — | — |
| 2012-12-10 | $6.93 | $6.93 | 452,900 | — | — |
| 2012-12-07 | $6.85 | $6.85 | 546,900 | — | — |
| 2012-12-06 | $6.62 | $6.62 | 761,600 | — | — |
| 2012-12-05 | $6.68 | $6.68 | 918,800 | — | — |
| 2012-12-04 | $6.80 | $6.80 | 828,200 | — | — |
| 2012-12-03 | $6.97 | $6.97 | 785,400 | — | — |
| 2012-11-30 | $6.74 | $6.74 | 1,186,100 | — | — |
| 2012-11-29 | $6.86 | $6.86 | 765,900 | — | — |
| 2012-11-28 | $6.78 | $6.78 | 689,600 | — | — |
| 2012-11-27 | $6.95 | $6.95 | 1,123,400 | — | — |
| 2012-11-26 | $7.11 | $7.11 | 503,000 | — | — |
| 2012-11-23 | $7.08 | $7.08 | 254,600 | — | — |
| 2012-11-21 | $6.89 | $6.89 | 461,500 | — | — |
| 2012-11-20 | $6.74 | $6.74 | 353,200 | — | — |
| 2012-11-19 | $6.95 | $6.95 | 523,500 | — | — |
| 2012-11-16 | $6.63 | $6.63 | 764,200 | — | — |
| 2012-11-15 | $6.60 | $6.60 | 756,400 | — | — |
| 2012-11-14 | $6.69 | $6.69 | 569,500 | — | — |
| 2012-11-13 | $6.97 | $6.97 | 718,100 | — | — |
| 2012-11-12 | $7.04 | $7.04 | 516,500 | — | — |
| 2012-11-09 | $7.09 | $7.09 | 579,200 | — | — |
| 2012-11-08 | $6.88 | $6.88 | 958,100 | — | — |
| 2012-11-07 | $7.40 | $7.40 | 720,600 | — | — |
| 2012-11-06 | $7.58 | $7.58 | 1,578,800 | — | — |
| 2012-11-05 | $7.44 | $7.44 | 918,000 | — | — |
| 2012-11-02 | $7.70 | $7.70 | 1,342,900 | — | — |
| 2012-11-01 | $7.61 | $7.61 | 2,467,300 | — | — |
| 2012-10-31 | $7.24 | $7.24 | 2,081,500 | — | — |
| 2012-10-26 | $6.13 | $6.13 | 824,300 | — | — |
| 2012-10-25 | $6.34 | $6.34 | 574,500 | — | — |
| 2012-10-24 | $6.12 | $6.12 | 494,100 | — | — |
| 2012-10-23 | $6.02 | $6.02 | 1,349,200 | — | — |
| 2012-10-22 | $6.18 | $6.18 | 734,500 | — | — |
| 2012-10-19 | $6.34 | $6.34 | 851,700 | — | — |
| 2012-10-18 | $6.68 | $6.68 | 984,700 | — | — |
| 2012-10-17 | $6.63 | $6.63 | 922,300 | — | — |
| 2012-10-16 | $6.49 | $6.49 | 1,339,500 | — | — |
| 2012-10-15 | $6.19 | $6.19 | 563,100 | — | — |
| 2012-10-12 | $6.31 | $6.31 | 875,300 | — | — |
| 2012-10-11 | $6.41 | $6.41 | 1,252,500 | — | — |
| 2012-10-10 | $6.30 | $6.30 | 828,300 | — | — |
| 2012-10-09 | $6.23 | $6.23 | 613,300 | — | — |
| 2012-10-08 | $6.27 | $6.27 | 624,600 | — | — |
| 2012-10-05 | $6.25 | $6.25 | 787,100 | — | — |
| 2012-10-04 | $6.20 | $6.20 | 1,106,100 | — | — |
| 2012-10-03 | $6.29 | $6.29 | 931,000 | — | — |
| 2012-10-02 | $6.20 | $6.20 | 790,300 | — | — |
| 2012-10-01 | $6.23 | $6.23 | 1,537,800 | — | — |
| 2012-09-28 | $6.49 | $6.49 | 1,172,500 | — | — |
| 2012-09-27 | $6.56 | $6.56 | 1,470,500 | — | — |
| 2012-09-26 | $6.23 | $6.23 | 900,600 | — | — |
| 2012-09-25 | $6.20 | $6.20 | 1,943,600 | — | — |
| 2012-09-24 | $6.30 | $6.30 | 1,658,400 | — | — |
| 2012-09-21 | $6.30 | $6.30 | 2,474,800 | — | — |
| 2012-09-20 | $6.34 | $6.34 | 1,402,800 | — | — |
| 2012-09-19 | $6.53 | $6.53 | 1,526,100 | — | — |
| 2012-09-18 | $6.67 | $6.67 | 2,030,700 | — | — |
| 2012-09-17 | $6.93 | $6.93 | 1,488,300 | — | — |
| 2012-09-14 | $7.21 | $7.21 | 1,934,300 | — | — |
| 2012-09-13 | $7.03 | $7.03 | 1,819,100 | — | — |
| 2012-09-12 | $6.95 | $6.95 | 2,146,800 | — | — |
| 2012-09-11 | $6.97 | $6.97 | 1,381,200 | — | — |
| 2012-09-10 | $6.90 | $6.90 | 885,900 | — | — |
| 2012-09-07 | $6.92 | $6.92 | 1,954,400 | — | — |
| 2012-09-06 | $6.57 | $6.57 | 1,113,100 | — | — |
| 2012-09-05 | $6.37 | $6.37 | 2,577,500 | — | — |
| 2012-09-04 | $6.48 | $6.48 | 1,384,100 | — | — |
| 2012-08-31 | $6.59 | $6.59 | 2,443,900 | — | — |
| 2012-08-30 | $6.59 | $6.59 | 1,003,400 | — | — |
| 2012-08-29 | $6.74 | $6.74 | 822,500 | — | — |
| 2012-08-28 | $6.93 | $6.93 | 1,287,800 | — | — |
| 2012-08-27 | $7.03 | $7.03 | 851,900 | — | — |
| 2012-08-24 | $6.80 | $6.80 | 968,800 | — | — |
| 2012-08-23 | $6.88 | $6.88 | 728,400 | — | — |
| 2012-08-22 | $7.05 | $7.05 | 1,366,500 | — | — |
| 2012-08-21 | $7.07 | $7.07 | 2,237,100 | — | — |
| 2012-08-20 | $6.81 | $6.81 | 2,088,100 | — | — |
| 2012-08-17 | $6.91 | $6.91 | 1,990,900 | — | — |
| 2012-08-16 | $7.21 | $7.21 | 3,670,000 | — | — |
| 2012-08-15 | $6.54 | $6.54 | 3,942,100 | — | — |
| 2012-08-14 | $6.76 | $6.76 | 2,366,200 | — | — |
| 2012-08-13 | $6.98 | $6.98 | 1,674,000 | — | — |
| 2012-08-10 | $7.31 | $7.31 | 2,792,900 | — | — |
| 2012-08-09 | $7.52 | $7.52 | 6,283,700 | — | — |
| 2012-08-08 | $8.82 | $8.82 | 1,696,900 | — | — |
| 2012-08-07 | $8.34 | $8.34 | 1,193,600 | — | — |
| 2012-08-06 | $8.52 | $8.52 | 633,700 | — | — |
| 2012-08-03 | $8.53 | $8.53 | 2,576,900 | — | — |
| 2012-08-02 | $8.19 | $8.19 | 1,262,400 | — | — |
| 2012-08-01 | $8.14 | $8.14 | 1,449,600 | — | — |
| 2012-07-31 | $8.47 | $8.47 | 2,898,900 | — | — |
| 2012-07-30 | $8.45 | $8.45 | 1,539,200 | — | — |
| 2012-07-27 | $8.67 | $8.67 | 872,400 | — | — |
| 2012-07-26 | $8.41 | $8.41 | 1,452,600 | — | — |
| 2012-07-25 | $8.36 | $8.36 | 821,300 | — | — |
| 2012-07-24 | $8.44 | $8.44 | 1,639,300 | — | — |
| 2012-07-23 | $8.83 | $8.83 | 742,400 | — | — |
| 2012-07-20 | $9.26 | $9.26 | 758,500 | — | — |
| 2012-07-19 | $9.56 | $9.56 | 481,300 | — | — |
| 2012-07-18 | $9.65 | $9.65 | 1,062,700 | — | — |
| 2012-07-17 | $9.53 | $9.53 | 487,100 | — | — |
| 2012-07-16 | $9.42 | $9.42 | 595,700 | — | — |
| 2012-07-13 | $9.48 | $9.48 | 553,000 | — | — |
| 2012-07-12 | $9.50 | $9.50 | 1,199,500 | — | — |
| 2012-07-11 | $9.63 | $9.63 | 1,512,700 | — | — |
| 2012-07-10 | $9.83 | $9.83 | 806,800 | — | — |
| 2012-07-09 | $10.23 | $10.23 | 756,500 | — | — |
| 2012-07-06 | $10.27 | $10.27 | 852,600 | — | — |
| 2012-07-05 | $10.52 | $10.52 | 844,400 | — | — |
| 2012-07-03 | $10.87 | $10.87 | 570,700 | — | — |
| 2012-07-02 | $10.55 | $10.55 | 816,700 | — | — |
| 2012-06-29 | $10.34 | $10.34 | 1,078,600 | — | — |
| 2012-06-28 | $9.95 | $9.95 | 1,657,100 | — | — |
| 2012-06-27 | $10.31 | $10.31 | 836,000 | — | — |
| 2012-06-26 | $10.15 | $10.15 | 1,152,300 | — | — |
| 2012-06-25 | $10.25 | $10.25 | 1,213,600 | — | — |
| 2012-06-22 | $10.53 | $10.53 | 2,555,000 | — | — |
| 2012-06-21 | $10.29 | $10.29 | 1,267,400 | — | — |
| 2012-06-20 | $10.52 | $10.52 | 868,600 | — | — |
| 2012-06-19 | $10.54 | $10.54 | 1,174,900 | — | — |
| 2012-06-18 | $10.23 | $10.23 | 1,043,800 | — | — |
| 2012-06-15 | $10.24 | $10.24 | 3,265,300 | — | — |
| 2012-06-14 | $9.73 | $9.73 | 1,053,200 | — | — |
| 2012-06-13 | $9.59 | $9.59 | 1,319,100 | — | — |
| 2012-06-12 | $9.59 | $9.59 | 1,184,000 | — | — |
| 2012-06-11 | $9.47 | $9.47 | 1,231,400 | — | — |
| 2012-06-08 | $9.54 | $9.54 | 1,471,500 | — | — |
| 2012-06-07 | $9.35 | $9.35 | 1,805,800 | — | — |
| 2012-06-06 | $9.45 | $9.45 | 2,233,300 | — | — |
| 2012-06-05 | $8.99 | $8.99 | 1,257,700 | — | — |
| 2012-06-04 | $8.83 | $8.83 | 1,375,200 | — | — |
| 2012-06-01 | $8.57 | $8.57 | 1,514,800 | — | — |
| 2012-05-31 | $9.12 | $9.12 | 2,104,900 | — | — |
| 2012-05-30 | $9.27 | $9.27 | 980,600 | — | — |
| 2012-05-29 | $9.55 | $9.55 | 1,236,900 | — | — |
| 2012-05-25 | $9.40 | $9.40 | 1,416,200 | — | — |
| 2012-05-24 | $9.48 | $9.48 | 1,600,700 | — | — |
| 2012-05-23 | $9.64 | $9.64 | 2,200,000 | — | — |
| 2012-05-22 | $9.45 | $9.45 | 2,098,700 | — | — |
| 2012-05-21 | $9.80 | $9.80 | 1,482,900 | — | — |
| 2012-05-18 | $9.70 | $9.70 | 1,318,900 | — | — |
| 2012-05-17 | $9.85 | $9.85 | 2,507,400 | — | — |
| 2012-05-16 | $10.18 | $10.18 | 1,243,600 | — | — |
| 2012-05-15 | $10.15 | $10.15 | 1,268,400 | — | — |
| 2012-05-14 | $10.25 | $10.25 | 1,598,000 | — | — |
| 2012-05-11 | $10.44 | $10.44 | 2,155,800 | — | — |
| 2012-05-10 | $10.37 | $10.37 | 3,047,900 | — | — |
| 2012-05-09 | $10.10 | $10.10 | 2,895,900 | — | — |
| 2012-05-08 | $10.42 | $10.42 | 2,930,900 | — | — |
| 2012-05-07 | $10.45 | $10.45 | 3,464,700 | — | — |
| 2012-05-04 | $10.83 | $10.83 | 4,409,900 | — | — |
| 2012-05-03 | $11.18 | $11.18 | 2,276,500 | — | — |
| 2012-05-02 | $11.27 | $11.27 | 4,821,900 | — | — |
| 2012-05-01 | $11.00 | $11.00 | 5,953,300 | — | — |
| 2012-04-30 | $10.55 | $10.55 | 8,582,300 | — | — |
| 2012-04-27 | $10.97 | $10.97 | 1,015,600 | — | — |
| 2012-04-26 | $10.76 | $10.76 | 1,338,100 | — | — |
| 2012-04-25 | $10.52 | $10.52 | 907,800 | — | — |
| 2012-04-24 | $10.73 | $10.73 | 1,259,200 | — | — |
| 2012-04-23 | $10.68 | $10.68 | 953,000 | — | — |
| 2012-04-20 | $11.03 | $11.03 | 751,300 | — | — |
| 2012-04-19 | $10.99 | $10.99 | 2,229,500 | — | — |
| 2012-04-18 | $11.32 | $11.32 | 1,551,400 | — | — |
| 2012-04-17 | $11.38 | $11.38 | 1,815,100 | — | — |
| 2012-04-16 | $11.78 | $11.78 | 725,500 | — | — |
| 2012-04-13 | $11.53 | $11.53 | 786,200 | — | — |
| 2012-04-12 | $11.83 | $11.83 | 544,700 | — | — |
| 2012-04-11 | $11.69 | $11.69 | 483,000 | — | — |
| 2012-04-10 | $11.28 | $11.28 | 588,000 | — | — |
| 2012-04-09 | $11.77 | $11.77 | 408,900 | — | — |
| 2012-04-05 | $12.04 | $12.04 | 600,400 | — | — |
| 2012-04-04 | $12.04 | $12.04 | 447,800 | — | — |
| 2012-04-03 | $12.58 | $12.58 | 341,600 | — | — |
| 2012-04-02 | $12.89 | $12.89 | 562,800 | — | — |
| 2012-03-30 | $12.41 | $12.41 | 538,600 | — | — |
| 2012-03-29 | $12.64 | $12.64 | 361,100 | — | — |
| 2012-03-28 | $12.68 | $12.68 | 336,700 | — | — |
| 2012-03-27 | $12.73 | $12.73 | 402,000 | — | — |
| 2012-03-26 | $12.70 | $12.70 | 448,300 | — | — |
| 2012-03-23 | $12.49 | $12.49 | 379,400 | — | — |
| 2012-03-22 | $12.47 | $12.47 | 406,100 | — | — |
| 2012-03-21 | $12.65 | $12.65 | 437,500 | — | — |
| 2012-03-20 | $12.82 | $12.82 | 392,100 | — | — |
| 2012-03-19 | $13.01 | $13.01 | 657,700 | — | — |
| 2012-03-16 | $12.72 | $12.72 | 844,300 | — | — |
| 2012-03-15 | $12.99 | $12.99 | 1,457,400 | — | — |
| 2012-03-14 | $12.50 | $12.50 | 358,200 | — | — |
| 2012-03-13 | $12.34 | $12.34 | 553,200 | — | — |
| 2012-03-12 | $11.89 | $11.89 | 229,000 | — | — |
| 2012-03-09 | $11.82 | $11.82 | 224,600 | — | — |
| 2012-03-08 | $11.56 | $11.56 | 357,500 | — | — |
| 2012-03-07 | $11.53 | $11.53 | 294,800 | — | — |
| 2012-03-06 | $11.33 | $11.33 | 461,300 | — | — |
| 2012-03-05 | $11.59 | $11.59 | 306,100 | — | — |
| 2012-03-02 | $12.01 | $12.01 | 585,600 | — | — |
| 2012-03-01 | $12.03 | $12.03 | 793,400 | — | — |
| 2012-02-29 | $11.80 | $11.80 | 380,400 | — | — |
| 2012-02-28 | $12.24 | $12.24 | 335,300 | — | — |
| 2012-02-27 | $12.27 | $12.27 | 159,900 | — | — |
| 2012-02-24 | $12.29 | $12.29 | 239,100 | — | — |
| 2012-02-23 | $12.29 | $12.29 | 415,400 | — | — |
| 2012-02-22 | $12.06 | $12.06 | 371,000 | — | — |
| 2012-02-21 | $12.10 | $12.10 | 364,800 | — | — |
| 2012-02-17 | $12.10 | $12.10 | 997,100 | — | — |
| 2012-02-16 | $11.97 | $11.97 | 1,096,600 | — | — |
| 2012-02-15 | $11.57 | $11.57 | 1,333,600 | — | — |
| 2012-02-14 | $11.27 | $11.27 | 539,900 | — | — |
| 2012-02-13 | $11.30 | $11.30 | 620,900 | — | — |
| 2012-02-10 | $10.95 | $10.95 | 414,300 | — | — |
| 2012-02-09 | $11.30 | $11.30 | 461,000 | — | — |
| 2012-02-08 | $11.30 | $11.30 | 365,900 | — | — |
| 2012-02-07 | $11.16 | $11.16 | 292,100 | — | — |
| 2012-02-06 | $11.09 | $11.09 | 219,800 | — | — |
| 2012-02-03 | $11.01 | $11.01 | 544,600 | — | — |
| 2012-02-02 | $10.89 | $10.89 | 473,200 | — | — |
| 2012-02-01 | $10.83 | $10.83 | 589,100 | — | — |
| 2012-01-31 | $10.62 | $10.62 | 1,255,100 | — | — |
| 2012-01-30 | $10.44 | $10.44 | 1,498,600 | — | — |
| 2012-01-27 | $9.80 | $9.80 | 485,200 | — | — |
| 2012-01-26 | $9.65 | $9.65 | 327,800 | — | — |
| 2012-01-25 | $9.78 | $9.78 | 447,100 | — | — |
| 2012-01-24 | $9.81 | $9.81 | 427,900 | — | — |
| 2012-01-23 | $9.92 | $9.92 | 366,600 | — | — |
| 2012-01-20 | $9.97 | $9.97 | 590,700 | — | — |
| 2012-01-19 | $9.85 | $9.85 | 207,300 | — | — |
| 2012-01-18 | $9.67 | $9.67 | 371,000 | — | — |
| 2012-01-17 | $9.39 | $9.39 | 180,300 | — | — |
| 2012-01-13 | $9.58 | $9.58 | 262,700 | — | — |
| 2012-01-12 | $9.42 | $9.42 | 170,500 | — | — |
| 2012-01-11 | $9.40 | $9.40 | 132,300 | — | — |
| 2012-01-10 | $9.40 | $9.40 | 254,400 | — | — |
| 2012-01-09 | $9.34 | $9.34 | 196,200 | — | — |
| 2012-01-06 | $9.33 | $9.33 | 314,300 | — | — |
| 2012-01-05 | $9.36 | $9.36 | 428,200 | — | — |
| 2012-01-04 | $9.66 | $9.66 | 237,900 | — | — |
| 2012-01-03 | $9.77 | $9.77 | 529,800 | — | — |