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
- 2011-01-28 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 | $8.48 | $8.48 | 218,800 | — | — |
| 2012-12-28 | $8.05 | $8.05 | 319,700 | — | — |
| 2012-12-27 | $8.25 | $8.25 | 133,900 | — | — |
| 2012-12-26 | $8.18 | $8.18 | 99,500 | — | — |
| 2012-12-24 | $8.33 | $8.33 | 58,600 | — | — |
| 2012-12-21 | $8.38 | $8.38 | 104,300 | — | — |
| 2012-12-20 | $8.61 | $8.61 | 67,700 | — | — |
| 2012-12-19 | $8.62 | $8.62 | 65,900 | — | — |
| 2012-12-18 | $8.76 | $8.76 | 141,100 | — | — |
| 2012-12-17 | $8.59 | $8.59 | 314,300 | — | — |
| 2012-12-14 | $8.39 | $8.39 | 82,300 | — | — |
| 2012-12-13 | $8.49 | $8.49 | 133,400 | — | — |
| 2012-12-12 | $8.37 | $8.37 | 168,000 | — | — |
| 2012-12-11 | $8.50 | $8.50 | 371,500 | — | — |
| 2012-12-10 | $8.60 | $8.60 | 267,700 | — | — |
| 2012-12-07 | $8.94 | $8.94 | 111,300 | — | — |
| 2012-12-06 | $9.30 | $9.30 | 86,400 | — | — |
| 2012-12-05 | $9.32 | $9.32 | 125,200 | — | — |
| 2012-12-04 | $9.14 | $9.14 | 485,700 | — | — |
| 2012-12-03 | $9.33 | $9.33 | 316,200 | — | — |
| 2012-11-30 | $8.90 | $8.90 | 54,700 | — | — |
| 2012-11-29 | $8.85 | $8.85 | 248,900 | — | — |
| 2012-11-28 | $8.87 | $8.87 | 90,500 | — | — |
| 2012-11-27 | $8.76 | $8.76 | 134,600 | — | — |
| 2012-11-26 | $9.16 | $9.16 | 123,400 | — | — |
| 2012-11-23 | $9.11 | $9.11 | 47,800 | — | — |
| 2012-11-21 | $8.95 | $8.95 | 60,100 | — | — |
| 2012-11-20 | $8.71 | $8.71 | 65,300 | — | — |
| 2012-11-19 | $8.71 | $8.71 | 116,300 | — | — |
| 2012-11-16 | $8.60 | $8.60 | 211,400 | — | — |
| 2012-11-15 | $8.56 | $8.56 | 182,900 | — | — |
| 2012-11-14 | $8.99 | $8.99 | 70,200 | — | — |
| 2012-11-13 | $9.09 | $9.09 | 91,200 | — | — |
| 2012-11-12 | $9.01 | $9.01 | 70,300 | — | — |
| 2012-11-09 | $9.00 | $9.00 | 50,600 | — | — |
| 2012-11-08 | $9.08 | $9.08 | 51,000 | — | — |
| 2012-11-07 | $9.10 | $9.10 | 31,300 | — | — |
| 2012-11-06 | $9.31 | $9.31 | 186,500 | — | — |
| 2012-11-05 | $9.29 | $9.29 | 115,900 | — | — |
| 2012-11-02 | $9.31 | $9.31 | 60,600 | — | — |
| 2012-11-01 | $9.48 | $9.48 | 119,500 | — | — |
| 2012-10-31 | $9.18 | $9.18 | 54,600 | — | — |
| 2012-10-26 | $9.16 | $9.16 | 62,900 | — | — |
| 2012-10-25 | $9.40 | $9.40 | 100,100 | — | — |
| 2012-10-24 | $9.20 | $9.20 | 68,400 | — | — |
| 2012-10-23 | $9.18 | $9.18 | 64,500 | — | — |
| 2012-10-22 | $9.27 | $9.27 | 73,100 | — | — |
| 2012-10-19 | $9.16 | $9.16 | 108,200 | — | — |
| 2012-10-18 | $9.26 | $9.26 | 133,800 | — | — |
| 2012-10-17 | $9.45 | $9.45 | 91,100 | — | — |
| 2012-10-16 | $9.49 | $9.49 | 129,400 | — | — |
| 2012-10-15 | $9.29 | $9.29 | 39,500 | — | — |
| 2012-10-12 | $9.26 | $9.26 | 73,600 | — | — |
| 2012-10-11 | $9.29 | $9.29 | 116,200 | — | — |
| 2012-10-10 | $9.23 | $9.23 | 113,100 | — | — |
| 2012-10-09 | $9.09 | $9.09 | 239,800 | — | — |
| 2012-10-08 | $9.52 | $9.52 | 65,800 | — | — |
| 2012-10-05 | $9.54 | $9.54 | 132,500 | — | — |
| 2012-10-04 | $9.71 | $9.71 | 68,500 | — | — |
| 2012-10-03 | $9.75 | $9.75 | 65,600 | — | — |
| 2012-10-02 | $9.89 | $9.89 | 70,900 | — | — |
| 2012-10-01 | $9.91 | $9.91 | 73,300 | — | — |
| 2012-09-28 | $10.06 | $10.06 | 199,700 | — | — |
| 2012-09-27 | $10.07 | $10.07 | 89,500 | — | — |
| 2012-09-26 | $10.01 | $10.01 | 128,100 | — | — |
| 2012-09-25 | $9.96 | $9.96 | 496,400 | — | — |
| 2012-09-24 | $10.39 | $10.39 | 37,600 | — | — |
| 2012-09-21 | $10.31 | $10.31 | 314,100 | — | — |
| 2012-09-20 | $10.02 | $10.02 | 125,900 | — | — |
| 2012-09-19 | $10.08 | $10.08 | 94,700 | — | — |
| 2012-09-18 | $10.23 | $10.23 | 89,800 | — | — |
| 2012-09-17 | $10.37 | $10.37 | 105,800 | — | — |
| 2012-09-14 | $10.37 | $10.37 | 237,100 | — | — |
| 2012-09-13 | $10.43 | $10.43 | 432,700 | — | — |
| 2012-09-12 | $10.34 | $10.34 | 76,600 | — | — |
| 2012-09-11 | $10.24 | $10.24 | 212,100 | — | — |
| 2012-09-10 | $10.13 | $10.13 | 71,600 | — | — |
| 2012-09-07 | $10.13 | $10.13 | 74,100 | — | — |
| 2012-09-06 | $10.04 | $10.04 | 120,200 | — | — |
| 2012-09-05 | $9.80 | $9.80 | 589,700 | — | — |
| 2012-09-04 | $9.72 | $9.72 | 551,200 | — | — |
| 2012-08-31 | $10.13 | $10.13 | 115,300 | — | — |
| 2012-08-30 | $10.19 | $10.19 | 71,600 | — | — |
| 2012-08-29 | $10.16 | $10.16 | 51,600 | — | — |
| 2012-08-28 | $10.27 | $10.27 | 161,300 | — | — |
| 2012-08-27 | $10.19 | $10.19 | 111,700 | — | — |
| 2012-08-24 | $10.15 | $10.15 | 42,800 | — | — |
| 2012-08-23 | $10.21 | $10.21 | 539,200 | — | — |
| 2012-08-22 | $10.23 | $10.23 | 58,300 | — | — |
| 2012-08-21 | $10.28 | $10.28 | 125,100 | — | — |
| 2012-08-20 | $10.46 | $10.46 | 75,000 | — | — |
| 2012-08-17 | $10.47 | $10.47 | 106,300 | — | — |
| 2012-08-16 | $10.79 | $10.79 | 65,100 | — | — |
| 2012-08-15 | $10.69 | $10.69 | 121,800 | — | — |
| 2012-08-14 | $10.80 | $10.80 | 188,600 | — | — |
| 2012-08-13 | $10.77 | $10.77 | 163,000 | — | — |
| 2012-08-10 | $10.80 | $10.80 | 74,600 | — | — |
| 2012-08-09 | $10.72 | $10.72 | 97,500 | — | — |
| 2012-08-08 | $10.72 | $10.72 | 155,000 | — | — |
| 2012-08-07 | $10.62 | $10.62 | 171,200 | — | — |
| 2012-08-06 | $10.49 | $10.49 | 197,000 | — | — |
| 2012-08-03 | $10.50 | $10.50 | 209,800 | — | — |
| 2012-08-02 | $10.18 | $10.18 | 74,600 | — | — |
| 2012-08-01 | $10.11 | $10.11 | 76,500 | — | — |
| 2012-07-31 | $10.15 | $10.15 | 203,000 | — | — |
| 2012-07-30 | $10.16 | $10.16 | 87,800 | — | — |
| 2012-07-27 | $10.10 | $10.10 | 70,500 | — | — |
| 2012-07-26 | $10.08 | $10.08 | 837,600 | — | — |
| 2012-07-25 | $9.91 | $9.91 | 185,700 | — | — |
| 2012-07-24 | $9.33 | $9.33 | 147,800 | — | — |
| 2012-07-23 | $9.59 | $9.59 | 139,700 | — | — |
| 2012-07-20 | $9.93 | $9.93 | 113,600 | — | — |
| 2012-07-19 | $10.05 | $10.05 | 117,300 | — | — |
| 2012-07-18 | $10.00 | $10.00 | 134,800 | — | — |
| 2012-07-17 | $9.95 | $9.95 | 58,800 | — | — |
| 2012-07-16 | $9.53 | $9.53 | 96,800 | — | — |
| 2012-07-13 | $9.86 | $9.86 | 78,900 | — | — |
| 2012-07-12 | $9.98 | $9.98 | 144,400 | — | — |
| 2012-07-11 | $9.95 | $9.95 | 194,900 | — | — |
| 2012-07-10 | $9.68 | $9.68 | 82,700 | — | — |
| 2012-07-09 | $9.76 | $9.76 | 181,000 | — | — |
| 2012-07-06 | $9.55 | $9.55 | 75,400 | — | — |
| 2012-07-05 | $9.61 | $9.61 | 160,000 | — | — |
| 2012-07-03 | $9.74 | $9.74 | 73,900 | — | — |
| 2012-07-02 | $9.56 | $9.56 | 113,800 | — | — |
| 2012-06-29 | $9.17 | $9.17 | 110,800 | — | — |
| 2012-06-28 | $9.10 | $9.10 | 95,100 | — | — |
| 2012-06-27 | $9.07 | $9.07 | 154,300 | — | — |
| 2012-06-26 | $9.40 | $9.40 | 93,200 | — | — |
| 2012-06-25 | $9.52 | $9.52 | 102,000 | — | — |
| 2012-06-22 | $9.51 | $9.51 | 80,500 | — | — |
| 2012-06-21 | $9.56 | $9.56 | 76,000 | — | — |
| 2012-06-20 | $9.90 | $9.90 | 110,500 | — | — |
| 2012-06-19 | $9.86 | $9.86 | 134,200 | — | — |
| 2012-06-18 | $9.72 | $9.72 | 145,500 | — | — |
| 2012-06-15 | $9.71 | $9.71 | 143,400 | — | — |
| 2012-06-14 | $9.61 | $9.61 | 282,600 | — | — |
| 2012-06-13 | $9.53 | $9.53 | 118,900 | — | — |
| 2012-06-12 | $9.54 | $9.54 | 121,200 | — | — |
| 2012-06-11 | $9.51 | $9.51 | 473,300 | — | — |
| 2012-06-08 | $9.48 | $9.48 | 90,200 | — | — |
| 2012-06-07 | $9.52 | $9.52 | 106,200 | — | — |
| 2012-06-06 | $9.51 | $9.51 | 59,500 | — | — |
| 2012-06-05 | $9.36 | $9.36 | 173,900 | — | — |
| 2012-06-04 | $9.38 | $9.38 | 125,400 | — | — |
| 2012-06-01 | $9.27 | $9.27 | 188,300 | — | — |
| 2012-05-31 | $9.50 | $9.50 | 308,200 | — | — |
| 2012-05-30 | $9.71 | $9.71 | 926,000 | — | — |
| 2012-05-29 | $9.40 | $9.40 | 685,100 | — | — |
| 2012-05-25 | $8.79 | $8.79 | 69,800 | — | — |
| 2012-05-24 | $8.75 | $8.75 | 76,600 | — | — |
| 2012-05-23 | $8.87 | $8.87 | 69,000 | — | — |
| 2012-05-22 | $8.84 | $8.84 | 188,700 | — | — |
| 2012-05-21 | $8.77 | $8.77 | 101,800 | — | — |
| 2012-05-18 | $8.77 | $8.77 | 189,000 | — | — |
| 2012-05-17 | $8.80 | $8.80 | 316,700 | — | — |
| 2012-05-16 | $8.76 | $8.76 | 203,600 | — | — |
| 2012-05-15 | $9.07 | $9.07 | 138,000 | — | — |
| 2012-05-14 | $8.75 | $8.75 | 111,100 | — | — |
| 2012-05-11 | $8.87 | $8.87 | 47,000 | — | — |
| 2012-05-10 | $8.96 | $8.96 | 41,100 | — | — |
| 2012-05-09 | $8.95 | $8.95 | 190,800 | — | — |
| 2012-05-08 | $8.82 | $8.82 | 73,900 | — | — |
| 2012-05-07 | $8.74 | $8.74 | 125,000 | — | — |
| 2012-05-04 | $8.89 | $8.89 | 60,200 | — | — |
| 2012-05-03 | $8.96 | $8.96 | 133,000 | — | — |
| 2012-05-02 | $8.91 | $8.91 | 241,000 | — | — |
| 2012-05-01 | $8.51 | $8.51 | 362,800 | — | — |
| 2012-04-30 | $8.92 | $8.92 | 82,000 | — | — |
| 2012-04-27 | $8.97 | $8.97 | 196,700 | — | — |
| 2012-04-26 | $8.96 | $8.96 | 77,100 | — | — |
| 2012-04-25 | $8.97 | $8.97 | 173,200 | — | — |
| 2012-04-24 | $8.77 | $8.77 | 173,100 | — | — |
| 2012-04-23 | $8.89 | $8.89 | 133,500 | — | — |
| 2012-04-20 | $8.86 | $8.86 | 155,700 | — | — |
| 2012-04-19 | $8.67 | $8.67 | 421,300 | — | — |
| 2012-04-18 | $9.05 | $9.05 | 444,300 | — | — |
| 2012-04-17 | $9.54 | $9.54 | 314,600 | — | — |
| 2012-04-16 | $9.53 | $9.53 | 180,600 | — | — |
| 2012-04-13 | $9.94 | $9.94 | 201,800 | — | — |
| 2012-04-12 | $10.04 | $10.04 | 82,700 | — | — |
| 2012-04-11 | $10.00 | $10.00 | 55,900 | — | — |
| 2012-04-10 | $9.99 | $9.99 | 129,600 | — | — |
| 2012-04-09 | $10.08 | $10.08 | 101,400 | — | — |
| 2012-04-05 | $10.34 | $10.34 | 55,200 | — | — |
| 2012-04-04 | $10.37 | $10.37 | 125,300 | — | — |
| 2012-04-03 | $10.81 | $10.81 | 178,700 | — | — |
| 2012-04-02 | $10.80 | $10.80 | 182,000 | — | — |
| 2012-03-30 | $10.81 | $10.81 | 197,500 | — | — |
| 2012-03-29 | $10.50 | $10.50 | 182,400 | — | — |
| 2012-03-28 | $10.43 | $10.43 | 127,200 | — | — |
| 2012-03-27 | $10.58 | $10.58 | 181,400 | — | — |
| 2012-03-26 | $10.45 | $10.45 | 128,300 | — | — |
| 2012-03-23 | $10.37 | $10.37 | 140,800 | — | — |
| 2012-03-22 | $10.57 | $10.57 | 297,500 | — | — |
| 2012-03-21 | $10.80 | $10.80 | 242,700 | — | — |
| 2012-03-20 | $10.53 | $10.53 | 111,000 | — | — |
| 2012-03-19 | $10.69 | $10.69 | 277,500 | — | — |
| 2012-03-16 | $11.05 | $11.05 | 1,959,100 | — | — |
| 2012-03-15 | $10.70 | $10.70 | 548,700 | — | — |
| 2012-03-14 | $10.33 | $10.33 | 465,700 | — | — |
| 2012-03-13 | $10.30 | $10.30 | 844,900 | — | — |
| 2012-03-12 | $9.60 | $9.60 | 790,300 | — | — |
| 2012-03-09 | $9.14 | $9.14 | 93,800 | — | — |
| 2012-03-08 | $8.73 | $8.73 | 260,300 | — | — |
| 2012-03-07 | $8.60 | $8.60 | 89,800 | — | — |
| 2012-03-06 | $8.65 | $8.65 | 152,200 | — | — |
| 2012-03-05 | $8.88 | $8.88 | 118,200 | — | — |
| 2012-03-02 | $8.97 | $8.97 | 176,600 | — | — |
| 2012-03-01 | $9.06 | $9.06 | 61,000 | — | — |
| 2012-02-29 | $9.09 | $9.09 | 76,900 | — | — |
| 2012-02-28 | $9.20 | $9.20 | 48,100 | — | — |
| 2012-02-27 | $9.30 | $9.30 | 126,900 | — | — |
| 2012-02-24 | $9.32 | $9.32 | 106,200 | — | — |
| 2012-02-23 | $9.29 | $9.29 | 139,200 | — | — |
| 2012-02-22 | $9.28 | $9.28 | 163,700 | — | — |
| 2012-02-21 | $9.52 | $9.52 | 49,400 | — | — |
| 2012-02-17 | $9.60 | $9.60 | 76,900 | — | — |
| 2012-02-16 | $9.72 | $9.72 | 74,400 | — | — |
| 2012-02-15 | $9.64 | $9.64 | 164,500 | — | — |
| 2012-02-14 | $9.76 | $9.76 | 151,400 | — | — |
| 2012-02-13 | $9.68 | $9.68 | 578,600 | — | — |
| 2012-02-10 | $9.36 | $9.36 | 89,200 | — | — |
| 2012-02-09 | $9.35 | $9.35 | 567,400 | — | — |
| 2012-02-08 | $9.31 | $9.31 | 200,100 | — | — |
| 2012-02-07 | $9.37 | $9.37 | 176,800 | — | — |
| 2012-02-06 | $9.07 | $9.07 | 230,400 | — | — |
| 2012-02-03 | $9.40 | $9.40 | 180,500 | — | — |
| 2012-02-02 | $9.34 | $9.34 | 267,500 | — | — |
| 2012-02-01 | $9.26 | $9.26 | 179,400 | — | — |
| 2012-01-31 | $9.17 | $9.17 | 161,400 | — | — |
| 2012-01-30 | $9.18 | $9.18 | 121,300 | — | — |
| 2012-01-27 | $9.37 | $9.37 | 102,900 | — | — |
| 2012-01-26 | $9.40 | $9.40 | 310,900 | — | — |
| 2012-01-25 | $9.33 | $9.33 | 263,000 | — | — |
| 2012-01-24 | $9.30 | $9.30 | 85,100 | — | — |
| 2012-01-23 | $9.32 | $9.32 | 188,600 | — | — |
| 2012-01-20 | $9.31 | $9.31 | 115,700 | — | — |
| 2012-01-19 | $9.17 | $9.17 | 239,200 | — | — |
| 2012-01-18 | $8.94 | $8.94 | 96,300 | — | — |
| 2012-01-17 | $8.52 | $8.52 | 122,300 | — | — |
| 2012-01-13 | $8.47 | $8.47 | 80,400 | — | — |
| 2012-01-12 | $8.24 | $8.24 | 103,800 | — | — |
| 2012-01-11 | $8.31 | $8.31 | 68,100 | — | — |
| 2012-01-10 | $8.39 | $8.39 | 104,400 | — | — |
| 2012-01-09 | $8.03 | $8.03 | 105,000 | — | — |
| 2012-01-06 | $8.13 | $8.13 | 97,900 | — | — |
| 2012-01-05 | $8.19 | $8.19 | 90,100 | — | — |
| 2012-01-04 | $8.23 | $8.23 | 393,600 | — | — |
| 2012-01-03 | $8.77 | $8.77 | 158,900 | — | — |