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
- 2003-03-20 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 | $10.33 | $13.63 | 0 | — | — |
| 2012-12-28 | $10.33 | $13.63 | 1,500 | — | — |
| 2012-12-27 | $10.17 | $13.41 | 0 | — | — |
| 2012-12-26 | $10.17 | $13.41 | 0 | — | — |
| 2012-12-24 | $10.17 | $13.41 | 0 | — | — |
| 2012-12-21 | $10.17 | $13.41 | 0 | — | — |
| 2012-12-20 | $10.17 | $13.41 | 0 | — | — |
| 2012-12-19 | $10.17 | $13.41 | 0 | — | — |
| 2012-12-18 | $10.17 | $13.41 | 9,000 | — | — |
| 2012-12-17 | $10.25 | $13.52 | 0 | — | — |
| 2012-12-14 | $10.25 | $13.52 | 3,600 | — | — |
| 2012-12-13 | $10.33 | $13.63 | 0 | — | — |
| 2012-12-12 | $10.33 | $13.63 | 300 | — | — |
| 2012-12-11 | $10.33 | $13.63 | 6,000 | — | — |
| 2012-12-10 | $10.33 | $13.63 | 6,000 | — | — |
| 2012-12-07 | $10.37 | $13.68 | 900 | — | — |
| 2012-12-06 | $10.43 | $13.76 | 31,800 | — | — |
| 2012-12-05 | $10.43 | $13.76 | 10,800 | — | — |
| 2012-12-04 | $10.50 | $13.85 | 600 | — | — |
| 2012-12-03 | $10.92 | $14.40 | 0 | — | — |
| 2012-11-30 | $10.92 | $14.40 | 0 | — | — |
| 2012-11-29 | $10.92 | $14.40 | 0 | — | — |
| 2012-11-28 | $10.92 | $14.40 | 2,700 | — | — |
| 2012-11-27 | $11.58 | $15.28 | 0 | — | — |
| 2012-11-26 | $11.58 | $15.28 | 5,100 | — | — |
| 2012-11-23 | $10.17 | $13.41 | 0 | — | — |
| 2012-11-21 | $10.17 | $13.41 | 0 | — | — |
| 2012-11-20 | $10.17 | $13.41 | 0 | — | — |
| 2012-11-19 | $10.17 | $13.41 | 0 | — | — |
| 2012-11-16 | $10.17 | $13.41 | 1,800 | — | — |
| 2012-11-15 | $10.25 | $13.52 | 0 | — | — |
| 2012-11-14 | $10.25 | $13.52 | 0 | — | — |
| 2012-11-13 | $10.25 | $13.52 | 0 | — | — |
| 2012-11-12 | $10.25 | $13.52 | 0 | — | — |
| 2012-11-09 | $10.25 | $13.52 | 900 | — | — |
| 2012-11-08 | $10.33 | $13.63 | 0 | — | — |
| 2012-11-07 | $10.33 | $13.63 | 0 | — | — |
| 2012-11-06 | $10.33 | $13.63 | 0 | — | — |
| 2012-11-05 | $10.33 | $13.63 | 0 | — | — |
| 2012-11-02 | $10.33 | $13.63 | 0 | — | — |
| 2012-11-01 | $10.33 | $13.63 | 0 | — | — |
| 2012-10-31 | $10.33 | $13.63 | 0 | — | — |
| 2012-10-26 | $10.33 | $13.63 | 0 | — | — |
| 2012-10-25 | $10.33 | $13.63 | 0 | — | — |
| 2012-10-24 | $10.33 | $13.63 | 0 | — | — |
| 2012-10-23 | $10.33 | $13.63 | 600 | — | — |
| 2012-10-22 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-19 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-18 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-17 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-16 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-15 | $10.00 | $13.19 | 4,500 | — | — |
| 2012-10-12 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-11 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-10 | $10.00 | $13.19 | 0 | — | — |
| 2012-10-09 | $10.00 | $13.19 | 2,700 | — | — |
| 2012-10-08 | $9.90 | $13.06 | 0 | — | — |
| 2012-10-05 | $9.90 | $13.06 | 0 | — | — |
| 2012-10-04 | $9.90 | $13.06 | 600 | — | — |
| 2012-10-03 | $9.90 | $13.06 | 0 | — | — |
| 2012-10-02 | $9.90 | $13.06 | 0 | — | — |
| 2012-10-01 | $9.90 | $13.06 | 0 | — | — |
| 2012-09-28 | $9.90 | $13.06 | 1,500 | — | — |
| 2012-09-27 | $9.85 | $12.99 | 600 | — | — |
| 2012-09-26 | $10.33 | $13.63 | 0 | — | — |
| 2012-09-25 | $10.33 | $13.63 | 600 | — | — |
| 2012-09-24 | $11.00 | $14.51 | 0 | — | — |
| 2012-09-21 | $11.00 | $14.51 | 2,700 | — | — |
| 2012-09-20 | $10.67 | $14.07 | 1,200 | — | — |
| 2012-09-19 | $10.33 | $13.63 | 7,500 | — | — |
| 2012-09-18 | $9.83 | $12.87 | 19,500 | — | — |
| 2012-09-17 | $9.42 | $12.32 | 4,200 | — | — |
| 2012-09-14 | $9.83 | $12.87 | 0 | — | — |
| 2012-09-13 | $9.83 | $12.87 | 0 | — | — |
| 2012-09-12 | $9.83 | $12.87 | 0 | — | — |
| 2012-09-11 | $9.83 | $12.87 | 0 | — | — |
| 2012-09-10 | $9.83 | $12.87 | 0 | — | — |
| 2012-09-07 | $9.83 | $12.87 | 900 | — | — |
| 2012-09-06 | $9.33 | $12.21 | 0 | — | — |
| 2012-09-05 | $9.33 | $12.21 | 0 | — | — |
| 2012-09-04 | $9.33 | $12.21 | 600 | — | — |
| 2012-08-31 | $9.33 | $12.21 | 0 | — | — |
| 2012-08-30 | $9.33 | $12.21 | 0 | — | — |
| 2012-08-29 | $9.33 | $12.21 | 0 | — | — |
| 2012-08-28 | $9.33 | $12.21 | 0 | — | — |
| 2012-08-27 | $9.33 | $12.21 | 0 | — | — |
| 2012-08-24 | $9.33 | $12.21 | 0 | — | — |
| 2012-08-23 | $9.33 | $12.21 | 2,100 | — | — |
| 2012-08-22 | $9.42 | $12.33 | 0 | — | — |
| 2012-08-21 | $9.42 | $12.33 | 0 | — | — |
| 2012-08-20 | $9.42 | $12.33 | 0 | — | — |
| 2012-08-17 | $9.42 | $12.33 | 0 | — | — |
| 2012-08-16 | $9.42 | $12.33 | 0 | — | — |
| 2012-08-15 | $9.42 | $12.33 | 0 | — | — |
| 2012-08-14 | $9.42 | $12.33 | 2,100 | — | — |
| 2012-08-13 | $9.08 | $11.89 | 600 | — | — |
| 2012-08-10 | $9.08 | $11.89 | 300 | — | — |
| 2012-08-09 | $9.09 | $11.89 | 900 | — | — |
| 2012-08-08 | $9.18 | $12.01 | 0 | — | — |
| 2012-08-07 | $9.18 | $12.01 | 62,100 | — | — |
| 2012-08-06 | $9.08 | $11.89 | 8,100 | — | — |
| 2012-08-03 | $9.67 | $12.65 | 0 | — | — |
| 2012-08-02 | $9.67 | $12.65 | 6,000 | — | — |
| 2012-08-01 | $9.50 | $12.44 | 0 | — | — |
| 2012-07-31 | $9.50 | $12.44 | 0 | — | — |
| 2012-07-30 | $9.50 | $12.44 | 3,300 | — | — |
| 2012-07-27 | $9.40 | $12.30 | 0 | — | — |
| 2012-07-26 | $9.40 | $12.30 | 6,000 | — | — |
| 2012-07-25 | $9.00 | $11.78 | 30,600 | — | — |
| 2012-07-24 | $8.75 | $11.45 | 0 | — | — |
| 2012-07-23 | $8.75 | $11.45 | 0 | — | — |
| 2012-07-20 | $8.75 | $11.45 | 0 | — | — |
| 2012-07-19 | $8.75 | $11.45 | 12,900 | — | — |
| 2012-07-18 | $8.69 | $11.37 | 6,600 | — | — |
| 2012-07-17 | $9.17 | $11.99 | 0 | — | — |
| 2012-07-16 | $9.17 | $11.99 | 0 | — | — |
| 2012-07-13 | $9.17 | $11.99 | 0 | — | — |
| 2012-07-12 | $9.17 | $11.99 | 4,800 | — | — |
| 2012-07-11 | $8.92 | $11.67 | 0 | — | — |
| 2012-07-10 | $8.92 | $11.67 | 1,800 | — | — |
| 2012-07-09 | $8.92 | $11.68 | 6,000 | — | — |
| 2012-07-06 | $9.07 | $11.86 | 1,200 | — | — |
| 2012-07-05 | $9.01 | $11.79 | 6,000 | — | — |
| 2012-07-03 | $9.17 | $12.00 | 1,500 | — | — |
| 2012-07-02 | $9.33 | $12.21 | 0 | — | — |
| 2012-06-29 | $9.33 | $12.21 | 0 | — | — |
| 2012-06-28 | $9.33 | $12.21 | 0 | — | — |
| 2012-06-27 | $9.33 | $12.21 | 0 | — | — |
| 2012-06-26 | $9.33 | $12.21 | 7,200 | — | — |
| 2012-06-25 | $9.07 | $11.86 | 0 | — | — |
| 2012-06-22 | $9.07 | $11.86 | 0 | — | — |
| 2012-06-21 | $9.07 | $11.86 | 0 | — | — |
| 2012-06-20 | $9.07 | $11.86 | 0 | — | — |
| 2012-06-19 | $9.07 | $11.76 | 3,000 | — | — |
| 2012-06-18 | $9.05 | $11.74 | 0 | — | — |
| 2012-06-15 | $9.05 | $11.74 | 3,000 | — | — |
| 2012-06-14 | $9.03 | $11.72 | 0 | — | — |
| 2012-06-13 | $9.03 | $11.72 | 0 | — | — |
| 2012-06-12 | $9.03 | $11.72 | 1,200 | — | — |
| 2012-06-11 | $9.07 | $11.76 | 2,100 | — | — |
| 2012-06-08 | $9.07 | $11.76 | 0 | — | — |
| 2012-06-07 | $9.07 | $11.76 | 0 | — | — |
| 2012-06-06 | $9.07 | $11.76 | 0 | — | — |
| 2012-06-05 | $9.07 | $11.76 | 0 | — | — |
| 2012-06-04 | $9.07 | $11.76 | 3,000 | — | — |
| 2012-06-01 | $9.00 | $11.68 | 3,000 | — | — |
| 2012-05-31 | $9.07 | $11.76 | 0 | — | — |
| 2012-05-30 | $9.07 | $11.76 | 0 | — | — |
| 2012-05-29 | $9.07 | $11.76 | 900 | — | — |
| 2012-05-25 | $9.00 | $11.68 | 0 | — | — |
| 2012-05-24 | $9.00 | $11.68 | 0 | — | — |
| 2012-05-23 | $9.00 | $11.68 | 1,500 | — | — |
| 2012-05-22 | $8.75 | $11.35 | 0 | — | — |
| 2012-05-21 | $8.75 | $11.35 | 1,800 | — | — |
| 2012-05-18 | $8.42 | $10.92 | 0 | — | — |
| 2012-05-17 | $8.42 | $10.92 | 0 | — | — |
| 2012-05-16 | $8.42 | $10.92 | 0 | — | — |
| 2012-05-15 | $8.42 | $10.92 | 0 | — | — |
| 2012-05-14 | $8.42 | $10.92 | 0 | — | — |
| 2012-05-11 | $8.42 | $10.92 | 1,800 | — | — |
| 2012-05-10 | $8.83 | $11.46 | 0 | — | — |
| 2012-05-09 | $8.83 | $11.46 | 21,900 | — | — |
| 2012-05-08 | $8.60 | $11.16 | 0 | — | — |
| 2012-05-07 | $8.60 | $11.16 | 600 | — | — |
| 2012-05-04 | $8.50 | $11.03 | 0 | — | — |
| 2012-05-03 | $8.50 | $11.03 | 3,000 | — | — |
| 2012-05-02 | $8.50 | $11.03 | 600 | — | — |
| 2012-05-01 | $8.58 | $11.14 | 0 | — | — |
| 2012-04-30 | $8.58 | $11.14 | 30,000 | — | — |
| 2012-04-27 | $8.42 | $10.92 | 0 | — | — |
| 2012-04-26 | $8.42 | $10.92 | 300 | — | — |
| 2012-04-25 | $8.50 | $11.03 | 7,800 | — | — |
| 2012-04-24 | $8.58 | $11.14 | 0 | — | — |
| 2012-04-23 | $8.58 | $11.14 | 0 | — | — |
| 2012-04-20 | $8.58 | $11.14 | 0 | — | — |
| 2012-04-19 | $8.58 | $11.14 | 0 | — | — |
| 2012-04-18 | $8.58 | $11.14 | 1,800 | — | — |
| 2012-04-17 | $8.67 | $11.24 | 15,300 | — | — |
| 2012-04-16 | $8.75 | $11.35 | 1,800 | — | — |
| 2012-04-13 | $8.62 | $11.19 | 0 | — | — |
| 2012-04-12 | $8.62 | $11.19 | 900 | — | — |
| 2012-04-11 | $8.75 | $11.35 | 0 | — | — |
| 2012-04-10 | $8.75 | $11.35 | 1,800 | — | — |
| 2012-04-09 | $8.75 | $11.35 | 0 | — | — |
| 2012-04-05 | $8.75 | $11.35 | 1,200 | — | — |
| 2012-04-04 | $8.83 | $11.46 | 1,200 | — | — |
| 2012-04-03 | $8.70 | $11.29 | 0 | — | — |
| 2012-04-02 | $8.70 | $11.29 | 0 | — | — |
| 2012-03-30 | $8.70 | $11.29 | 0 | — | — |
| 2012-03-29 | $8.70 | $11.29 | 0 | — | — |
| 2012-03-28 | $8.70 | $11.29 | 33,000 | — | — |
| 2012-03-27 | $9.17 | $11.89 | 0 | — | — |
| 2012-03-26 | $9.17 | $11.89 | 900 | — | — |
| 2012-03-23 | $9.42 | $12.22 | 0 | — | — |
| 2012-03-22 | $9.42 | $12.22 | 26,100 | — | — |
| 2012-03-21 | $9.42 | $12.22 | 0 | — | — |
| 2012-03-20 | $9.42 | $12.12 | 0 | — | — |
| 2012-03-19 | $9.42 | $12.12 | 0 | — | — |
| 2012-03-16 | $9.42 | $12.12 | 0 | — | — |
| 2012-03-15 | $9.42 | $12.12 | 900 | — | — |
| 2012-03-14 | $9.17 | $11.80 | 0 | — | — |
| 2012-03-13 | $9.17 | $11.80 | 300 | — | — |
| 2012-03-12 | $9.00 | $11.58 | 0 | — | — |
| 2012-03-09 | $9.00 | $11.58 | 0 | — | — |
| 2012-03-08 | $9.00 | $11.58 | 0 | — | — |
| 2012-03-07 | $9.00 | $11.58 | 13,800 | — | — |
| 2012-03-06 | $9.02 | $11.60 | 0 | — | — |
| 2012-03-05 | $9.02 | $11.60 | 0 | — | — |
| 2012-03-02 | $9.02 | $11.60 | 900 | — | — |
| 2012-03-01 | $9.02 | $11.60 | 1,200 | — | — |
| 2012-02-29 | $9.00 | $11.58 | 0 | — | — |
| 2012-02-28 | $9.00 | $11.58 | 0 | — | — |
| 2012-02-27 | $9.00 | $11.58 | 3,000 | — | — |
| 2012-02-24 | $8.77 | $11.28 | 7,200 | — | — |
| 2012-02-23 | $8.77 | $11.28 | 600 | — | — |
| 2012-02-22 | $8.83 | $11.37 | 300 | — | — |
| 2012-02-21 | $8.77 | $11.28 | 0 | — | — |
| 2012-02-17 | $8.77 | $11.28 | 0 | — | — |
| 2012-02-16 | $8.77 | $11.28 | 0 | — | — |
| 2012-02-15 | $8.77 | $11.28 | 0 | — | — |
| 2012-02-14 | $8.77 | $11.28 | 300 | — | — |
| 2012-02-13 | $8.85 | $11.39 | 19,200 | — | — |
| 2012-02-10 | $9.00 | $11.58 | 900 | — | — |
| 2012-02-09 | $8.92 | $11.47 | 0 | — | — |
| 2012-02-08 | $8.92 | $11.47 | 300 | — | — |
| 2012-02-07 | $8.92 | $11.47 | 0 | — | — |
| 2012-02-06 | $8.92 | $11.47 | 0 | — | — |
| 2012-02-03 | $8.92 | $11.47 | 0 | — | — |
| 2012-02-02 | $8.92 | $11.47 | 900 | — | — |
| 2012-02-01 | $9.00 | $11.58 | 600 | — | — |
| 2012-01-31 | $20.00 | $25.74 | 4,200 | — | — |
| 2012-01-30 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-27 | $8.75 | $11.26 | 600 | — | — |
| 2012-01-26 | $8.75 | $11.26 | 900 | — | — |
| 2012-01-25 | $8.83 | $11.37 | 4,800 | — | — |
| 2012-01-24 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-23 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-20 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-19 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-18 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-17 | $8.75 | $11.26 | 0 | — | — |
| 2012-01-13 | $8.75 | $11.26 | 600 | — | — |
| 2012-01-12 | $8.50 | $10.94 | 0 | — | — |
| 2012-01-11 | $8.50 | $10.94 | 0 | — | — |
| 2012-01-10 | $8.50 | $10.94 | 0 | — | — |
| 2012-01-09 | $8.50 | $10.94 | 0 | — | — |
| 2012-01-06 | $8.50 | $10.94 | 0 | — | — |
| 2012-01-05 | $8.50 | $10.94 | 6,000 | — | — |
| 2012-01-04 | $8.50 | $10.94 | 0 | — | — |
| 2012-01-03 | $8.50 | $10.94 | 13,500 | — | — |