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
- 2000-05-05 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 | $7.38 | $7.38 | 66,033 | — | — |
| 2012-12-28 | $7.50 | $7.50 | 45,333 | — | — |
| 2012-12-27 | $7.56 | $7.56 | 34,700 | — | — |
| 2012-12-26 | $7.74 | $7.74 | 50,317 | — | — |
| 2012-12-24 | $7.50 | $7.50 | 46,017 | — | — |
| 2012-12-21 | $7.80 | $7.80 | 125,217 | — | — |
| 2012-12-20 | $7.62 | $7.62 | 129,900 | — | — |
| 2012-12-19 | $7.86 | $7.86 | 337,667 | — | — |
| 2012-12-18 | $9.18 | $9.18 | 49,033 | — | — |
| 2012-12-17 | $9.24 | $9.24 | 63,667 | — | — |
| 2012-12-14 | $9.42 | $9.42 | 39,150 | — | — |
| 2012-12-13 | $9.36 | $9.36 | 59,217 | — | — |
| 2012-12-12 | $9.24 | $9.24 | 71,667 | — | — |
| 2012-12-11 | $9.12 | $9.12 | 147,200 | — | — |
| 2012-12-10 | $9.84 | $9.84 | 142,883 | — | — |
| 2012-12-07 | $9.12 | $9.12 | 99,633 | — | — |
| 2012-12-06 | $9.12 | $9.12 | 166,700 | — | — |
| 2012-12-05 | $8.64 | $8.64 | 44,300 | — | — |
| 2012-12-04 | $8.52 | $8.52 | 70,500 | — | — |
| 2012-12-03 | $8.70 | $8.70 | 194,533 | — | — |
| 2012-11-30 | $8.10 | $8.10 | 87,633 | — | — |
| 2012-11-29 | $8.04 | $8.04 | 58,283 | — | — |
| 2012-11-28 | $7.92 | $7.92 | 47,800 | — | — |
| 2012-11-27 | $7.86 | $7.86 | 110,017 | — | — |
| 2012-11-26 | $7.68 | $7.68 | 72,450 | — | — |
| 2012-11-23 | $7.38 | $7.38 | 33,483 | — | — |
| 2012-11-21 | $7.20 | $7.20 | 58,100 | — | — |
| 2012-11-20 | $7.20 | $7.20 | 28,717 | — | — |
| 2012-11-19 | $7.08 | $7.08 | 33,400 | — | — |
| 2012-11-16 | $7.14 | $7.14 | 56,817 | — | — |
| 2012-11-15 | $7.20 | $7.20 | 75,083 | — | — |
| 2012-11-14 | $7.02 | $7.02 | 29,683 | — | — |
| 2012-11-13 | $7.02 | $7.02 | 18,450 | — | — |
| 2012-11-12 | $7.14 | $7.14 | 48,700 | — | — |
| 2012-11-09 | $7.20 | $7.20 | 46,633 | — | — |
| 2012-11-08 | $6.84 | $6.84 | 81,333 | — | — |
| 2012-11-07 | $7.26 | $7.26 | 48,833 | — | — |
| 2012-11-06 | $7.50 | $7.50 | 31,133 | — | — |
| 2012-11-05 | $7.50 | $7.50 | 29,417 | — | — |
| 2012-11-02 | $7.56 | $7.56 | 35,233 | — | — |
| 2012-11-01 | $7.56 | $7.56 | 47,400 | — | — |
| 2012-10-31 | $7.38 | $7.38 | 62,033 | — | — |
| 2012-10-26 | $7.80 | $7.80 | 112,317 | — | — |
| 2012-10-25 | $7.38 | $7.38 | 59,267 | — | — |
| 2012-10-24 | $7.50 | $7.50 | 136,817 | — | — |
| 2012-10-23 | $7.80 | $7.80 | 42,067 | — | — |
| 2012-10-22 | $7.92 | $7.92 | 28,300 | — | — |
| 2012-10-19 | $8.04 | $8.04 | 89,250 | — | — |
| 2012-10-18 | $8.40 | $8.40 | 34,717 | — | — |
| 2012-10-17 | $8.70 | $8.70 | 108,900 | — | — |
| 2012-10-16 | $8.64 | $8.64 | 86,283 | — | — |
| 2012-10-15 | $8.22 | $8.22 | 102,067 | — | — |
| 2012-10-12 | $8.34 | $8.34 | 45,067 | — | — |
| 2012-10-11 | $8.82 | $8.82 | 87,417 | — | — |
| 2012-10-10 | $8.28 | $8.28 | 149,933 | — | — |
| 2012-10-09 | $8.64 | $8.64 | 88,683 | — | — |
| 2012-10-08 | $9.00 | $9.00 | 57,317 | — | — |
| 2012-10-05 | $9.00 | $9.00 | 246,350 | — | — |
| 2012-10-04 | $9.60 | $9.60 | 444,733 | — | — |
| 2012-10-03 | $10.80 | $10.80 | 63,200 | — | — |
| 2012-10-02 | $10.98 | $10.98 | 95,050 | — | — |
| 2012-10-01 | $11.22 | $11.22 | 97,767 | — | — |
| 2012-09-28 | $11.34 | $11.34 | 177,367 | — | — |
| 2012-09-27 | $11.10 | $11.10 | 96,183 | — | — |
| 2012-09-26 | $10.86 | $10.86 | 170,083 | — | — |
| 2012-09-25 | $11.58 | $11.58 | 412,283 | — | — |
| 2012-09-24 | $11.58 | $11.58 | 198,550 | — | — |
| 2012-09-21 | $11.70 | $11.70 | 355,150 | — | — |
| 2012-09-20 | $10.08 | $10.08 | 294,467 | — | — |
| 2012-09-19 | $11.10 | $11.10 | 405,067 | — | — |
| 2012-09-18 | $12.12 | $12.12 | 930,667 | — | — |
| 2012-09-17 | $11.22 | $11.22 | 618,050 | — | — |
| 2012-09-14 | $9.18 | $9.18 | 204,917 | — | — |
| 2012-09-13 | $8.58 | $8.58 | 76,567 | — | — |
| 2012-09-12 | $8.40 | $8.40 | 51,300 | — | — |
| 2012-09-11 | $8.40 | $8.40 | 94,017 | — | — |
| 2012-09-10 | $8.34 | $8.34 | 66,967 | — | — |
| 2012-09-07 | $8.40 | $8.40 | 73,917 | — | — |
| 2012-09-06 | $8.16 | $8.16 | 139,683 | — | — |
| 2012-09-05 | $8.40 | $8.40 | 297,317 | — | — |
| 2012-09-04 | $9.72 | $9.72 | 451,933 | — | — |
| 2012-08-31 | $8.88 | $8.88 | 61,700 | — | — |
| 2012-08-30 | $8.82 | $8.82 | 46,750 | — | — |
| 2012-08-29 | $8.88 | $8.88 | 28,600 | — | — |
| 2012-08-28 | $9.06 | $9.06 | 89,633 | — | — |
| 2012-08-27 | $9.30 | $9.30 | 293,383 | — | — |
| 2012-08-24 | $8.88 | $8.88 | 35,433 | — | — |
| 2012-08-23 | $9.00 | $9.00 | 73,000 | — | — |
| 2012-08-22 | $8.70 | $8.70 | 34,567 | — | — |
| 2012-08-21 | $8.82 | $8.82 | 59,217 | — | — |
| 2012-08-20 | $8.70 | $8.70 | 101,950 | — | — |
| 2012-08-17 | $8.70 | $8.70 | 203,333 | — | — |
| 2012-08-16 | $9.30 | $9.30 | 202,100 | — | — |
| 2012-08-15 | $8.46 | $8.46 | 35,017 | — | — |
| 2012-08-14 | $8.34 | $8.34 | 50,833 | — | — |
| 2012-08-13 | $8.64 | $8.64 | 106,100 | — | — |
| 2012-08-10 | $8.28 | $8.28 | 72,467 | — | — |
| 2012-08-09 | $7.68 | $7.68 | 103,133 | — | — |
| 2012-08-08 | $7.56 | $7.56 | 202,317 | — | — |
| 2012-08-07 | $9.00 | $9.00 | 227,133 | — | — |
| 2012-08-06 | $9.18 | $9.18 | 205,200 | — | — |
| 2012-08-03 | $7.50 | $7.50 | 60,517 | — | — |
| 2012-08-02 | $7.50 | $7.50 | 149,117 | — | — |
| 2012-08-01 | $8.16 | $8.16 | 65,950 | — | — |
| 2012-07-31 | $8.88 | $8.88 | 30,617 | — | — |
| 2012-07-30 | $9.00 | $9.00 | 42,300 | — | — |
| 2012-07-27 | $9.24 | $9.24 | 64,250 | — | — |
| 2012-07-26 | $9.06 | $9.06 | 122,550 | — | — |
| 2012-07-25 | $9.30 | $9.30 | 81,433 | — | — |
| 2012-07-24 | $9.24 | $9.24 | 87,100 | — | — |
| 2012-07-23 | $9.18 | $9.18 | 57,767 | — | — |
| 2012-07-20 | $9.72 | $9.72 | 161,483 | — | — |
| 2012-07-19 | $9.60 | $9.60 | 105,733 | — | — |
| 2012-07-18 | $9.90 | $9.90 | 108,767 | — | — |
| 2012-07-17 | $10.56 | $10.56 | 301,567 | — | — |
| 2012-07-16 | $12.12 | $12.12 | 48,567 | — | — |
| 2012-07-13 | $12.30 | $12.30 | 129,250 | — | — |
| 2012-07-12 | $12.06 | $12.06 | 116,667 | — | — |
| 2012-07-11 | $12.36 | $12.36 | 92,017 | — | — |
| 2012-07-10 | $12.60 | $12.60 | 227,083 | — | — |
| 2012-07-09 | $12.36 | $12.36 | 195,983 | — | — |
| 2012-07-06 | $12.84 | $12.84 | 104,850 | — | — |
| 2012-07-05 | $13.08 | $13.08 | 262,567 | — | — |
| 2012-07-03 | $13.98 | $13.98 | 46,650 | — | — |
| 2012-07-02 | $14.04 | $14.04 | 135,917 | — | — |
| 2012-06-29 | $15.30 | $15.30 | 39,517 | — | — |
| 2012-06-28 | $15.48 | $15.48 | 38,833 | — | — |
| 2012-06-27 | $15.96 | $15.96 | 59,500 | — | — |
| 2012-06-26 | $15.30 | $15.30 | 33,783 | — | — |
| 2012-06-25 | $15.60 | $15.60 | 45,467 | — | — |
| 2012-06-22 | $15.84 | $15.84 | 488,333 | — | — |
| 2012-06-21 | $16.14 | $16.14 | 106,350 | — | — |
| 2012-06-20 | $15.48 | $15.48 | 146,517 | — | — |
| 2012-06-19 | $16.68 | $16.68 | 161,000 | — | — |
| 2012-06-18 | $14.88 | $14.88 | 146,100 | — | — |
| 2012-06-15 | $16.20 | $16.20 | 362,383 | — | — |
| 2012-06-14 | $13.98 | $13.98 | 172,517 | — | — |
| 2012-06-13 | $12.72 | $12.72 | 59,167 | — | — |
| 2012-06-12 | $13.50 | $13.50 | 111,033 | — | — |
| 2012-06-11 | $14.16 | $14.16 | 144,617 | — | — |
| 2012-06-08 | $15.36 | $15.36 | 75,400 | — | — |
| 2012-06-07 | $15.60 | $15.60 | 132,150 | — | — |
| 2012-06-06 | $16.80 | $16.80 | 231,900 | — | — |
| 2012-06-05 | $16.80 | $16.80 | 403,200 | — | — |
| 2012-06-04 | $16.38 | $16.38 | 142,500 | — | — |
| 2012-06-01 | $14.04 | $14.04 | 21,908 | — | — |
| 2012-05-31 | $16.56 | $16.56 | 66,322 | — | — |
| 2012-05-30 | $16.20 | $16.20 | 74,072 | — | — |
| 2012-05-29 | $18.00 | $18.00 | 64,575 | — | — |
| 2012-05-25 | $18.72 | $18.72 | 46,072 | — | — |
| 2012-05-24 | $18.72 | $18.72 | 80,436 | — | — |
| 2012-05-23 | $19.08 | $19.08 | 153,231 | — | — |
| 2012-05-22 | $16.56 | $16.56 | 263,775 | — | — |
| 2012-05-21 | $19.08 | $19.08 | 291,197 | — | — |
| 2012-05-18 | $12.24 | $12.24 | 131,475 | — | — |
| 2012-05-17 | $13.68 | $13.68 | 92,158 | — | — |
| 2012-05-16 | $14.40 | $14.40 | 51,728 | — | — |
| 2012-05-15 | $14.40 | $14.40 | 74,444 | — | — |
| 2012-05-14 | $15.12 | $15.12 | 58,392 | — | — |
| 2012-05-11 | $16.20 | $16.20 | 72,772 | — | — |
| 2012-05-10 | $15.12 | $15.12 | 38,417 | — | — |
| 2012-05-09 | $15.84 | $15.84 | 100,497 | — | — |
| 2012-05-08 | $18.36 | $18.36 | 41,456 | — | — |
| 2012-05-07 | $18.72 | $18.72 | 41,214 | — | — |
| 2012-05-04 | $18.72 | $18.72 | 46,942 | — | — |
| 2012-05-03 | $18.36 | $18.36 | 41,492 | — | — |
| 2012-05-02 | $19.08 | $19.08 | 24,769 | — | — |
| 2012-05-01 | $19.44 | $19.44 | 54,167 | — | — |
| 2012-04-30 | $19.80 | $19.80 | 36,700 | — | — |
| 2012-04-27 | $20.16 | $20.16 | 47,464 | — | — |
| 2012-04-26 | $19.08 | $19.08 | 24,928 | — | — |
| 2012-04-25 | $19.08 | $19.08 | 45,025 | — | — |
| 2012-04-24 | $19.44 | $19.44 | 89,042 | — | — |
| 2012-04-23 | $20.52 | $20.52 | 34,700 | — | — |
| 2012-04-20 | $21.24 | $21.24 | 63,125 | — | — |
| 2012-04-19 | $21.96 | $21.96 | 44,508 | — | — |
| 2012-04-18 | $20.52 | $20.52 | 38,164 | — | — |
| 2012-04-17 | $21.60 | $21.60 | 57,997 | — | — |
| 2012-04-16 | $20.16 | $20.16 | 43,347 | — | — |
| 2012-04-13 | $21.24 | $21.24 | 34,603 | — | — |
| 2012-04-12 | $21.96 | $21.96 | 57,253 | — | — |
| 2012-04-11 | $20.88 | $20.88 | 54,625 | — | — |
| 2012-04-10 | $21.60 | $21.60 | 113,342 | — | — |
| 2012-04-09 | $24.12 | $24.12 | 40,108 | — | — |
| 2012-04-05 | $24.48 | $24.48 | 57,081 | — | — |
| 2012-04-04 | $25.20 | $25.20 | 52,144 | — | — |
| 2012-04-03 | $26.28 | $26.28 | 71,794 | — | — |
| 2012-04-02 | $27.00 | $27.00 | 137,739 | — | — |
| 2012-03-30 | $24.48 | $24.48 | 57,975 | — | — |
| 2012-03-29 | $25.20 | $25.20 | 81,025 | — | — |
| 2012-03-28 | $25.56 | $25.56 | 44,556 | — | — |
| 2012-03-27 | $25.56 | $25.56 | 42,628 | — | — |
| 2012-03-26 | $25.56 | $25.56 | 67,025 | — | — |
| 2012-03-23 | $25.92 | $25.92 | 42,742 | — | — |
| 2012-03-22 | $25.92 | $25.92 | 37,203 | — | — |
| 2012-03-21 | $26.28 | $26.28 | 50,892 | — | — |
| 2012-03-20 | $26.64 | $26.64 | 133,603 | — | — |
| 2012-03-19 | $25.20 | $25.20 | 75,594 | — | — |
| 2012-03-16 | $25.92 | $25.92 | 82,342 | — | — |
| 2012-03-15 | $25.92 | $25.92 | 75,878 | — | — |
| 2012-03-14 | $26.64 | $26.64 | 90,481 | — | — |
| 2012-03-13 | $27.00 | $27.00 | 55,736 | — | — |
| 2012-03-12 | $26.64 | $26.64 | 47,206 | — | — |
| 2012-03-09 | $26.64 | $26.64 | 77,639 | — | — |
| 2012-03-08 | $27.00 | $27.00 | 87,672 | — | — |
| 2012-03-07 | $27.00 | $27.00 | 111,061 | — | — |
| 2012-03-06 | $26.64 | $26.64 | 162,381 | — | — |
| 2012-03-05 | $28.08 | $28.08 | 203,403 | — | — |
| 2012-03-02 | $27.36 | $27.36 | 139,611 | — | — |
| 2012-03-01 | $26.28 | $26.28 | 193,975 | — | — |
| 2012-02-29 | $27.72 | $27.72 | 205,206 | — | — |
| 2012-02-28 | $27.72 | $27.72 | 277,564 | — | — |
| 2012-02-27 | $29.16 | $29.16 | 903,486 | — | — |
| 2012-02-24 | $25.56 | $25.56 | 122,669 | — | — |
| 2012-02-23 | $26.64 | $26.64 | 133,911 | — | — |
| 2012-02-22 | $27.36 | $27.36 | 291,108 | — | — |
| 2012-02-21 | $25.56 | $25.56 | 266,650 | — | — |
| 2012-02-17 | $28.44 | $28.44 | 187,147 | — | — |
| 2012-02-16 | $29.52 | $29.52 | 506,908 | — | — |
| 2012-02-15 | $34.92 | $34.92 | 1,444,333 | — | — |
| 2012-02-14 | $27.36 | $27.36 | 413,169 | — | — |
| 2012-02-13 | $30.60 | $30.60 | 155,733 | — | — |
| 2012-02-10 | $30.60 | $30.60 | 194,442 | — | — |
| 2012-02-09 | $32.40 | $32.40 | 350,525 | — | — |
| 2012-02-08 | $30.24 | $30.24 | 570,772 | — | — |
| 2012-02-07 | $30.96 | $30.96 | 840,250 | — | — |
| 2012-02-06 | $37.80 | $37.80 | 800,075 | — | — |
| 2012-02-03 | $26.64 | $26.64 | 218,158 | — | — |
| 2012-02-02 | $24.84 | $24.84 | 90,589 | — | — |
| 2012-02-01 | $24.12 | $24.12 | 106,044 | — | — |
| 2012-01-31 | $23.40 | $23.40 | 93,550 | — | — |
| 2012-01-30 | $23.40 | $23.40 | 91,283 | — | — |
| 2012-01-27 | $23.40 | $23.40 | 68,489 | — | — |
| 2012-01-26 | $23.40 | $23.40 | 97,400 | — | — |
| 2012-01-25 | $24.48 | $24.48 | 82,864 | — | — |
| 2012-01-24 | $23.76 | $23.76 | 81,939 | — | — |
| 2012-01-23 | $22.68 | $22.68 | 140,794 | — | — |
| 2012-01-20 | $24.48 | $24.48 | 135,681 | — | — |
| 2012-01-19 | $23.04 | $23.04 | 158,231 | — | — |
| 2012-01-18 | $24.12 | $24.12 | 444,775 | — | — |
| 2012-01-17 | $23.76 | $23.76 | 352,694 | — | — |
| 2012-01-13 | $19.44 | $19.44 | 106,814 | — | — |
| 2012-01-12 | $18.72 | $18.72 | 87,400 | — | — |
| 2012-01-11 | $19.08 | $19.08 | 170,631 | — | — |
| 2012-01-10 | $20.52 | $20.52 | 208,700 | — | — |
| 2012-01-09 | $19.44 | $19.44 | 206,889 | — | — |
| 2012-01-06 | $17.64 | $17.64 | 84,156 | — | — |
| 2012-01-05 | $17.28 | $17.28 | 108,067 | — | — |
| 2012-01-04 | $17.28 | $17.28 | 78,522 | — | — |
| 2012-01-03 | $17.28 | $17.28 | 121,347 | — | — |