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
- 2010-04-29 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 | $8.40 | $8.40 | 51,400 | — | — |
| 2012-12-28 | $8.00 | $8.00 | 23,300 | — | — |
| 2012-12-27 | $8.00 | $8.00 | 25,100 | — | — |
| 2012-12-26 | $7.99 | $7.99 | 40,600 | — | — |
| 2012-12-24 | $7.96 | $7.96 | 8,100 | — | — |
| 2012-12-21 | $8.00 | $8.00 | 87,400 | — | — |
| 2012-12-20 | $8.30 | $8.30 | 43,900 | — | — |
| 2012-12-19 | $8.43 | $8.43 | 24,700 | — | — |
| 2012-12-18 | $8.38 | $8.38 | 56,800 | — | — |
| 2012-12-17 | $8.18 | $8.18 | 43,200 | — | — |
| 2012-12-14 | $8.12 | $8.12 | 82,200 | — | — |
| 2012-12-13 | $8.59 | $8.59 | 30,300 | — | — |
| 2012-12-12 | $8.72 | $8.72 | 48,800 | — | — |
| 2012-12-11 | $8.81 | $8.81 | 110,800 | — | — |
| 2012-12-10 | $8.80 | $8.80 | 25,600 | — | — |
| 2012-12-07 | $8.77 | $8.77 | 12,100 | — | — |
| 2012-12-06 | $8.75 | $8.75 | 3,500 | — | — |
| 2012-12-05 | $8.76 | $8.76 | 23,000 | — | — |
| 2012-12-04 | $8.76 | $8.76 | 32,300 | — | — |
| 2012-12-03 | $8.73 | $8.73 | 29,900 | — | — |
| 2012-11-30 | $8.70 | $8.70 | 33,300 | — | — |
| 2012-11-29 | $8.70 | $8.70 | 20,500 | — | — |
| 2012-11-28 | $8.63 | $8.63 | 19,100 | — | — |
| 2012-11-27 | $8.61 | $8.61 | 35,500 | — | — |
| 2012-11-26 | $8.65 | $8.65 | 28,100 | — | — |
| 2012-11-23 | $8.41 | $8.41 | 10,700 | — | — |
| 2012-11-21 | $8.27 | $8.27 | 21,800 | — | — |
| 2012-11-20 | $8.24 | $8.24 | 27,400 | — | — |
| 2012-11-19 | $8.13 | $8.13 | 80,800 | — | — |
| 2012-11-16 | $7.91 | $7.91 | 106,000 | — | — |
| 2012-11-15 | $7.97 | $7.97 | 27,500 | — | — |
| 2012-11-14 | $8.08 | $8.08 | 21,700 | — | — |
| 2012-11-13 | $8.31 | $8.31 | 74,600 | — | — |
| 2012-11-12 | $8.61 | $8.61 | 12,100 | — | — |
| 2012-11-09 | $8.53 | $8.53 | 15,800 | — | — |
| 2012-11-08 | $8.62 | $8.62 | 24,400 | — | — |
| 2012-11-07 | $8.63 | $8.63 | 34,100 | — | — |
| 2012-11-06 | $8.80 | $8.80 | 61,100 | — | — |
| 2012-11-05 | $8.79 | $8.79 | 44,900 | — | — |
| 2012-11-02 | $8.58 | $8.58 | 62,900 | — | — |
| 2012-11-01 | $8.80 | $8.80 | 49,100 | — | — |
| 2012-10-31 | $8.52 | $8.52 | 63,000 | — | — |
| 2012-10-26 | $7.89 | $7.89 | 29,500 | — | — |
| 2012-10-25 | $7.93 | $7.93 | 39,200 | — | — |
| 2012-10-24 | $7.60 | $7.60 | 29,700 | — | — |
| 2012-10-23 | $7.50 | $7.50 | 29,800 | — | — |
| 2012-10-22 | $7.59 | $7.59 | 21,100 | — | — |
| 2012-10-19 | $7.61 | $7.61 | 68,600 | — | — |
| 2012-10-18 | $7.89 | $7.89 | 35,000 | — | — |
| 2012-10-17 | $8.12 | $8.12 | 89,600 | — | — |
| 2012-10-16 | $8.31 | $8.31 | 67,800 | — | — |
| 2012-10-15 | $8.45 | $8.45 | 68,200 | — | — |
| 2012-10-12 | $8.57 | $8.57 | 30,400 | — | — |
| 2012-10-11 | $8.80 | $8.80 | 35,800 | — | — |
| 2012-10-10 | $8.83 | $8.83 | 17,200 | — | — |
| 2012-10-09 | $8.94 | $8.94 | 22,000 | — | — |
| 2012-10-08 | $8.95 | $8.95 | 17,200 | — | — |
| 2012-10-05 | $8.96 | $8.96 | 55,000 | — | — |
| 2012-10-04 | $8.85 | $8.85 | 27,800 | — | — |
| 2012-10-03 | $8.62 | $8.62 | 38,000 | — | — |
| 2012-10-02 | $8.91 | $8.91 | 81,600 | — | — |
| 2012-10-01 | $8.90 | $8.90 | 53,400 | — | — |
| 2012-09-28 | $8.61 | $8.61 | 41,500 | — | — |
| 2012-09-27 | $8.94 | $8.94 | 23,300 | — | — |
| 2012-09-26 | $8.72 | $8.72 | 47,900 | — | — |
| 2012-09-25 | $8.85 | $8.85 | 71,700 | — | — |
| 2012-09-24 | $8.78 | $8.78 | 36,500 | — | — |
| 2012-09-21 | $8.93 | $8.93 | 68,200 | — | — |
| 2012-09-20 | $8.89 | $8.89 | 37,400 | — | — |
| 2012-09-19 | $9.04 | $9.04 | 61,200 | — | — |
| 2012-09-18 | $9.26 | $9.26 | 38,700 | — | — |
| 2012-09-17 | $9.30 | $9.30 | 27,500 | — | — |
| 2012-09-14 | $9.40 | $9.40 | 155,400 | — | — |
| 2012-09-13 | $9.38 | $9.38 | 110,600 | — | — |
| 2012-09-12 | $9.32 | $9.32 | 197,500 | — | — |
| 2012-09-11 | $9.40 | $9.40 | 109,600 | — | — |
| 2012-09-10 | $9.60 | $9.60 | 15,000 | — | — |
| 2012-09-07 | $9.68 | $9.68 | 78,800 | — | — |
| 2012-09-06 | $9.84 | $9.84 | 80,900 | — | — |
| 2012-09-05 | $9.66 | $9.66 | 53,200 | — | — |
| 2012-09-04 | $9.54 | $9.54 | 44,400 | — | — |
| 2012-08-31 | $9.49 | $9.49 | 41,900 | — | — |
| 2012-08-30 | $9.47 | $9.47 | 61,000 | — | — |
| 2012-08-29 | $9.74 | $9.74 | 40,600 | — | — |
| 2012-08-28 | $9.80 | $9.80 | 14,900 | — | — |
| 2012-08-27 | $9.85 | $9.85 | 27,000 | — | — |
| 2012-08-24 | $9.89 | $9.89 | 38,000 | — | — |
| 2012-08-23 | $9.81 | $9.81 | 23,500 | — | — |
| 2012-08-22 | $9.78 | $9.78 | 24,100 | — | — |
| 2012-08-21 | $9.93 | $9.93 | 80,300 | — | — |
| 2012-08-20 | $9.99 | $9.99 | 79,200 | — | — |
| 2012-08-17 | $9.90 | $9.90 | 77,700 | — | — |
| 2012-08-16 | $9.88 | $9.88 | 165,000 | — | — |
| 2012-08-15 | $10.34 | $10.34 | 352,600 | — | — |
| 2012-08-14 | $8.71 | $8.71 | 79,000 | — | — |
| 2012-08-13 | $8.69 | $8.69 | 41,000 | — | — |
| 2012-08-10 | $8.57 | $8.57 | 71,700 | — | — |
| 2012-08-09 | $8.47 | $8.47 | 52,100 | — | — |
| 2012-08-08 | $8.12 | $8.12 | 39,300 | — | — |
| 2012-08-07 | $7.92 | $7.92 | 72,600 | — | — |
| 2012-08-06 | $7.31 | $7.31 | 96,300 | — | — |
| 2012-08-03 | $7.19 | $7.19 | 132,000 | — | — |
| 2012-08-02 | $7.02 | $7.02 | 181,200 | — | — |
| 2012-08-01 | $7.34 | $7.34 | 279,500 | — | — |
| 2012-07-31 | $7.71 | $7.71 | 137,400 | — | — |
| 2012-07-30 | $7.69 | $7.69 | 53,100 | — | — |
| 2012-07-27 | $7.79 | $7.79 | 164,200 | — | — |
| 2012-07-26 | $7.81 | $7.81 | 150,300 | — | — |
| 2012-07-25 | $7.60 | $7.60 | 144,400 | — | — |
| 2012-07-24 | $7.82 | $7.82 | 48,700 | — | — |
| 2012-07-23 | $7.82 | $7.82 | 78,900 | — | — |
| 2012-07-20 | $8.17 | $8.17 | 40,000 | — | — |
| 2012-07-19 | $8.26 | $8.26 | 28,200 | — | — |
| 2012-07-18 | $8.38 | $8.38 | 878,000 | — | — |
| 2012-07-17 | $8.35 | $8.35 | 31,700 | — | — |
| 2012-07-16 | $8.27 | $8.27 | 97,600 | — | — |
| 2012-07-13 | $8.95 | $8.95 | 31,000 | — | — |
| 2012-07-12 | $8.93 | $8.93 | 19,800 | — | — |
| 2012-07-11 | $8.85 | $8.85 | 22,100 | — | — |
| 2012-07-10 | $8.96 | $8.96 | 22,600 | — | — |
| 2012-07-09 | $8.96 | $8.96 | 62,100 | — | — |
| 2012-07-06 | $8.93 | $8.93 | 62,300 | — | — |
| 2012-07-05 | $9.20 | $9.20 | 31,700 | — | — |
| 2012-07-03 | $9.30 | $9.30 | 26,200 | — | — |
| 2012-07-02 | $9.26 | $9.26 | 76,500 | — | — |
| 2012-06-29 | $9.15 | $9.15 | 62,800 | — | — |
| 2012-06-28 | $9.02 | $9.02 | 40,000 | — | — |
| 2012-06-27 | $9.02 | $9.02 | 62,000 | — | — |
| 2012-06-26 | $8.91 | $8.91 | 29,400 | — | — |
| 2012-06-25 | $8.89 | $8.89 | 23,300 | — | — |
| 2012-06-22 | $9.21 | $9.21 | 356,000 | — | — |
| 2012-06-21 | $8.89 | $8.89 | 33,900 | — | — |
| 2012-06-20 | $9.35 | $9.35 | 34,400 | — | — |
| 2012-06-19 | $9.49 | $9.49 | 54,600 | — | — |
| 2012-06-18 | $9.53 | $9.53 | 36,600 | — | — |
| 2012-06-15 | $9.36 | $9.36 | 55,300 | — | — |
| 2012-06-14 | $9.11 | $9.11 | 47,700 | — | — |
| 2012-06-13 | $9.21 | $9.21 | 73,800 | — | — |
| 2012-06-12 | $9.84 | $9.84 | 51,100 | — | — |
| 2012-06-11 | $9.64 | $9.64 | 60,800 | — | — |
| 2012-06-08 | $9.32 | $9.32 | 23,600 | — | — |
| 2012-06-07 | $9.45 | $9.45 | 40,900 | — | — |
| 2012-06-06 | $9.69 | $9.69 | 52,500 | — | — |
| 2012-06-05 | $9.18 | $9.18 | 40,400 | — | — |
| 2012-06-04 | $8.72 | $8.72 | 34,000 | — | — |
| 2012-06-01 | $8.61 | $8.61 | 41,000 | — | — |
| 2012-05-31 | $8.97 | $8.97 | 44,100 | — | — |
| 2012-05-30 | $8.89 | $8.89 | 13,800 | — | — |
| 2012-05-29 | $9.06 | $9.06 | 27,200 | — | — |
| 2012-05-25 | $9.03 | $9.03 | 43,600 | — | — |
| 2012-05-24 | $9.41 | $9.41 | 31,800 | — | — |
| 2012-05-23 | $9.71 | $9.71 | 45,600 | — | — |
| 2012-05-22 | $9.72 | $9.72 | 38,800 | — | — |
| 2012-05-21 | $9.75 | $9.75 | 20,000 | — | — |
| 2012-05-18 | $9.73 | $9.73 | 58,000 | — | — |
| 2012-05-17 | $9.70 | $9.70 | 42,100 | — | — |
| 2012-05-16 | $9.76 | $9.76 | 28,000 | — | — |
| 2012-05-15 | $9.81 | $9.81 | 42,500 | — | — |
| 2012-05-14 | $9.80 | $9.80 | 35,000 | — | — |
| 2012-05-11 | $9.74 | $9.74 | 36,300 | — | — |
| 2012-05-10 | $9.75 | $9.75 | 96,000 | — | — |
| 2012-05-09 | $9.87 | $9.87 | 47,200 | — | — |
| 2012-05-08 | $9.97 | $9.97 | 83,100 | — | — |
| 2012-05-07 | $9.94 | $9.94 | 54,800 | — | — |
| 2012-05-04 | $10.04 | $10.04 | 81,800 | — | — |
| 2012-05-03 | $10.10 | $10.10 | 77,000 | — | — |
| 2012-05-02 | $10.14 | $10.14 | 118,000 | — | — |
| 2012-05-01 | $10.09 | $10.09 | 181,000 | — | — |
| 2012-04-30 | $9.89 | $9.89 | 54,300 | — | — |
| 2012-04-27 | $10.10 | $10.10 | 65,000 | — | — |
| 2012-04-26 | $9.90 | $9.90 | 80,100 | — | — |
| 2012-04-25 | $9.33 | $9.33 | 28,100 | — | — |
| 2012-04-24 | $9.28 | $9.28 | 42,000 | — | — |
| 2012-04-23 | $8.94 | $8.94 | 43,200 | — | — |
| 2012-04-20 | $9.23 | $9.23 | 53,800 | — | — |
| 2012-04-19 | $9.31 | $9.31 | 47,000 | — | — |
| 2012-04-18 | $9.44 | $9.44 | 63,100 | — | — |
| 2012-04-17 | $9.41 | $9.41 | 165,400 | — | — |
| 2012-04-16 | $8.73 | $8.73 | 47,500 | — | — |
| 2012-04-13 | $8.89 | $8.89 | 27,900 | — | — |
| 2012-04-12 | $9.25 | $9.25 | 72,200 | — | — |
| 2012-04-11 | $9.19 | $9.19 | 37,700 | — | — |
| 2012-04-10 | $9.04 | $9.04 | 81,400 | — | — |
| 2012-04-09 | $9.41 | $9.41 | 76,700 | — | — |
| 2012-04-05 | $9.39 | $9.39 | 48,000 | — | — |
| 2012-04-04 | $9.38 | $9.38 | 89,000 | — | — |
| 2012-04-03 | $9.47 | $9.47 | 77,800 | — | — |
| 2012-04-02 | $9.62 | $9.62 | 100,300 | — | — |
| 2012-03-30 | $9.62 | $9.62 | 39,200 | — | — |
| 2012-03-29 | $9.97 | $9.97 | 28,200 | — | — |
| 2012-03-28 | $10.01 | $10.01 | 35,100 | — | — |
| 2012-03-27 | $10.10 | $10.10 | 36,100 | — | — |
| 2012-03-26 | $10.23 | $10.23 | 45,500 | — | — |
| 2012-03-23 | $10.10 | $10.10 | 43,400 | — | — |
| 2012-03-22 | $10.03 | $10.03 | 20,800 | — | — |
| 2012-03-21 | $10.06 | $10.06 | 21,500 | — | — |
| 2012-03-20 | $9.95 | $9.95 | 46,800 | — | — |
| 2012-03-19 | $9.72 | $9.72 | 24,000 | — | — |
| 2012-03-16 | $9.40 | $9.40 | 50,800 | — | — |
| 2012-03-15 | $9.43 | $9.43 | 55,800 | — | — |
| 2012-03-14 | $9.33 | $9.33 | 36,000 | — | — |
| 2012-03-13 | $9.50 | $9.50 | 29,500 | — | — |
| 2012-03-12 | $9.38 | $9.38 | 48,400 | — | — |
| 2012-03-09 | $9.52 | $9.52 | 59,300 | — | — |
| 2012-03-08 | $9.39 | $9.39 | 39,700 | — | — |
| 2012-03-07 | $9.43 | $9.43 | 29,400 | — | — |
| 2012-03-06 | $9.50 | $9.50 | 54,300 | — | — |
| 2012-03-05 | $9.65 | $9.65 | 12,800 | — | — |
| 2012-03-02 | $9.63 | $9.63 | 51,200 | — | — |
| 2012-03-01 | $9.93 | $9.93 | 40,000 | — | — |
| 2012-02-29 | $9.91 | $9.91 | 36,600 | — | — |
| 2012-02-28 | $10.26 | $10.26 | 33,700 | — | — |
| 2012-02-27 | $10.29 | $10.29 | 24,600 | — | — |
| 2012-02-24 | $10.48 | $10.48 | 24,400 | — | — |
| 2012-02-23 | $10.66 | $10.66 | 79,800 | — | — |
| 2012-02-22 | $10.44 | $10.44 | 42,500 | — | — |
| 2012-02-21 | $10.61 | $10.61 | 33,500 | — | — |
| 2012-02-17 | $10.62 | $10.62 | 27,500 | — | — |
| 2012-02-16 | $10.66 | $10.66 | 94,000 | — | — |
| 2012-02-15 | $10.13 | $10.13 | 190,800 | — | — |
| 2012-02-14 | $10.17 | $10.17 | 81,200 | — | — |
| 2012-02-13 | $10.24 | $10.24 | 93,900 | — | — |
| 2012-02-10 | $9.95 | $9.95 | 79,400 | — | — |
| 2012-02-09 | $9.99 | $9.99 | 138,900 | — | — |
| 2012-02-08 | $10.15 | $10.15 | 176,400 | — | — |
| 2012-02-07 | $10.36 | $10.36 | 92,400 | — | — |
| 2012-02-06 | $10.23 | $10.23 | 68,900 | — | — |
| 2012-02-03 | $10.19 | $10.19 | 130,100 | — | — |
| 2012-02-02 | $9.59 | $9.59 | 72,300 | — | — |
| 2012-02-01 | $9.57 | $9.57 | 125,300 | — | — |
| 2012-01-31 | $9.28 | $9.28 | 257,300 | — | — |
| 2012-01-30 | $9.05 | $9.05 | 66,600 | — | — |
| 2012-01-27 | $9.08 | $9.08 | 91,900 | — | — |
| 2012-01-26 | $9.02 | $9.02 | 182,200 | — | — |
| 2012-01-25 | $8.19 | $8.19 | 46,400 | — | — |
| 2012-01-24 | $8.12 | $8.12 | 51,300 | — | — |
| 2012-01-23 | $8.05 | $8.05 | 12,900 | — | — |
| 2012-01-20 | $8.04 | $8.04 | 24,100 | — | — |
| 2012-01-19 | $7.90 | $7.90 | 16,500 | — | — |
| 2012-01-18 | $8.00 | $8.00 | 24,600 | — | — |
| 2012-01-17 | $7.72 | $7.72 | 50,800 | — | — |
| 2012-01-13 | $7.84 | $7.84 | 29,200 | — | — |
| 2012-01-12 | $7.90 | $7.90 | 29,600 | — | — |
| 2012-01-11 | $7.84 | $7.84 | 37,000 | — | — |
| 2012-01-10 | $7.53 | $7.53 | 55,300 | — | — |
| 2012-01-09 | $7.35 | $7.35 | 54,700 | — | — |
| 2012-01-06 | $7.46 | $7.46 | 73,300 | — | — |
| 2012-01-05 | $7.49 | $7.49 | 51,700 | — | — |
| 2012-01-04 | $7.45 | $7.45 | 73,500 | — | — |
| 2012-01-03 | $8.01 | $8.01 | 61,000 | — | — |