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
- 1991-11-08 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 | $8.09 | $8.25 | 3,331,200 | — | — |
| 2012-12-28 | $7.95 | $8.11 | 2,664,800 | — | — |
| 2012-12-27 | $8.08 | $8.24 | 3,306,400 | — | — |
| 2012-12-26 | $8.07 | $8.23 | 2,577,600 | — | — |
| 2012-12-24 | $8.09 | $8.25 | 1,372,000 | — | — |
| 2012-12-21 | $8.12 | $8.28 | 6,864,800 | — | — |
| 2012-12-20 | $8.13 | $8.29 | 4,390,400 | — | — |
| 2012-12-19 | $8.11 | $8.27 | 4,387,200 | — | — |
| 2012-12-18 | $8.09 | $8.25 | 5,496,000 | — | — |
| 2012-12-17 | $7.97 | $8.13 | 4,014,400 | — | — |
| 2012-12-14 | $7.82 | $7.97 | 4,036,800 | — | — |
| 2012-12-13 | $7.83 | $7.98 | 3,523,200 | — | — |
| 2012-12-12 | $7.86 | $8.02 | 5,112,800 | — | — |
| 2012-12-11 | $7.85 | $8.01 | 2,989,600 | — | — |
| 2012-12-10 | $7.74 | $7.89 | 2,818,400 | — | — |
| 2012-12-07 | $7.70 | $7.85 | 3,923,200 | — | — |
| 2012-12-06 | $7.64 | $7.78 | 2,498,400 | — | — |
| 2012-12-05 | $7.62 | $7.76 | 2,769,600 | — | — |
| 2012-12-04 | $7.62 | $7.76 | 3,393,600 | — | — |
| 2012-12-03 | $7.63 | $7.77 | 3,065,600 | — | — |
| 2012-11-30 | $7.74 | $7.88 | 4,770,400 | — | — |
| 2012-11-29 | $7.75 | $7.89 | 3,134,400 | — | — |
| 2012-11-28 | $7.70 | $7.84 | 2,615,200 | — | — |
| 2012-11-27 | $7.63 | $7.77 | 2,623,200 | — | — |
| 2012-11-26 | $7.72 | $7.87 | 4,676,000 | — | — |
| 2012-11-23 | $7.69 | $7.83 | 1,324,000 | — | — |
| 2012-11-21 | $7.59 | $7.73 | 2,613,600 | — | — |
| 2012-11-20 | $7.55 | $7.69 | 2,676,000 | — | — |
| 2012-11-19 | $7.56 | $7.70 | 3,221,600 | — | — |
| 2012-11-16 | $7.39 | $7.53 | 4,628,800 | — | — |
| 2012-11-15 | $7.34 | $7.47 | 5,362,400 | — | — |
| 2012-11-14 | $7.40 | $7.54 | 5,300,800 | — | — |
| 2012-11-13 | $7.58 | $7.72 | 2,919,200 | — | — |
| 2012-11-12 | $7.67 | $7.81 | 3,341,600 | — | — |
| 2012-11-09 | $7.63 | $7.77 | 6,110,400 | — | — |
| 2012-11-08 | $7.54 | $7.68 | 9,152,000 | — | — |
| 2012-11-07 | $7.61 | $7.75 | 7,379,200 | — | — |
| 2012-11-06 | $7.76 | $7.90 | 6,304,000 | — | — |
| 2012-11-05 | $7.72 | $7.86 | 4,019,200 | — | — |
| 2012-11-02 | $7.60 | $7.74 | 3,560,000 | — | — |
| 2012-11-01 | $7.63 | $7.77 | 5,440,800 | — | — |
| 2012-10-31 | $7.52 | $7.65 | 4,268,800 | — | — |
| 2012-10-26 | $7.52 | $7.65 | 6,488,000 | — | — |
| 2012-10-25 | $7.51 | $7.65 | 5,760,800 | — | — |
| 2012-10-24 | $7.49 | $7.63 | 8,080,800 | — | — |
| 2012-10-23 | $7.63 | $7.76 | 8,656,800 | — | — |
| 2012-10-22 | $7.70 | $7.84 | 6,377,600 | — | — |
| 2012-10-19 | $7.64 | $7.78 | 8,912,000 | — | — |
| 2012-10-18 | $7.72 | $7.86 | 9,628,800 | — | — |
| 2012-10-17 | $7.69 | $7.83 | 9,842,400 | — | — |
| 2012-10-16 | $7.52 | $7.66 | 12,360,000 | — | — |
| 2012-10-15 | $7.38 | $7.51 | 8,936,800 | — | — |
| 2012-10-12 | $7.32 | $7.46 | 9,180,000 | — | — |
| 2012-10-11 | $7.31 | $7.45 | 4,844,000 | — | — |
| 2012-10-10 | $7.29 | $7.43 | 7,189,600 | — | — |
| 2012-10-09 | $7.31 | $7.45 | 9,634,400 | — | — |
| 2012-10-08 | $7.29 | $7.42 | 9,297,600 | — | — |
| 2012-10-05 | $7.35 | $7.48 | 5,086,400 | — | — |
| 2012-10-04 | $7.24 | $7.38 | 6,572,800 | — | — |
| 2012-10-03 | $7.28 | $7.41 | 5,673,600 | — | — |
| 2012-10-02 | $7.25 | $7.38 | 5,726,400 | — | — |
| 2012-10-01 | $7.22 | $7.35 | 11,114,400 | — | — |
| 2012-09-28 | $7.36 | $7.50 | 9,431,200 | — | — |
| 2012-09-27 | $7.41 | $7.55 | 8,880,000 | — | — |
| 2012-09-26 | $7.40 | $7.54 | 4,572,800 | — | — |
| 2012-09-25 | $7.52 | $7.66 | 6,066,400 | — | — |
| 2012-09-24 | $7.59 | $7.73 | 4,556,800 | — | — |
| 2012-09-21 | $7.74 | $7.88 | 4,106,400 | — | — |
| 2012-09-20 | $7.74 | $7.88 | 3,318,400 | — | — |
| 2012-09-19 | $7.80 | $7.94 | 2,968,000 | — | — |
| 2012-09-18 | $7.83 | $7.97 | 4,729,600 | — | — |
| 2012-09-17 | $7.89 | $8.03 | 6,194,400 | — | — |
| 2012-09-14 | $7.90 | $8.04 | 5,039,200 | — | — |
| 2012-09-13 | $7.80 | $7.95 | 7,234,400 | — | — |
| 2012-09-12 | $7.66 | $7.80 | 3,174,400 | — | — |
| 2012-09-11 | $7.68 | $7.82 | 2,953,600 | — | — |
| 2012-09-10 | $7.69 | $7.83 | 3,873,600 | — | — |
| 2012-09-07 | $7.75 | $7.88 | 4,249,600 | — | — |
| 2012-09-06 | $7.72 | $7.85 | 7,346,400 | — | — |
| 2012-09-05 | $7.55 | $7.67 | 4,275,200 | — | — |
| 2012-09-04 | $7.67 | $7.80 | 7,363,200 | — | — |
| 2012-08-31 | $7.61 | $7.74 | 4,142,400 | — | — |
| 2012-08-30 | $7.54 | $7.67 | 4,033,600 | — | — |
| 2012-08-29 | $7.60 | $7.73 | 4,171,200 | — | — |
| 2012-08-28 | $7.60 | $7.72 | 4,741,600 | — | — |
| 2012-08-27 | $7.70 | $7.83 | 2,801,600 | — | — |
| 2012-08-24 | $7.71 | $7.84 | 3,571,200 | — | — |
| 2012-08-23 | $7.62 | $7.75 | 2,695,200 | — | — |
| 2012-08-22 | $7.62 | $7.75 | 7,156,800 | — | — |
| 2012-08-21 | $7.74 | $7.87 | 5,697,600 | — | — |
| 2012-08-20 | $7.77 | $7.90 | 3,907,200 | — | — |
| 2012-08-17 | $7.80 | $7.93 | 4,465,600 | — | — |
| 2012-08-16 | $7.79 | $7.92 | 5,030,400 | — | — |
| 2012-08-15 | $7.71 | $7.84 | 3,759,200 | — | — |
| 2012-08-14 | $7.74 | $7.86 | 4,796,000 | — | — |
| 2012-08-13 | $7.73 | $7.85 | 5,985,600 | — | — |
| 2012-08-10 | $7.63 | $7.76 | 5,105,600 | — | — |
| 2012-08-09 | $7.61 | $7.74 | 4,268,800 | — | — |
| 2012-08-08 | $7.62 | $7.75 | 6,128,000 | — | — |
| 2012-08-07 | $7.67 | $7.80 | 8,354,400 | — | — |
| 2012-08-06 | $7.54 | $7.67 | 4,472,800 | — | — |
| 2012-08-03 | $7.47 | $7.60 | 6,372,800 | — | — |
| 2012-08-02 | $7.26 | $7.38 | 5,383,200 | — | — |
| 2012-08-01 | $7.35 | $7.47 | 5,692,800 | — | — |
| 2012-07-31 | $7.36 | $7.48 | 5,862,400 | — | — |
| 2012-07-30 | $7.46 | $7.58 | 3,870,400 | — | — |
| 2012-07-27 | $7.50 | $7.62 | 9,899,200 | — | — |
| 2012-07-26 | $7.49 | $7.62 | 6,366,400 | — | — |
| 2012-07-25 | $7.33 | $7.45 | 8,528,000 | — | — |
| 2012-07-24 | $7.21 | $7.33 | 6,431,200 | — | — |
| 2012-07-23 | $7.26 | $7.38 | 11,544,000 | — | — |
| 2012-07-20 | $7.27 | $7.39 | 11,508,000 | — | — |
| 2012-07-19 | $7.38 | $7.50 | 13,925,600 | — | — |
| 2012-07-18 | $7.37 | $7.49 | 35,921,600 | — | — |
| 2012-07-17 | $6.42 | $6.53 | 14,666,400 | — | — |
| 2012-07-16 | $6.47 | $6.57 | 5,767,200 | — | — |
| 2012-07-13 | $6.51 | $6.62 | 5,292,000 | — | — |
| 2012-07-12 | $6.43 | $6.54 | 6,396,800 | — | — |
| 2012-07-11 | $6.48 | $6.59 | 5,633,600 | — | — |
| 2012-07-10 | $6.56 | $6.67 | 5,276,000 | — | — |
| 2012-07-09 | $6.66 | $6.77 | 4,316,800 | — | — |
| 2012-07-06 | $6.69 | $6.80 | 6,023,200 | — | — |
| 2012-07-05 | $6.89 | $7.01 | 6,198,400 | — | — |
| 2012-07-03 | $6.90 | $7.01 | 3,824,000 | — | — |
| 2012-07-02 | $6.84 | $6.95 | 4,630,400 | — | — |
| 2012-06-29 | $6.87 | $6.98 | 5,307,200 | — | — |
| 2012-06-28 | $6.65 | $6.76 | 5,492,000 | — | — |
| 2012-06-27 | $6.72 | $6.83 | 5,328,000 | — | — |
| 2012-06-26 | $6.68 | $6.79 | 7,640,000 | — | — |
| 2012-06-25 | $6.69 | $6.80 | 4,879,200 | — | — |
| 2012-06-22 | $6.89 | $7.00 | 6,607,200 | — | — |
| 2012-06-21 | $6.85 | $6.96 | 5,674,400 | — | — |
| 2012-06-20 | $7.09 | $7.21 | 7,864,800 | — | — |
| 2012-06-19 | $7.17 | $7.29 | 6,049,600 | — | — |
| 2012-06-18 | $7.06 | $7.17 | 4,924,000 | — | — |
| 2012-06-15 | $6.97 | $7.08 | 7,513,600 | — | — |
| 2012-06-14 | $6.80 | $6.91 | 6,684,800 | — | — |
| 2012-06-13 | $6.87 | $6.98 | 7,815,200 | — | — |
| 2012-06-12 | $6.84 | $6.95 | 6,308,800 | — | — |
| 2012-06-11 | $6.75 | $6.86 | 7,289,600 | — | — |
| 2012-06-08 | $6.86 | $6.96 | 5,081,600 | — | — |
| 2012-06-07 | $6.82 | $6.92 | 6,000,000 | — | — |
| 2012-06-06 | $6.77 | $6.87 | 6,068,000 | — | — |
| 2012-06-05 | $6.66 | $6.76 | 7,656,000 | — | — |
| 2012-06-04 | $6.53 | $6.62 | 7,684,000 | — | — |
| 2012-06-01 | $6.45 | $6.54 | 10,542,400 | — | — |
| 2012-05-31 | $6.65 | $6.75 | 6,711,200 | — | — |
| 2012-05-30 | $6.66 | $6.76 | 6,048,000 | — | — |
| 2012-05-29 | $6.76 | $6.86 | 6,566,400 | — | — |
| 2012-05-25 | $6.65 | $6.75 | 3,005,600 | — | — |
| 2012-05-24 | $6.66 | $6.76 | 7,070,400 | — | — |
| 2012-05-23 | $6.68 | $6.78 | 8,324,800 | — | — |
| 2012-05-22 | $6.62 | $6.72 | 8,797,600 | — | — |
| 2012-05-21 | $6.56 | $6.65 | 6,147,200 | — | — |
| 2012-05-18 | $6.40 | $6.49 | 8,365,600 | — | — |
| 2012-05-17 | $6.53 | $6.63 | 8,427,200 | — | — |
| 2012-05-16 | $6.59 | $6.68 | 5,949,600 | — | — |
| 2012-05-15 | $6.65 | $6.75 | 7,899,200 | — | — |
| 2012-05-14 | $6.68 | $6.78 | 6,384,800 | — | — |
| 2012-05-11 | $6.76 | $6.85 | 4,709,600 | — | — |
| 2012-05-10 | $6.78 | $6.88 | 6,222,400 | — | — |
| 2012-05-09 | $6.84 | $6.94 | 6,830,400 | — | — |
| 2012-05-08 | $6.82 | $6.92 | 9,987,200 | — | — |
| 2012-05-07 | $6.85 | $6.95 | 7,833,600 | — | — |
| 2012-05-04 | $6.92 | $7.02 | 5,356,000 | — | — |
| 2012-05-03 | $7.09 | $7.19 | 4,664,000 | — | — |
| 2012-05-02 | $7.25 | $7.35 | 3,405,600 | — | — |
| 2012-05-01 | $7.24 | $7.34 | 5,030,400 | — | — |
| 2012-04-30 | $7.27 | $7.37 | 5,984,000 | — | — |
| 2012-04-27 | $7.34 | $7.44 | 8,810,400 | — | — |
| 2012-04-26 | $7.31 | $7.42 | 6,944,000 | — | — |
| 2012-04-25 | $7.17 | $7.27 | 10,945,600 | — | — |
| 2012-04-24 | $7.07 | $7.17 | 9,623,200 | — | — |
| 2012-04-23 | $7.10 | $7.20 | 7,216,800 | — | — |
| 2012-04-20 | $7.21 | $7.32 | 12,030,400 | — | — |
| 2012-04-19 | $7.20 | $7.31 | 8,466,400 | — | — |
| 2012-04-18 | $7.26 | $7.37 | 19,476,000 | — | — |
| 2012-04-17 | $7.49 | $7.60 | 8,425,600 | — | — |
| 2012-04-16 | $7.38 | $7.49 | 8,447,200 | — | — |
| 2012-04-13 | $7.35 | $7.46 | 8,509,600 | — | — |
| 2012-04-12 | $7.39 | $7.50 | 6,871,200 | — | — |
| 2012-04-11 | $7.21 | $7.31 | 7,420,000 | — | — |
| 2012-04-10 | $7.14 | $7.25 | 11,520,800 | — | — |
| 2012-04-09 | $7.31 | $7.42 | 6,299,200 | — | — |
| 2012-04-05 | $7.42 | $7.53 | 3,813,600 | — | — |
| 2012-04-04 | $7.46 | $7.56 | 6,283,200 | — | — |
| 2012-04-03 | $7.59 | $7.70 | 5,674,400 | — | — |
| 2012-04-02 | $7.67 | $7.78 | 10,962,400 | — | — |
| 2012-03-30 | $7.47 | $7.58 | 8,208,800 | — | — |
| 2012-03-29 | $7.38 | $7.49 | 6,716,800 | — | — |
| 2012-03-28 | $7.33 | $7.43 | 6,352,000 | — | — |
| 2012-03-27 | $7.38 | $7.49 | 13,808,000 | — | — |
| 2012-03-26 | $7.24 | $7.35 | 6,366,400 | — | — |
| 2012-03-23 | $7.10 | $7.20 | 3,458,400 | — | — |
| 2012-03-22 | $7.11 | $7.21 | 2,844,000 | — | — |
| 2012-03-21 | $7.11 | $7.21 | 3,409,600 | — | — |
| 2012-03-20 | $7.08 | $7.18 | 5,704,800 | — | — |
| 2012-03-19 | $7.20 | $7.31 | 3,871,200 | — | — |
| 2012-03-16 | $7.22 | $7.32 | 6,139,200 | — | — |
| 2012-03-15 | $7.22 | $7.32 | 2,705,600 | — | — |
| 2012-03-14 | $7.17 | $7.27 | 4,172,800 | — | — |
| 2012-03-13 | $7.25 | $7.36 | 3,896,800 | — | — |
| 2012-03-12 | $7.09 | $7.19 | 2,702,400 | — | — |
| 2012-03-09 | $7.10 | $7.19 | 3,328,800 | — | — |
| 2012-03-08 | $7.04 | $7.13 | 3,056,000 | — | — |
| 2012-03-07 | $7.00 | $7.09 | 5,649,600 | — | — |
| 2012-03-06 | $6.89 | $6.97 | 7,556,000 | — | — |
| 2012-03-05 | $6.97 | $7.06 | 5,484,800 | — | — |
| 2012-03-02 | $7.03 | $7.12 | 5,755,200 | — | — |
| 2012-03-01 | $7.06 | $7.15 | 4,204,800 | — | — |
| 2012-02-29 | $7.00 | $7.08 | 5,613,600 | — | — |
| 2012-02-28 | $7.06 | $7.15 | 8,980,000 | — | — |
| 2012-02-27 | $7.02 | $7.11 | 3,713,600 | — | — |
| 2012-02-24 | $7.04 | $7.13 | 4,212,000 | — | — |
| 2012-02-23 | $7.01 | $7.10 | 3,662,400 | — | — |
| 2012-02-22 | $7.02 | $7.11 | 4,286,400 | — | — |
| 2012-02-21 | $7.05 | $7.14 | 5,168,800 | — | — |
| 2012-02-17 | $7.04 | $7.13 | 8,846,400 | — | — |
| 2012-02-16 | $7.04 | $7.13 | 7,755,200 | — | — |
| 2012-02-15 | $6.86 | $6.95 | 4,573,600 | — | — |
| 2012-02-14 | $6.88 | $6.97 | 5,337,600 | — | — |
| 2012-02-13 | $6.89 | $6.98 | 4,269,600 | — | — |
| 2012-02-10 | $6.85 | $6.94 | 5,577,600 | — | — |
| 2012-02-09 | $6.91 | $7.00 | 5,235,200 | — | — |
| 2012-02-08 | $6.83 | $6.92 | 4,900,000 | — | — |
| 2012-02-07 | $6.86 | $6.95 | 6,420,800 | — | — |
| 2012-02-06 | $6.86 | $6.94 | 5,468,800 | — | — |
| 2012-02-03 | $6.88 | $6.97 | 9,652,800 | — | — |
| 2012-02-02 | $6.78 | $6.87 | 8,496,800 | — | — |
| 2012-02-01 | $6.85 | $6.94 | 12,264,000 | — | — |
| 2012-01-31 | $6.80 | $6.89 | 6,554,400 | — | — |
| 2012-01-30 | $6.77 | $6.86 | 9,305,600 | — | — |
| 2012-01-27 | $6.80 | $6.89 | 11,705,600 | — | — |
| 2012-01-26 | $6.84 | $6.93 | 10,129,600 | — | — |
| 2012-01-25 | $6.84 | $6.93 | 12,364,800 | — | — |
| 2012-01-24 | $6.84 | $6.93 | 9,297,600 | — | — |
| 2012-01-23 | $6.89 | $6.97 | 8,675,200 | — | — |
| 2012-01-20 | $6.92 | $7.01 | 13,859,200 | — | — |
| 2012-01-19 | $6.86 | $6.95 | 15,974,400 | — | — |
| 2012-01-18 | $6.70 | $6.78 | 37,028,800 | — | — |
| 2012-01-17 | $6.03 | $6.11 | 7,091,200 | — | — |
| 2012-01-13 | $6.02 | $6.10 | 6,490,400 | — | — |
| 2012-01-12 | $6.03 | $6.10 | 6,364,800 | — | — |
| 2012-01-11 | $5.98 | $6.06 | 5,766,400 | — | — |
| 2012-01-10 | $6.00 | $6.07 | 5,797,600 | — | — |
| 2012-01-09 | $5.88 | $5.95 | 8,243,200 | — | — |
| 2012-01-06 | $5.78 | $5.85 | 6,785,600 | — | — |
| 2012-01-05 | $5.78 | $5.85 | 10,492,800 | — | — |
| 2012-01-04 | $5.73 | $5.80 | 5,673,600 | — | — |
| 2012-01-03 | $5.75 | $5.82 | 8,131,200 | — | — |