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
- 2004-01-23 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 | $8.44 | $8.44 | 68,000 | — | — |
| 2012-12-28 | $8.08 | $8.08 | 124,200 | — | — |
| 2012-12-27 | $8.18 | $8.18 | 232,800 | — | — |
| 2012-12-26 | $8.37 | $8.37 | 57,400 | — | — |
| 2012-12-24 | $8.25 | $8.25 | 19,000 | — | — |
| 2012-12-21 | $8.31 | $8.31 | 292,200 | — | — |
| 2012-12-20 | $8.45 | $8.45 | 63,000 | — | — |
| 2012-12-19 | $8.50 | $8.50 | 86,200 | — | — |
| 2012-12-18 | $8.66 | $8.65 | 165,200 | — | — |
| 2012-12-17 | $8.62 | $8.62 | 152,600 | — | — |
| 2012-12-14 | $8.35 | $8.34 | 91,400 | — | — |
| 2012-12-13 | $8.24 | $8.24 | 44,600 | — | — |
| 2012-12-12 | $8.51 | $8.51 | 98,400 | — | — |
| 2012-12-11 | $8.59 | $8.59 | 130,000 | — | — |
| 2012-12-10 | $8.29 | $8.29 | 59,600 | — | — |
| 2012-12-07 | $8.41 | $8.41 | 369,200 | — | — |
| 2012-12-06 | $8.49 | $8.49 | 203,400 | — | — |
| 2012-12-05 | $8.11 | $8.10 | 141,600 | — | — |
| 2012-12-04 | $8.00 | $8.00 | 213,000 | — | — |
| 2012-12-03 | $8.00 | $8.00 | 297,400 | — | — |
| 2012-11-30 | $8.18 | $8.18 | 350,200 | — | — |
| 2012-11-29 | $8.81 | $8.81 | 152,200 | — | — |
| 2012-11-28 | $8.71 | $8.71 | 161,400 | — | — |
| 2012-11-27 | $8.81 | $8.81 | 247,600 | — | — |
| 2012-11-26 | $8.20 | $8.20 | 89,800 | — | — |
| 2012-11-23 | $8.40 | $8.40 | 20,400 | — | — |
| 2012-11-21 | $8.42 | $8.42 | 49,400 | — | — |
| 2012-11-20 | $8.52 | $8.52 | 110,400 | — | — |
| 2012-11-19 | $8.35 | $8.35 | 89,200 | — | — |
| 2012-11-16 | $8.14 | $8.14 | 123,400 | — | — |
| 2012-11-15 | $8.14 | $8.14 | 226,400 | — | — |
| 2012-11-14 | $8.14 | $8.14 | 345,800 | — | — |
| 2012-11-13 | $8.34 | $8.34 | 486,600 | — | — |
| 2012-11-12 | $8.94 | $8.94 | 482,400 | — | — |
| 2012-11-09 | $8.43 | $8.43 | 600,000 | — | — |
| 2012-11-08 | $7.95 | $7.95 | 503,000 | — | — |
| 2012-11-07 | $7.11 | $7.11 | 1,391,600 | — | — |
| 2012-11-06 | $8.87 | $8.86 | 281,200 | — | — |
| 2012-11-05 | $8.72 | $8.72 | 363,200 | — | — |
| 2012-11-02 | $8.48 | $8.48 | 916,800 | — | — |
| 2012-11-01 | $9.69 | $9.69 | 163,400 | — | — |
| 2012-10-31 | $9.75 | $9.75 | 45,400 | — | — |
| 2012-10-26 | $9.75 | $9.75 | 106,600 | — | — |
| 2012-10-25 | $9.77 | $9.77 | 158,000 | — | — |
| 2012-10-24 | $9.72 | $9.72 | 138,000 | — | — |
| 2012-10-23 | $9.63 | $9.63 | 204,000 | — | — |
| 2012-10-22 | $9.92 | $9.92 | 157,000 | — | — |
| 2012-10-19 | $10.01 | $10.01 | 160,800 | — | — |
| 2012-10-18 | $10.00 | $10.00 | 525,000 | — | — |
| 2012-10-17 | $10.40 | $10.40 | 460,400 | — | — |
| 2012-10-16 | $10.27 | $10.27 | 274,600 | — | — |
| 2012-10-15 | $10.74 | $10.74 | 223,600 | — | — |
| 2012-10-12 | $10.86 | $10.86 | 195,400 | — | — |
| 2012-10-11 | $11.09 | $11.09 | 30,200 | — | — |
| 2012-10-10 | $11.08 | $11.08 | 62,800 | — | — |
| 2012-10-09 | $11.01 | $11.01 | 60,800 | — | — |
| 2012-10-08 | $11.06 | $11.05 | 52,600 | — | — |
| 2012-10-05 | $11.26 | $11.26 | 44,200 | — | — |
| 2012-10-04 | $11.28 | $11.28 | 78,600 | — | — |
| 2012-10-03 | $11.40 | $11.40 | 73,000 | — | — |
| 2012-10-02 | $11.70 | $11.70 | 69,200 | — | — |
| 2012-10-01 | $11.68 | $11.68 | 73,200 | — | — |
| 2012-09-28 | $11.81 | $11.81 | 52,600 | — | — |
| 2012-09-27 | $11.98 | $11.98 | 162,400 | — | — |
| 2012-09-26 | $11.89 | $11.89 | 106,000 | — | — |
| 2012-09-25 | $11.90 | $11.90 | 109,200 | — | — |
| 2012-09-24 | $11.91 | $11.91 | 135,400 | — | — |
| 2012-09-21 | $11.93 | $11.93 | 153,000 | — | — |
| 2012-09-20 | $11.78 | $11.77 | 43,200 | — | — |
| 2012-09-19 | $11.80 | $11.80 | 62,000 | — | — |
| 2012-09-18 | $12.00 | $12.00 | 46,600 | — | — |
| 2012-09-17 | $12.00 | $12.00 | 85,800 | — | — |
| 2012-09-14 | $11.97 | $11.97 | 113,200 | — | — |
| 2012-09-13 | $12.10 | $12.10 | 153,000 | — | — |
| 2012-09-12 | $11.87 | $11.87 | 66,200 | — | — |
| 2012-09-11 | $11.99 | $11.99 | 73,800 | — | — |
| 2012-09-10 | $12.07 | $12.07 | 89,600 | — | — |
| 2012-09-07 | $12.20 | $12.20 | 92,800 | — | — |
| 2012-09-06 | $12.21 | $12.21 | 68,400 | — | — |
| 2012-09-05 | $12.11 | $12.11 | 47,000 | — | — |
| 2012-09-04 | $11.97 | $11.97 | 81,000 | — | — |
| 2012-08-31 | $11.73 | $11.73 | 93,600 | — | — |
| 2012-08-30 | $11.47 | $11.47 | 78,000 | — | — |
| 2012-08-29 | $11.60 | $11.59 | 30,000 | — | — |
| 2012-08-28 | $11.58 | $11.58 | 94,800 | — | — |
| 2012-08-27 | $11.22 | $11.22 | 69,200 | — | — |
| 2012-08-24 | $11.36 | $11.36 | 158,800 | — | — |
| 2012-08-23 | $11.34 | $11.34 | 98,600 | — | — |
| 2012-08-22 | $11.24 | $11.24 | 103,000 | — | — |
| 2012-08-21 | $11.57 | $11.57 | 48,800 | — | — |
| 2012-08-20 | $11.57 | $11.57 | 91,000 | — | — |
| 2012-08-17 | $11.92 | $11.92 | 85,000 | — | — |
| 2012-08-16 | $11.60 | $11.59 | 108,600 | — | — |
| 2012-08-15 | $11.11 | $11.11 | 64,200 | — | — |
| 2012-08-14 | $10.99 | $10.99 | 57,600 | — | — |
| 2012-08-13 | $11.22 | $11.22 | 64,400 | — | — |
| 2012-08-10 | $11.75 | $11.75 | 179,800 | — | — |
| 2012-08-09 | $12.18 | $12.18 | 182,600 | — | — |
| 2012-08-08 | $11.53 | $11.53 | 116,600 | — | — |
| 2012-08-07 | $11.49 | $11.49 | 542,000 | — | — |
| 2012-08-06 | $11.95 | $11.95 | 158,000 | — | — |
| 2012-08-03 | $11.50 | $11.50 | 100,400 | — | — |
| 2012-08-02 | $11.09 | $11.09 | 104,800 | — | — |
| 2012-08-01 | $10.97 | $10.97 | 95,400 | — | — |
| 2012-07-31 | $11.33 | $11.33 | 86,600 | — | — |
| 2012-07-30 | $11.23 | $11.23 | 75,400 | — | — |
| 2012-07-27 | $11.50 | $11.50 | 73,200 | — | — |
| 2012-07-26 | $11.50 | $11.50 | 128,000 | — | — |
| 2012-07-25 | $11.18 | $11.17 | 114,600 | — | — |
| 2012-07-24 | $10.81 | $10.81 | 111,200 | — | — |
| 2012-07-23 | $10.66 | $10.66 | 170,000 | — | — |
| 2012-07-20 | $11.01 | $11.01 | 123,000 | — | — |
| 2012-07-19 | $11.50 | $11.50 | 184,200 | — | — |
| 2012-07-18 | $12.06 | $12.06 | 74,800 | — | — |
| 2012-07-17 | $12.01 | $12.01 | 248,600 | — | — |
| 2012-07-16 | $12.18 | $12.18 | 278,200 | — | — |
| 2012-07-13 | $11.84 | $11.84 | 390,600 | — | — |
| 2012-07-12 | $10.58 | $10.58 | 676,800 | — | — |
| 2012-07-11 | $10.36 | $10.36 | 223,800 | — | — |
| 2012-07-10 | $10.77 | $10.77 | 229,600 | — | — |
| 2012-07-09 | $11.33 | $11.33 | 229,400 | — | — |
| 2012-07-06 | $11.60 | $11.59 | 95,200 | — | — |
| 2012-07-05 | $11.77 | $11.77 | 114,400 | — | — |
| 2012-07-03 | $12.17 | $12.17 | 188,800 | — | — |
| 2012-07-02 | $12.09 | $12.09 | 146,400 | — | — |
| 2012-06-29 | $12.69 | $12.69 | 229,400 | — | — |
| 2012-06-28 | $11.85 | $11.85 | 241,800 | — | — |
| 2012-06-27 | $12.83 | $12.83 | 137,600 | — | — |
| 2012-06-26 | $12.99 | $12.99 | 144,800 | — | — |
| 2012-06-25 | $12.90 | $12.90 | 174,800 | — | — |
| 2012-06-22 | $13.23 | $13.23 | 2,508,400 | — | — |
| 2012-06-21 | $13.43 | $13.43 | 202,800 | — | — |
| 2012-06-20 | $13.56 | $13.56 | 91,800 | — | — |
| 2012-06-19 | $13.62 | $13.62 | 95,000 | — | — |
| 2012-06-18 | $13.53 | $13.53 | 148,600 | — | — |
| 2012-06-15 | $13.28 | $13.28 | 130,600 | — | — |
| 2012-06-14 | $13.39 | $13.39 | 123,000 | — | — |
| 2012-06-13 | $13.26 | $13.25 | 141,800 | — | — |
| 2012-06-12 | $13.24 | $13.24 | 111,000 | — | — |
| 2012-06-11 | $12.46 | $12.46 | 134,400 | — | — |
| 2012-06-08 | $12.49 | $12.49 | 150,000 | — | — |
| 2012-06-07 | $12.32 | $12.32 | 98,600 | — | — |
| 2012-06-06 | $12.31 | $12.31 | 85,200 | — | — |
| 2012-06-05 | $12.18 | $12.18 | 93,000 | — | — |
| 2012-06-04 | $12.30 | $12.30 | 90,000 | — | — |
| 2012-06-01 | $12.63 | $12.63 | 62,400 | — | — |
| 2012-05-31 | $13.10 | $13.10 | 100,400 | — | — |
| 2012-05-30 | $13.02 | $13.02 | 117,200 | — | — |
| 2012-05-29 | $13.33 | $13.33 | 110,000 | — | — |
| 2012-05-25 | $12.96 | $12.96 | 95,000 | — | — |
| 2012-05-24 | $13.25 | $13.25 | 176,400 | — | — |
| 2012-05-23 | $13.56 | $13.56 | 182,000 | — | — |
| 2012-05-22 | $12.90 | $12.90 | 344,000 | — | — |
| 2012-05-21 | $12.47 | $12.47 | 213,200 | — | — |
| 2012-05-18 | $11.30 | $11.30 | 240,000 | — | — |
| 2012-05-17 | $12.00 | $12.00 | 195,600 | — | — |
| 2012-05-16 | $12.61 | $12.60 | 237,200 | — | — |
| 2012-05-15 | $13.47 | $13.47 | 250,000 | — | — |
| 2012-05-14 | $13.87 | $13.87 | 203,600 | — | — |
| 2012-05-11 | $14.59 | $14.59 | 159,800 | — | — |
| 2012-05-10 | $14.49 | $14.49 | 256,000 | — | — |
| 2012-05-09 | $14.49 | $14.49 | 294,000 | — | — |
| 2012-05-08 | $14.47 | $14.47 | 408,200 | — | — |
| 2012-05-07 | $14.13 | $14.13 | 174,000 | — | — |
| 2012-05-04 | $14.20 | $14.20 | 109,600 | — | — |
| 2012-05-03 | $14.17 | $14.17 | 82,000 | — | — |
| 2012-05-02 | $14.10 | $14.10 | 131,800 | — | — |
| 2012-05-01 | $14.03 | $14.03 | 162,000 | — | — |
| 2012-04-30 | $13.44 | $13.44 | 154,000 | — | — |
| 2012-04-27 | $13.09 | $13.09 | 121,200 | — | — |
| 2012-04-26 | $12.83 | $12.83 | 179,200 | — | — |
| 2012-04-25 | $12.24 | $12.24 | 153,400 | — | — |
| 2012-04-24 | $12.05 | $12.05 | 81,400 | — | — |
| 2012-04-23 | $11.84 | $11.84 | 72,000 | — | — |
| 2012-04-20 | $11.99 | $11.99 | 61,600 | — | — |
| 2012-04-19 | $11.97 | $11.97 | 76,800 | — | — |
| 2012-04-18 | $11.91 | $11.91 | 117,800 | — | — |
| 2012-04-17 | $11.35 | $11.35 | 147,200 | — | — |
| 2012-04-16 | $11.32 | $11.32 | 110,800 | — | — |
| 2012-04-13 | $11.16 | $11.16 | 194,800 | — | — |
| 2012-04-12 | $11.11 | $11.11 | 108,000 | — | — |
| 2012-04-11 | $11.13 | $11.13 | 140,800 | — | — |
| 2012-04-10 | $11.16 | $11.16 | 111,400 | — | — |
| 2012-04-09 | $11.31 | $11.31 | 63,000 | — | — |
| 2012-04-05 | $11.61 | $11.61 | 109,400 | — | — |
| 2012-04-04 | $11.49 | $11.49 | 375,200 | — | — |
| 2012-04-03 | $12.15 | $12.15 | 40,400 | — | — |
| 2012-04-02 | $12.38 | $12.38 | 30,200 | — | — |
| 2012-03-30 | $12.16 | $12.15 | 33,600 | — | — |
| 2012-03-29 | $12.30 | $12.30 | 58,200 | — | — |
| 2012-03-28 | $12.23 | $12.23 | 84,600 | — | — |
| 2012-03-27 | $12.28 | $12.28 | 136,400 | — | — |
| 2012-03-26 | $12.30 | $12.30 | 75,600 | — | — |
| 2012-03-23 | $11.98 | $11.98 | 78,600 | — | — |
| 2012-03-22 | $12.08 | $12.08 | 81,400 | — | — |
| 2012-03-21 | $12.25 | $12.25 | 69,200 | — | — |
| 2012-03-20 | $12.34 | $12.34 | 180,000 | — | — |
| 2012-03-19 | $12.54 | $12.54 | 193,000 | — | — |
| 2012-03-16 | $13.22 | $13.22 | 271,200 | — | — |
| 2012-03-15 | $13.04 | $13.04 | 253,400 | — | — |
| 2012-03-14 | $13.07 | $13.07 | 436,400 | — | — |
| 2012-03-13 | $12.98 | $12.98 | 449,400 | — | — |
| 2012-03-12 | $12.28 | $12.28 | 221,200 | — | — |
| 2012-03-09 | $12.13 | $12.13 | 129,600 | — | — |
| 2012-03-08 | $11.78 | $11.77 | 166,800 | — | — |
| 2012-03-07 | $11.51 | $11.51 | 153,400 | — | — |
| 2012-03-06 | $12.13 | $12.13 | 276,000 | — | — |
| 2012-03-05 | $12.44 | $12.44 | 114,400 | — | — |
| 2012-03-02 | $12.11 | $12.10 | 195,000 | — | — |
| 2012-03-01 | $11.61 | $11.60 | 57,800 | — | — |
| 2012-02-29 | $11.24 | $11.24 | 54,600 | — | — |
| 2012-02-28 | $11.44 | $11.44 | 48,000 | — | — |
| 2012-02-27 | $11.50 | $11.50 | 140,200 | — | — |
| 2012-02-24 | $11.60 | $11.60 | 73,000 | — | — |
| 2012-02-23 | $11.45 | $11.45 | 59,400 | — | — |
| 2012-02-22 | $11.34 | $11.33 | 99,000 | — | — |
| 2012-02-21 | $11.04 | $11.04 | 77,400 | — | — |
| 2012-02-17 | $10.89 | $10.89 | 49,200 | — | — |
| 2012-02-16 | $10.91 | $10.91 | 138,600 | — | — |
| 2012-02-15 | $10.72 | $10.72 | 86,600 | — | — |
| 2012-02-14 | $10.63 | $10.63 | 80,200 | — | — |
| 2012-02-13 | $10.63 | $10.63 | 74,000 | — | — |
| 2012-02-10 | $10.53 | $10.52 | 70,400 | — | — |
| 2012-02-09 | $10.75 | $10.75 | 73,200 | — | — |
| 2012-02-08 | $10.67 | $10.67 | 38,800 | — | — |
| 2012-02-07 | $10.58 | $10.58 | 90,800 | — | — |
| 2012-02-06 | $10.54 | $10.54 | 78,600 | — | — |
| 2012-02-03 | $10.56 | $10.56 | 66,200 | — | — |
| 2012-02-02 | $10.52 | $10.52 | 74,000 | — | — |
| 2012-02-01 | $10.45 | $10.45 | 123,800 | — | — |
| 2012-01-31 | $10.98 | $10.98 | 114,600 | — | — |
| 2012-01-30 | $11.51 | $11.51 | 79,400 | — | — |
| 2012-01-27 | $11.59 | $11.59 | 220,000 | — | — |
| 2012-01-26 | $10.88 | $10.88 | 101,600 | — | — |
| 2012-01-25 | $10.99 | $10.99 | 130,400 | — | — |
| 2012-01-24 | $10.59 | $10.59 | 238,400 | — | — |
| 2012-01-23 | $10.60 | $10.60 | 133,800 | — | — |
| 2012-01-20 | $10.55 | $10.55 | 66,400 | — | — |
| 2012-01-19 | $10.57 | $10.56 | 114,800 | — | — |
| 2012-01-18 | $10.54 | $10.54 | 92,000 | — | — |
| 2012-01-17 | $10.55 | $10.55 | 87,200 | — | — |
| 2012-01-13 | $10.63 | $10.63 | 164,800 | — | — |
| 2012-01-12 | $10.69 | $10.68 | 210,200 | — | — |
| 2012-01-11 | $10.74 | $10.74 | 106,200 | — | — |
| 2012-01-10 | $10.58 | $10.58 | 182,600 | — | — |
| 2012-01-09 | $11.17 | $11.17 | 91,800 | — | — |
| 2012-01-06 | $11.37 | $11.37 | 98,400 | — | — |
| 2012-01-05 | $11.22 | $11.22 | 99,600 | — | — |
| 2012-01-04 | $11.25 | $11.25 | 71,600 | — | — |
| 2012-01-03 | $11.25 | $11.25 | 180,200 | — | — |