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
- 2005-08-05 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 | $6.90 | $6.90 | 80,300 | — | — |
| 2012-12-28 | $6.65 | $6.65 | 111,000 | — | — |
| 2012-12-27 | $6.73 | $6.73 | 50,200 | — | — |
| 2012-12-26 | $6.78 | $6.78 | 92,600 | — | — |
| 2012-12-24 | $6.75 | $6.75 | 8,900 | — | — |
| 2012-12-21 | $6.81 | $6.81 | 107,000 | — | — |
| 2012-12-20 | $6.80 | $6.80 | 96,400 | — | — |
| 2012-12-19 | $6.69 | $6.69 | 54,000 | — | — |
| 2012-12-18 | $6.72 | $6.72 | 97,200 | — | — |
| 2012-12-17 | $6.57 | $6.57 | 52,200 | — | — |
| 2012-12-14 | $6.31 | $6.31 | 26,500 | — | — |
| 2012-12-13 | $6.39 | $6.39 | 72,600 | — | — |
| 2012-12-12 | $6.15 | $6.15 | 86,000 | — | — |
| 2012-12-11 | $6.15 | $6.15 | 126,400 | — | — |
| 2012-12-10 | $6.09 | $6.09 | 86,900 | — | — |
| 2012-12-07 | $6.16 | $6.16 | 92,000 | — | — |
| 2012-12-06 | $6.18 | $6.18 | 121,400 | — | — |
| 2012-12-05 | $6.33 | $6.33 | 88,900 | — | — |
| 2012-12-04 | $6.45 | $6.45 | 80,400 | — | — |
| 2012-12-03 | $6.53 | $6.53 | 29,900 | — | — |
| 2012-11-30 | $6.75 | $6.75 | 42,100 | — | — |
| 2012-11-29 | $6.74 | $6.74 | 41,300 | — | — |
| 2012-11-28 | $6.80 | $6.80 | 45,400 | — | — |
| 2012-11-27 | $6.76 | $6.76 | 99,200 | — | — |
| 2012-11-26 | $7.14 | $7.14 | 76,600 | — | — |
| 2012-11-23 | $7.10 | $7.10 | 17,800 | — | — |
| 2012-11-21 | $7.08 | $7.08 | 7,800 | — | — |
| 2012-11-20 | $7.18 | $7.18 | 37,200 | — | — |
| 2012-11-19 | $7.23 | $7.23 | 42,100 | — | — |
| 2012-11-16 | $6.75 | $6.75 | 55,700 | — | — |
| 2012-11-15 | $6.43 | $6.43 | 86,700 | — | — |
| 2012-11-14 | $6.62 | $6.62 | 41,100 | — | — |
| 2012-11-13 | $6.78 | $6.78 | 15,200 | — | — |
| 2012-11-12 | $7.09 | $7.09 | 45,600 | — | — |
| 2012-11-09 | $7.21 | $7.21 | 66,200 | — | — |
| 2012-11-08 | $6.70 | $6.70 | 49,900 | — | — |
| 2012-11-07 | $6.96 | $6.96 | 87,400 | — | — |
| 2012-11-06 | $7.28 | $7.28 | 90,600 | — | — |
| 2012-11-05 | $7.11 | $7.11 | 132,100 | — | — |
| 2012-11-02 | $6.56 | $6.56 | 253,700 | — | — |
| 2012-11-01 | $5.91 | $5.91 | 222,200 | — | — |
| 2012-10-31 | $6.42 | $6.42 | 35,600 | — | — |
| 2012-10-26 | $6.30 | $6.30 | 34,300 | — | — |
| 2012-10-25 | $6.27 | $6.27 | 45,900 | — | — |
| 2012-10-24 | $6.54 | $6.54 | 124,300 | — | — |
| 2012-10-23 | $6.88 | $6.88 | 152,900 | — | — |
| 2012-10-22 | $7.16 | $7.16 | 26,200 | — | — |
| 2012-10-19 | $7.15 | $7.15 | 43,900 | — | — |
| 2012-10-18 | $7.14 | $7.14 | 9,400 | — | — |
| 2012-10-17 | $7.25 | $7.25 | 24,600 | — | — |
| 2012-10-16 | $7.30 | $7.30 | 24,100 | — | — |
| 2012-10-15 | $7.29 | $7.29 | 25,500 | — | — |
| 2012-10-12 | $7.48 | $7.48 | 43,600 | — | — |
| 2012-10-11 | $7.31 | $7.31 | 19,600 | — | — |
| 2012-10-10 | $7.28 | $7.28 | 19,500 | — | — |
| 2012-10-09 | $7.24 | $7.24 | 42,700 | — | — |
| 2012-10-08 | $7.25 | $7.25 | 28,300 | — | — |
| 2012-10-05 | $7.33 | $7.33 | 47,600 | — | — |
| 2012-10-04 | $7.27 | $7.27 | 58,700 | — | — |
| 2012-10-03 | $7.27 | $7.27 | 160,600 | — | — |
| 2012-10-02 | $7.65 | $7.65 | 40,300 | — | — |
| 2012-10-01 | $7.61 | $7.61 | 22,400 | — | — |
| 2012-09-28 | $7.44 | $7.44 | 167,300 | — | — |
| 2012-09-27 | $7.65 | $7.65 | 98,000 | — | — |
| 2012-09-26 | $7.64 | $7.64 | 43,800 | — | — |
| 2012-09-25 | $7.76 | $7.76 | 43,700 | — | — |
| 2012-09-24 | $7.90 | $7.90 | 61,500 | — | — |
| 2012-09-21 | $7.99 | $7.99 | 84,100 | — | — |
| 2012-09-20 | $7.78 | $7.78 | 25,400 | — | — |
| 2012-09-19 | $7.58 | $7.58 | 28,900 | — | — |
| 2012-09-18 | $7.72 | $7.72 | 23,500 | — | — |
| 2012-09-17 | $7.62 | $7.62 | 30,400 | — | — |
| 2012-09-14 | $7.60 | $7.60 | 77,600 | — | — |
| 2012-09-13 | $7.67 | $7.67 | 62,400 | — | — |
| 2012-09-12 | $7.07 | $7.07 | 47,900 | — | — |
| 2012-09-11 | $7.13 | $7.13 | 18,800 | — | — |
| 2012-09-10 | $7.09 | $7.09 | 34,700 | — | — |
| 2012-09-07 | $6.80 | $6.80 | 71,200 | — | — |
| 2012-09-06 | $6.77 | $6.77 | 510,100 | — | — |
| 2012-09-05 | $6.83 | $6.83 | 223,200 | — | — |
| 2012-09-04 | $7.02 | $7.02 | 26,600 | — | — |
| 2012-08-31 | $6.98 | $6.98 | 20,100 | — | — |
| 2012-08-30 | $6.84 | $6.84 | 22,300 | — | — |
| 2012-08-29 | $7.04 | $7.04 | 36,900 | — | — |
| 2012-08-28 | $6.64 | $6.64 | 27,400 | — | — |
| 2012-08-27 | $6.54 | $6.54 | 23,400 | — | — |
| 2012-08-24 | $6.65 | $6.65 | 46,000 | — | — |
| 2012-08-23 | $6.58 | $6.58 | 27,300 | — | — |
| 2012-08-22 | $6.73 | $6.73 | 27,900 | — | — |
| 2012-08-21 | $6.90 | $6.90 | 68,500 | — | — |
| 2012-08-20 | $7.33 | $7.33 | 22,600 | — | — |
| 2012-08-17 | $7.20 | $7.20 | 62,900 | — | — |
| 2012-08-16 | $6.92 | $6.92 | 85,700 | — | — |
| 2012-08-15 | $7.12 | $7.12 | 73,200 | — | — |
| 2012-08-14 | $7.31 | $7.31 | 145,200 | — | — |
| 2012-08-13 | $7.69 | $7.69 | 39,700 | — | — |
| 2012-08-10 | $7.65 | $7.65 | 11,800 | — | — |
| 2012-08-09 | $7.64 | $7.64 | 39,500 | — | — |
| 2012-08-08 | $7.64 | $7.64 | 29,200 | — | — |
| 2012-08-07 | $7.72 | $7.72 | 139,400 | — | — |
| 2012-08-06 | $7.56 | $7.56 | 127,300 | — | — |
| 2012-08-03 | $7.62 | $7.62 | 434,400 | — | — |
| 2012-08-02 | $8.10 | $8.10 | 50,100 | — | — |
| 2012-08-01 | $8.04 | $8.04 | 81,800 | — | — |
| 2012-07-31 | $8.37 | $8.37 | 37,000 | — | — |
| 2012-07-30 | $8.43 | $8.43 | 9,600 | — | — |
| 2012-07-27 | $8.82 | $8.82 | 31,400 | — | — |
| 2012-07-26 | $8.38 | $8.38 | 23,200 | — | — |
| 2012-07-25 | $8.41 | $8.41 | 22,900 | — | — |
| 2012-07-24 | $8.33 | $8.33 | 51,000 | — | — |
| 2012-07-23 | $8.67 | $8.67 | 47,200 | — | — |
| 2012-07-20 | $8.83 | $8.83 | 43,200 | — | — |
| 2012-07-19 | $9.14 | $9.14 | 34,300 | — | — |
| 2012-07-18 | $9.38 | $9.38 | 56,900 | — | — |
| 2012-07-17 | $9.70 | $9.70 | 52,200 | — | — |
| 2012-07-16 | $9.88 | $9.88 | 21,400 | — | — |
| 2012-07-13 | $9.84 | $9.84 | 39,100 | — | — |
| 2012-07-12 | $9.49 | $9.49 | 42,500 | — | — |
| 2012-07-11 | $9.55 | $9.55 | 39,400 | — | — |
| 2012-07-10 | $9.63 | $9.63 | 47,400 | — | — |
| 2012-07-09 | $9.48 | $9.48 | 29,600 | — | — |
| 2012-07-06 | $9.36 | $9.36 | 34,500 | — | — |
| 2012-07-05 | $9.49 | $9.49 | 19,700 | — | — |
| 2012-07-03 | $9.53 | $9.53 | 24,000 | — | — |
| 2012-07-02 | $9.57 | $9.57 | 50,800 | — | — |
| 2012-06-29 | $9.61 | $9.61 | 85,500 | — | — |
| 2012-06-28 | $9.27 | $9.27 | 187,900 | — | — |
| 2012-06-27 | $9.75 | $9.75 | 83,200 | — | — |
| 2012-06-26 | $9.50 | $9.50 | 24,400 | — | — |
| 2012-06-25 | $9.40 | $9.40 | 23,600 | — | — |
| 2012-06-22 | $9.64 | $9.64 | 177,100 | — | — |
| 2012-06-21 | $9.56 | $9.56 | 50,200 | — | — |
| 2012-06-20 | $9.54 | $9.54 | 59,100 | — | — |
| 2012-06-19 | $9.43 | $9.43 | 143,700 | — | — |
| 2012-06-18 | $9.48 | $9.48 | 101,300 | — | — |
| 2012-06-15 | $9.20 | $9.20 | 130,000 | — | — |
| 2012-06-14 | $9.01 | $9.01 | 125,900 | — | — |
| 2012-06-13 | $9.47 | $9.47 | 66,900 | — | — |
| 2012-06-12 | $9.42 | $9.42 | 53,800 | — | — |
| 2012-06-11 | $9.41 | $9.41 | 78,600 | — | — |
| 2012-06-08 | $9.61 | $9.61 | 112,000 | — | — |
| 2012-06-07 | $9.54 | $9.54 | 213,400 | — | — |
| 2012-06-06 | $9.65 | $9.65 | 41,200 | — | — |
| 2012-06-05 | $9.20 | $9.20 | 48,300 | — | — |
| 2012-06-04 | $9.14 | $9.14 | 51,400 | — | — |
| 2012-06-01 | $8.80 | $8.80 | 38,100 | — | — |
| 2012-05-31 | $8.99 | $8.99 | 67,500 | — | — |
| 2012-05-30 | $8.99 | $8.99 | 66,200 | — | — |
| 2012-05-29 | $8.92 | $8.92 | 25,200 | — | — |
| 2012-05-25 | $8.99 | $8.99 | 63,400 | — | — |
| 2012-05-24 | $8.41 | $8.41 | 26,600 | — | — |
| 2012-05-23 | $8.41 | $8.41 | 64,600 | — | — |
| 2012-05-22 | $8.20 | $8.20 | 90,800 | — | — |
| 2012-05-21 | $8.45 | $8.45 | 46,700 | — | — |
| 2012-05-18 | $7.96 | $7.96 | 63,000 | — | — |
| 2012-05-17 | $8.34 | $8.34 | 64,200 | — | — |
| 2012-05-16 | $8.22 | $8.22 | 42,000 | — | — |
| 2012-05-15 | $8.04 | $8.04 | 39,900 | — | — |
| 2012-05-14 | $8.21 | $8.21 | 60,000 | — | — |
| 2012-05-11 | $8.53 | $8.53 | 44,500 | — | — |
| 2012-05-10 | $8.85 | $8.85 | 41,000 | — | — |
| 2012-05-09 | $9.00 | $9.00 | 28,500 | — | — |
| 2012-05-08 | $9.03 | $9.03 | 69,500 | — | — |
| 2012-05-07 | $9.21 | $9.21 | 34,000 | — | — |
| 2012-05-04 | $9.18 | $9.18 | 87,600 | — | — |
| 2012-05-03 | $9.71 | $9.71 | 170,700 | — | — |
| 2012-05-02 | $8.05 | $8.05 | 83,000 | — | — |
| 2012-05-01 | $8.13 | $8.13 | 100,000 | — | — |
| 2012-04-30 | $8.20 | $8.20 | 110,300 | — | — |
| 2012-04-27 | $8.50 | $8.50 | 50,000 | — | — |
| 2012-04-26 | $8.50 | $8.50 | 9,700 | — | — |
| 2012-04-25 | $8.55 | $8.55 | 24,500 | — | — |
| 2012-04-24 | $8.23 | $8.23 | 55,000 | — | — |
| 2012-04-23 | $8.18 | $8.18 | 73,600 | — | — |
| 2012-04-20 | $8.25 | $8.25 | 103,800 | — | — |
| 2012-04-19 | $8.14 | $8.14 | 70,000 | — | — |
| 2012-04-18 | $8.49 | $8.49 | 33,600 | — | — |
| 2012-04-17 | $8.68 | $8.68 | 24,400 | — | — |
| 2012-04-16 | $8.57 | $8.57 | 18,100 | — | — |
| 2012-04-13 | $8.58 | $8.58 | 37,100 | — | — |
| 2012-04-12 | $8.66 | $8.66 | 89,300 | — | — |
| 2012-04-11 | $8.51 | $8.51 | 63,100 | — | — |
| 2012-04-10 | $8.36 | $8.36 | 65,900 | — | — |
| 2012-04-09 | $8.37 | $8.37 | 70,400 | — | — |
| 2012-04-05 | $8.91 | $8.91 | 36,400 | — | — |
| 2012-04-04 | $9.02 | $9.02 | 50,000 | — | — |
| 2012-04-03 | $9.28 | $9.28 | 43,800 | — | — |
| 2012-04-02 | $9.85 | $9.85 | 25,700 | — | — |
| 2012-03-30 | $9.95 | $9.95 | 28,900 | — | — |
| 2012-03-29 | $10.05 | $10.05 | 38,000 | — | — |
| 2012-03-28 | $9.84 | $9.84 | 29,700 | — | — |
| 2012-03-27 | $10.24 | $10.24 | 42,800 | — | — |
| 2012-03-26 | $9.89 | $9.89 | 48,800 | — | — |
| 2012-03-23 | $9.65 | $9.65 | 79,600 | — | — |
| 2012-03-22 | $9.10 | $9.10 | 70,700 | — | — |
| 2012-03-21 | $9.64 | $9.64 | 52,200 | — | — |
| 2012-03-20 | $9.64 | $9.64 | 86,400 | — | — |
| 2012-03-19 | $9.79 | $9.79 | 60,500 | — | — |
| 2012-03-16 | $9.65 | $9.65 | 54,800 | — | — |
| 2012-03-15 | $9.90 | $9.90 | 32,500 | — | — |
| 2012-03-14 | $9.53 | $9.53 | 68,000 | — | — |
| 2012-03-13 | $9.91 | $9.91 | 76,000 | — | — |
| 2012-03-12 | $10.04 | $10.04 | 28,900 | — | — |
| 2012-03-09 | $10.40 | $10.40 | 28,600 | — | — |
| 2012-03-08 | $9.85 | $9.85 | 40,600 | — | — |
| 2012-03-07 | $9.88 | $9.88 | 23,800 | — | — |
| 2012-03-06 | $9.82 | $9.82 | 27,500 | — | — |
| 2012-03-05 | $10.17 | $10.17 | 64,600 | — | — |
| 2012-03-02 | $9.78 | $9.78 | 102,100 | — | — |
| 2012-03-01 | $10.32 | $10.32 | 59,900 | — | — |
| 2012-02-29 | $10.20 | $10.20 | 73,200 | — | — |
| 2012-02-28 | $10.71 | $10.71 | 83,900 | — | — |
| 2012-02-27 | $10.35 | $10.35 | 53,300 | — | — |
| 2012-02-24 | $10.27 | $10.27 | 18,900 | — | — |
| 2012-02-23 | $10.57 | $10.57 | 35,300 | — | — |
| 2012-02-22 | $10.00 | $10.00 | 45,300 | — | — |
| 2012-02-21 | $9.83 | $9.83 | 47,100 | — | — |
| 2012-02-17 | $9.95 | $9.95 | 31,500 | — | — |
| 2012-02-16 | $10.08 | $10.08 | 44,800 | — | — |
| 2012-02-15 | $9.92 | $9.92 | 73,800 | — | — |
| 2012-02-14 | $10.34 | $10.34 | 43,500 | — | — |
| 2012-02-13 | $10.84 | $10.84 | 35,700 | — | — |
| 2012-02-10 | $10.75 | $10.75 | 40,100 | — | — |
| 2012-02-09 | $11.05 | $11.05 | 44,300 | — | — |
| 2012-02-08 | $11.24 | $11.24 | 83,200 | — | — |
| 2012-02-07 | $11.50 | $11.50 | 82,000 | — | — |
| 2012-02-06 | $11.76 | $11.76 | 43,000 | — | — |
| 2012-02-03 | $11.96 | $11.96 | 52,600 | — | — |
| 2012-02-02 | $11.90 | $11.90 | 43,600 | — | — |
| 2012-02-01 | $11.38 | $11.38 | 138,000 | — | — |
| 2012-01-31 | $11.52 | $11.52 | 37,200 | — | — |
| 2012-01-30 | $11.59 | $11.59 | 51,500 | — | — |
| 2012-01-27 | $11.87 | $11.87 | 26,900 | — | — |
| 2012-01-26 | $11.49 | $11.49 | 41,900 | — | — |
| 2012-01-25 | $11.29 | $11.29 | 60,100 | — | — |
| 2012-01-24 | $11.33 | $11.33 | 28,000 | — | — |
| 2012-01-23 | $10.98 | $10.98 | 17,900 | — | — |
| 2012-01-20 | $11.39 | $11.39 | 28,000 | — | — |
| 2012-01-19 | $11.58 | $11.58 | 41,000 | — | — |
| 2012-01-18 | $11.45 | $11.45 | 37,800 | — | — |
| 2012-01-17 | $11.25 | $11.25 | 34,900 | — | — |
| 2012-01-13 | $11.14 | $11.14 | 31,700 | — | — |
| 2012-01-12 | $11.22 | $11.22 | 34,500 | — | — |
| 2012-01-11 | $11.28 | $11.28 | 28,600 | — | — |
| 2012-01-10 | $11.27 | $11.27 | 56,600 | — | — |
| 2012-01-09 | $10.86 | $10.86 | 41,600 | — | — |
| 2012-01-06 | $11.23 | $11.23 | 49,900 | — | — |
| 2012-01-05 | $11.59 | $11.59 | 28,400 | — | — |
| 2012-01-04 | $11.62 | $11.62 | 30,900 | — | — |
| 2012-01-03 | $11.74 | $11.74 | 47,100 | — | — |