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
- 1995-02-02 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 | $8.05 | $8.49 | 354,700 | — | — |
| 2012-12-28 | $7.95 | $8.38 | 144,700 | — | — |
| 2012-12-27 | $8.08 | $8.52 | 163,300 | — | — |
| 2012-12-26 | $8.14 | $8.59 | 167,700 | — | — |
| 2012-12-24 | $8.06 | $8.50 | 100,500 | — | — |
| 2012-12-21 | $8.18 | $8.63 | 1,355,100 | — | — |
| 2012-12-20 | $8.02 | $8.46 | 313,500 | — | — |
| 2012-12-19 | $7.81 | $8.24 | 346,100 | — | — |
| 2012-12-18 | $7.89 | $8.32 | 222,600 | — | — |
| 2012-12-17 | $7.84 | $8.27 | 339,900 | — | — |
| 2012-12-14 | $7.83 | $8.26 | 276,200 | — | — |
| 2012-12-13 | $8.06 | $8.50 | 318,900 | — | — |
| 2012-12-12 | $8.04 | $8.48 | 371,500 | — | — |
| 2012-12-11 | $7.81 | $8.24 | 393,900 | — | — |
| 2012-12-10 | $7.80 | $8.23 | 210,400 | — | — |
| 2012-12-07 | $7.65 | $8.07 | 181,800 | — | — |
| 2012-12-06 | $7.73 | $8.15 | 632,800 | — | — |
| 2012-12-05 | $7.68 | $8.10 | 251,600 | — | — |
| 2012-12-04 | $7.75 | $8.09 | 267,400 | — | — |
| 2012-12-03 | $7.71 | $8.05 | 407,600 | — | — |
| 2012-11-30 | $7.70 | $8.04 | 832,100 | — | — |
| 2012-11-29 | $7.62 | $7.95 | 469,800 | — | — |
| 2012-11-28 | $7.43 | $7.76 | 618,600 | — | — |
| 2012-11-27 | $7.39 | $7.71 | 273,200 | — | — |
| 2012-11-26 | $7.48 | $7.81 | 336,000 | — | — |
| 2012-11-23 | $7.46 | $7.79 | 180,100 | — | — |
| 2012-11-21 | $7.26 | $7.58 | 198,500 | — | — |
| 2012-11-20 | $7.24 | $7.56 | 191,500 | — | — |
| 2012-11-19 | $7.27 | $7.59 | 355,400 | — | — |
| 2012-11-16 | $7.09 | $7.40 | 364,100 | — | — |
| 2012-11-15 | $7.01 | $7.32 | 541,600 | — | — |
| 2012-11-14 | $7.13 | $7.44 | 267,700 | — | — |
| 2012-11-13 | $7.25 | $7.57 | 297,800 | — | — |
| 2012-11-12 | $7.37 | $7.69 | 353,700 | — | — |
| 2012-11-09 | $7.52 | $7.85 | 604,000 | — | — |
| 2012-11-08 | $7.23 | $7.55 | 340,800 | — | — |
| 2012-11-07 | $7.42 | $7.75 | 167,700 | — | — |
| 2012-11-06 | $7.80 | $8.14 | 274,800 | — | — |
| 2012-11-05 | $7.78 | $8.12 | 227,300 | — | — |
| 2012-11-02 | $7.50 | $7.83 | 287,300 | — | — |
| 2012-11-01 | $7.63 | $7.96 | 425,300 | — | — |
| 2012-10-31 | $7.21 | $7.53 | 302,200 | — | — |
| 2012-10-26 | $7.22 | $7.54 | 175,600 | — | — |
| 2012-10-25 | $7.35 | $7.67 | 282,400 | — | — |
| 2012-10-24 | $7.44 | $7.77 | 186,500 | — | — |
| 2012-10-23 | $7.43 | $7.76 | 238,600 | — | — |
| 2012-10-22 | $7.34 | $7.66 | 111,300 | — | — |
| 2012-10-19 | $7.33 | $7.65 | 273,700 | — | — |
| 2012-10-18 | $7.45 | $7.78 | 251,100 | — | — |
| 2012-10-17 | $7.40 | $7.72 | 214,800 | — | — |
| 2012-10-16 | $7.43 | $7.76 | 298,800 | — | — |
| 2012-10-15 | $7.14 | $7.45 | 234,000 | — | — |
| 2012-10-12 | $7.12 | $7.43 | 108,200 | — | — |
| 2012-10-11 | $7.18 | $7.49 | 169,500 | — | — |
| 2012-10-10 | $7.14 | $7.45 | 160,500 | — | — |
| 2012-10-09 | $7.22 | $7.54 | 180,700 | — | — |
| 2012-10-08 | $7.31 | $7.63 | 280,200 | — | — |
| 2012-10-05 | $7.20 | $7.52 | 376,300 | — | — |
| 2012-10-04 | $7.21 | $7.53 | 287,000 | — | — |
| 2012-10-03 | $7.31 | $7.63 | 521,600 | — | — |
| 2012-10-02 | $7.41 | $7.73 | 1,051,900 | — | — |
| 2012-10-01 | $7.80 | $8.14 | 676,700 | — | — |
| 2012-09-28 | $8.04 | $8.39 | 410,500 | — | — |
| 2012-09-27 | $8.08 | $8.43 | 269,900 | — | — |
| 2012-09-26 | $7.96 | $8.31 | 243,900 | — | — |
| 2012-09-25 | $7.87 | $8.21 | 288,800 | — | — |
| 2012-09-24 | $8.10 | $8.45 | 190,900 | — | — |
| 2012-09-21 | $8.19 | $8.55 | 381,200 | — | — |
| 2012-09-20 | $8.06 | $8.41 | 182,500 | — | — |
| 2012-09-19 | $8.12 | $8.48 | 283,300 | — | — |
| 2012-09-18 | $8.43 | $8.80 | 239,700 | — | — |
| 2012-09-17 | $8.49 | $8.86 | 299,100 | — | — |
| 2012-09-14 | $8.48 | $8.85 | 444,100 | — | — |
| 2012-09-13 | $8.20 | $8.56 | 631,800 | — | — |
| 2012-09-12 | $8.03 | $8.38 | 257,100 | — | — |
| 2012-09-11 | $8.03 | $8.38 | 339,700 | — | — |
| 2012-09-10 | $7.97 | $8.32 | 642,300 | — | — |
| 2012-09-07 | $8.11 | $8.47 | 347,100 | — | — |
| 2012-09-06 | $8.07 | $8.42 | 288,800 | — | — |
| 2012-09-05 | $7.91 | $8.26 | 345,200 | — | — |
| 2012-09-04 | $8.08 | $8.35 | 272,500 | — | — |
| 2012-08-31 | $8.01 | $8.28 | 205,100 | — | — |
| 2012-08-30 | $7.93 | $8.20 | 128,800 | — | — |
| 2012-08-29 | $8.00 | $8.27 | 231,800 | — | — |
| 2012-08-28 | $7.91 | $8.17 | 237,600 | — | — |
| 2012-08-27 | $7.88 | $8.14 | 164,500 | — | — |
| 2012-08-24 | $7.86 | $8.12 | 123,900 | — | — |
| 2012-08-23 | $7.93 | $8.20 | 326,300 | — | — |
| 2012-08-22 | $8.00 | $8.27 | 195,900 | — | — |
| 2012-08-21 | $7.99 | $8.26 | 347,900 | — | — |
| 2012-08-20 | $8.15 | $8.42 | 264,800 | — | — |
| 2012-08-17 | $8.28 | $8.56 | 211,800 | — | — |
| 2012-08-16 | $8.28 | $8.56 | 249,900 | — | — |
| 2012-08-15 | $8.14 | $8.41 | 205,000 | — | — |
| 2012-08-14 | $8.12 | $8.39 | 473,500 | — | — |
| 2012-08-13 | $8.00 | $8.27 | 482,200 | — | — |
| 2012-08-10 | $8.25 | $8.53 | 1,111,600 | — | — |
| 2012-08-09 | $9.57 | $9.89 | 210,100 | — | — |
| 2012-08-08 | $9.57 | $9.89 | 130,400 | — | — |
| 2012-08-07 | $9.58 | $9.90 | 175,800 | — | — |
| 2012-08-06 | $9.52 | $9.84 | 323,200 | — | — |
| 2012-08-03 | $9.30 | $9.61 | 239,600 | — | — |
| 2012-08-02 | $9.02 | $9.32 | 168,200 | — | — |
| 2012-08-01 | $9.02 | $9.32 | 227,500 | — | — |
| 2012-07-31 | $9.26 | $9.57 | 231,400 | — | — |
| 2012-07-30 | $8.98 | $9.28 | 166,100 | — | — |
| 2012-07-27 | $9.14 | $9.45 | 209,400 | — | — |
| 2012-07-26 | $8.80 | $9.09 | 282,200 | — | — |
| 2012-07-25 | $8.64 | $8.93 | 203,700 | — | — |
| 2012-07-24 | $8.64 | $8.93 | 216,500 | — | — |
| 2012-07-23 | $8.78 | $9.07 | 195,300 | — | — |
| 2012-07-20 | $8.89 | $9.19 | 232,200 | — | — |
| 2012-07-19 | $9.22 | $9.53 | 237,900 | — | — |
| 2012-07-18 | $9.27 | $9.58 | 207,300 | — | — |
| 2012-07-17 | $9.16 | $9.47 | 169,100 | — | — |
| 2012-07-16 | $9.10 | $9.40 | 210,300 | — | — |
| 2012-07-13 | $9.24 | $9.55 | 299,200 | — | — |
| 2012-07-12 | $9.23 | $9.54 | 267,800 | — | — |
| 2012-07-11 | $9.42 | $9.74 | 190,400 | — | — |
| 2012-07-10 | $9.38 | $9.69 | 271,500 | — | — |
| 2012-07-09 | $9.55 | $9.87 | 266,400 | — | — |
| 2012-07-06 | $9.58 | $9.90 | 130,400 | — | — |
| 2012-07-05 | $9.84 | $10.17 | 208,800 | — | — |
| 2012-07-03 | $9.64 | $9.96 | 143,600 | — | — |
| 2012-07-02 | $9.57 | $9.89 | 173,700 | — | — |
| 2012-06-29 | $9.44 | $9.76 | 388,500 | — | — |
| 2012-06-28 | $9.11 | $9.42 | 166,800 | — | — |
| 2012-06-27 | $9.03 | $9.33 | 124,900 | — | — |
| 2012-06-26 | $8.95 | $9.25 | 208,700 | — | — |
| 2012-06-25 | $8.96 | $9.26 | 335,400 | — | — |
| 2012-06-22 | $9.49 | $9.81 | 304,400 | — | — |
| 2012-06-21 | $9.28 | $9.59 | 216,100 | — | — |
| 2012-06-20 | $9.85 | $10.18 | 206,700 | — | — |
| 2012-06-19 | $9.90 | $10.23 | 218,600 | — | — |
| 2012-06-18 | $9.59 | $9.91 | 157,200 | — | — |
| 2012-06-15 | $9.64 | $9.96 | 382,400 | — | — |
| 2012-06-14 | $9.42 | $9.74 | 190,300 | — | — |
| 2012-06-13 | $9.23 | $9.54 | 197,900 | — | — |
| 2012-06-12 | $9.40 | $9.71 | 179,300 | — | — |
| 2012-06-11 | $9.15 | $9.46 | 335,800 | — | — |
| 2012-06-08 | $9.41 | $9.73 | 331,100 | — | — |
| 2012-06-07 | $9.37 | $9.68 | 220,300 | — | — |
| 2012-06-06 | $9.54 | $9.86 | 250,400 | — | — |
| 2012-06-05 | $9.26 | $9.49 | 163,800 | — | — |
| 2012-06-04 | $9.18 | $9.41 | 253,800 | — | — |
| 2012-06-01 | $9.10 | $9.32 | 236,100 | — | — |
| 2012-05-31 | $9.37 | $9.60 | 537,900 | — | — |
| 2012-05-30 | $9.54 | $9.77 | 309,600 | — | — |
| 2012-05-29 | $9.71 | $9.95 | 441,900 | — | — |
| 2012-05-25 | $9.69 | $9.93 | 431,400 | — | — |
| 2012-05-24 | $9.68 | $9.92 | 406,400 | — | — |
| 2012-05-23 | $9.84 | $10.08 | 195,000 | — | — |
| 2012-05-22 | $9.90 | $10.14 | 576,800 | — | — |
| 2012-05-21 | $9.97 | $10.21 | 251,000 | — | — |
| 2012-05-18 | $9.93 | $10.17 | 436,300 | — | — |
| 2012-05-17 | $9.92 | $10.16 | 430,600 | — | — |
| 2012-05-16 | $10.07 | $10.32 | 426,200 | — | — |
| 2012-05-15 | $10.08 | $10.33 | 221,000 | — | — |
| 2012-05-14 | $10.25 | $10.50 | 376,500 | — | — |
| 2012-05-11 | $10.36 | $10.61 | 1,061,200 | — | — |
| 2012-05-10 | $10.67 | $10.93 | 450,000 | — | — |
| 2012-05-09 | $10.47 | $10.73 | 333,100 | — | — |
| 2012-05-08 | $10.49 | $10.75 | 927,800 | — | — |
| 2012-05-07 | $10.68 | $10.94 | 238,000 | — | — |
| 2012-05-04 | $10.75 | $11.01 | 261,500 | — | — |
| 2012-05-03 | $11.11 | $11.38 | 304,900 | — | — |
| 2012-05-02 | $11.55 | $11.83 | 304,400 | — | — |
| 2012-05-01 | $11.61 | $11.90 | 347,300 | — | — |
| 2012-04-30 | $11.76 | $12.05 | 228,000 | — | — |
| 2012-04-27 | $11.98 | $12.27 | 191,100 | — | — |
| 2012-04-26 | $11.83 | $12.12 | 135,900 | — | — |
| 2012-04-25 | $11.61 | $11.90 | 269,400 | — | — |
| 2012-04-24 | $11.36 | $11.64 | 275,800 | — | — |
| 2012-04-23 | $11.52 | $11.80 | 308,400 | — | — |
| 2012-04-20 | $11.77 | $12.06 | 310,200 | — | — |
| 2012-04-19 | $11.78 | $12.07 | 245,100 | — | — |
| 2012-04-18 | $11.86 | $12.15 | 391,800 | — | — |
| 2012-04-17 | $12.09 | $12.39 | 230,000 | — | — |
| 2012-04-16 | $11.89 | $12.18 | 202,100 | — | — |
| 2012-04-13 | $11.75 | $12.04 | 288,500 | — | — |
| 2012-04-12 | $12.03 | $12.33 | 210,500 | — | — |
| 2012-04-11 | $11.82 | $12.11 | 236,600 | — | — |
| 2012-04-10 | $11.61 | $11.90 | 458,400 | — | — |
| 2012-04-09 | $11.75 | $12.04 | 365,800 | — | — |
| 2012-04-05 | $12.05 | $12.35 | 292,000 | — | — |
| 2012-04-04 | $12.00 | $12.29 | 389,900 | — | — |
| 2012-04-03 | $12.18 | $12.48 | 464,300 | — | — |
| 2012-04-02 | $12.34 | $12.64 | 314,200 | — | — |
| 2012-03-30 | $12.33 | $12.63 | 343,300 | — | — |
| 2012-03-29 | $12.33 | $12.63 | 295,600 | — | — |
| 2012-03-28 | $12.25 | $12.55 | 251,700 | — | — |
| 2012-03-27 | $12.31 | $12.61 | 278,300 | — | — |
| 2012-03-26 | $12.32 | $12.62 | 442,700 | — | — |
| 2012-03-23 | $12.18 | $12.48 | 301,400 | — | — |
| 2012-03-22 | $12.03 | $12.33 | 198,400 | — | — |
| 2012-03-21 | $12.13 | $12.43 | 209,800 | — | — |
| 2012-03-20 | $12.14 | $12.44 | 202,300 | — | — |
| 2012-03-19 | $12.24 | $12.54 | 251,600 | — | — |
| 2012-03-16 | $12.07 | $12.37 | 553,500 | — | — |
| 2012-03-15 | $12.06 | $12.36 | 423,900 | — | — |
| 2012-03-14 | $12.03 | $12.33 | 356,400 | — | — |
| 2012-03-13 | $12.33 | $12.63 | 351,700 | — | — |
| 2012-03-12 | $12.08 | $12.38 | 230,300 | — | — |
| 2012-03-09 | $12.23 | $12.53 | 484,400 | — | — |
| 2012-03-08 | $12.02 | $12.32 | 515,700 | — | — |
| 2012-03-07 | $11.65 | $11.94 | 456,600 | — | — |
| 2012-03-06 | $11.65 | $11.85 | 518,000 | — | — |
| 2012-03-05 | $11.69 | $11.89 | 551,200 | — | — |
| 2012-03-02 | $11.76 | $11.97 | 705,200 | — | — |
| 2012-03-01 | $11.95 | $12.16 | 661,800 | — | — |
| 2012-02-29 | $11.99 | $12.20 | 497,500 | — | — |
| 2012-02-28 | $12.28 | $12.50 | 256,600 | — | — |
| 2012-02-27 | $12.04 | $12.25 | 318,600 | — | — |
| 2012-02-24 | $12.07 | $12.28 | 446,200 | — | — |
| 2012-02-23 | $12.01 | $12.22 | 738,700 | — | — |
| 2012-02-22 | $11.98 | $12.19 | 681,100 | — | — |
| 2012-02-21 | $12.16 | $12.37 | 562,000 | — | — |
| 2012-02-17 | $12.38 | $12.60 | 489,100 | — | — |
| 2012-02-16 | $12.36 | $12.58 | 639,100 | — | — |
| 2012-02-15 | $12.10 | $12.31 | 573,200 | — | — |
| 2012-02-14 | $12.18 | $12.39 | 710,900 | — | — |
| 2012-02-13 | $12.04 | $12.25 | 801,200 | — | — |
| 2012-02-10 | $12.06 | $12.27 | 2,273,600 | — | — |
| 2012-02-09 | $11.29 | $11.49 | 439,200 | — | — |
| 2012-02-08 | $11.25 | $11.45 | 407,900 | — | — |
| 2012-02-07 | $11.08 | $11.27 | 315,500 | — | — |
| 2012-02-06 | $11.07 | $11.26 | 303,000 | — | — |
| 2012-02-03 | $11.00 | $11.19 | 709,200 | — | — |
| 2012-02-02 | $10.89 | $11.08 | 366,500 | — | — |
| 2012-02-01 | $10.87 | $11.06 | 550,400 | — | — |
| 2012-01-31 | $10.72 | $10.91 | 424,600 | — | — |
| 2012-01-30 | $10.85 | $11.04 | 465,900 | — | — |
| 2012-01-27 | $10.86 | $11.05 | 364,700 | — | — |
| 2012-01-26 | $10.83 | $11.02 | 483,000 | — | — |
| 2012-01-25 | $10.90 | $11.09 | 547,200 | — | — |
| 2012-01-24 | $10.92 | $11.11 | 377,200 | — | — |
| 2012-01-23 | $10.86 | $11.05 | 243,100 | — | — |
| 2012-01-20 | $10.84 | $11.03 | 403,900 | — | — |
| 2012-01-19 | $10.85 | $11.04 | 502,300 | — | — |
| 2012-01-18 | $10.70 | $10.89 | 1,025,200 | — | — |
| 2012-01-17 | $10.43 | $10.61 | 476,900 | — | — |
| 2012-01-13 | $10.57 | $10.76 | 359,000 | — | — |
| 2012-01-12 | $10.95 | $11.14 | 361,800 | — | — |
| 2012-01-11 | $10.99 | $11.18 | 649,600 | — | — |
| 2012-01-10 | $10.41 | $10.59 | 178,000 | — | — |
| 2012-01-09 | $10.27 | $10.45 | 190,300 | — | — |
| 2012-01-06 | $10.13 | $10.31 | 332,400 | — | — |
| 2012-01-05 | $10.36 | $10.54 | 314,300 | — | — |
| 2012-01-04 | $10.20 | $10.38 | 223,100 | — | — |
| 2012-01-03 | $10.41 | $10.59 | 337,400 | — | — |