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
- 2002-08-02 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 | $9.06 | $13.03 | 6,133,440 | — | — |
| 2012-12-28 | $8.96 | $12.89 | 9,469,735 | — | — |
| 2012-12-27 | $9.02 | $12.96 | 12,024,999 | — | — |
| 2012-12-26 | $9.04 | $12.99 | 6,650,357 | — | — |
| 2012-12-24 | $9.20 | $13.03 | 2,118,462 | — | — |
| 2012-12-21 | $9.23 | $13.06 | 14,469,099 | — | — |
| 2012-12-20 | $9.25 | $13.09 | 14,933,117 | — | — |
| 2012-12-19 | $9.22 | $13.05 | 22,508,637 | — | — |
| 2012-12-18 | $9.01 | $12.75 | 10,378,414 | — | — |
| 2012-12-17 | $8.98 | $12.72 | 15,516,542 | — | — |
| 2012-12-14 | $9.00 | $12.74 | 13,570,961 | — | — |
| 2012-12-13 | $8.98 | $12.72 | 14,135,603 | — | — |
| 2012-12-12 | $8.96 | $12.69 | 10,824,991 | — | — |
| 2012-12-11 | $8.95 | $12.67 | 10,043,960 | — | — |
| 2012-12-10 | $8.90 | $12.59 | 10,358,098 | — | — |
| 2012-12-07 | $8.81 | $12.47 | 17,690,012 | — | — |
| 2012-12-06 | $8.85 | $12.53 | 16,267,290 | — | — |
| 2012-12-05 | $8.93 | $12.64 | 24,062,649 | — | — |
| 2012-12-04 | $8.70 | $12.31 | 17,002,130 | — | — |
| 2012-12-03 | $8.70 | $12.31 | 20,048,821 | — | — |
| 2012-11-30 | $8.79 | $12.43 | 36,353,678 | — | — |
| 2012-11-29 | $8.49 | $12.02 | 15,192,247 | — | — |
| 2012-11-28 | $8.44 | $11.94 | 22,423,346 | — | — |
| 2012-11-27 | $8.51 | $12.04 | 11,774,495 | — | — |
| 2012-11-26 | $8.62 | $12.19 | 11,414,550 | — | — |
| 2012-11-23 | $8.69 | $12.30 | 8,742,945 | — | — |
| 2012-11-21 | $8.54 | $12.08 | 13,166,933 | — | — |
| 2012-11-20 | $8.53 | $12.06 | 10,853,166 | — | — |
| 2012-11-19 | $8.47 | $11.99 | 15,401,544 | — | — |
| 2012-11-16 | $8.18 | $11.57 | 19,149,725 | — | — |
| 2012-11-15 | $8.23 | $11.64 | 15,528,426 | — | — |
| 2012-11-14 | $8.07 | $11.41 | 16,927,956 | — | — |
| 2012-11-13 | $8.19 | $11.59 | 15,569,633 | — | — |
| 2012-11-12 | $8.17 | $11.55 | 11,054,221 | — | — |
| 2012-11-09 | $8.18 | $11.57 | 9,799,205 | — | — |
| 2012-11-08 | $8.23 | $11.64 | 14,914,526 | — | — |
| 2012-11-07 | $8.38 | $11.85 | 20,015,663 | — | — |
| 2012-11-06 | $8.57 | $12.12 | 9,479,318 | — | — |
| 2012-11-05 | $8.53 | $12.06 | 12,803,347 | — | — |
| 2012-11-02 | $8.54 | $12.08 | 11,271,185 | — | — |
| 2012-11-01 | $8.49 | $12.00 | 15,661,249 | — | — |
| 2012-10-31 | $8.17 | $11.55 | 11,909,426 | — | — |
| 2012-10-26 | $8.19 | $11.58 | 8,639,063 | — | — |
| 2012-10-25 | $8.31 | $11.75 | 12,402,577 | — | — |
| 2012-10-24 | $8.13 | $11.50 | 11,611,388 | — | — |
| 2012-10-23 | $8.03 | $11.35 | 13,520,362 | — | — |
| 2012-10-22 | $8.24 | $11.65 | 9,267,721 | — | — |
| 2012-10-19 | $8.28 | $11.71 | 12,416,377 | — | — |
| 2012-10-18 | $8.34 | $11.80 | 14,317,684 | — | — |
| 2012-10-17 | $8.25 | $11.66 | 19,223,324 | — | — |
| 2012-10-16 | $8.19 | $11.57 | 16,518,179 | — | — |
| 2012-10-15 | $8.10 | $11.46 | 13,300,140 | — | — |
| 2012-10-12 | $8.01 | $11.33 | 9,189,522 | — | — |
| 2012-10-11 | $8.07 | $11.41 | 14,783,811 | — | — |
| 2012-10-10 | $7.96 | $11.25 | 14,548,064 | — | — |
| 2012-10-09 | $8.03 | $11.36 | 19,530,753 | — | — |
| 2012-10-08 | $8.31 | $11.74 | 18,452,643 | — | — |
| 2012-10-05 | $8.31 | $11.75 | 13,271,965 | — | — |
| 2012-10-04 | $8.41 | $11.88 | 14,127,745 | — | — |
| 2012-10-03 | $8.35 | $11.80 | 11,922,267 | — | — |
| 2012-10-02 | $8.53 | $12.06 | 11,034,671 | — | — |
| 2012-10-01 | $8.50 | $12.01 | 16,724,792 | — | — |
| 2012-09-28 | $8.38 | $11.85 | 21,199,763 | — | — |
| 2012-09-27 | $8.52 | $12.04 | 15,615,058 | — | — |
| 2012-09-26 | $8.35 | $11.80 | 28,915,198 | — | — |
| 2012-09-25 | $8.45 | $11.94 | 38,571,230 | — | — |
| 2012-09-24 | $9.08 | $12.83 | 9,053,632 | — | — |
| 2012-09-21 | $9.15 | $12.93 | 13,729,851 | — | — |
| 2012-09-20 | $9.10 | $12.86 | 11,547,756 | — | — |
| 2012-09-19 | $9.12 | $12.89 | 7,892,724 | — | — |
| 2012-09-18 | $9.11 | $12.88 | 13,064,585 | — | — |
| 2012-09-17 | $9.19 | $12.99 | 12,653,849 | — | — |
| 2012-09-14 | $9.25 | $13.07 | 23,086,695 | — | — |
| 2012-09-13 | $9.15 | $12.93 | 20,483,707 | — | — |
| 2012-09-12 | $8.84 | $12.50 | 15,051,182 | — | — |
| 2012-09-11 | $8.77 | $12.39 | 12,559,550 | — | — |
| 2012-09-10 | $8.68 | $12.27 | 14,521,231 | — | — |
| 2012-09-07 | $8.95 | $12.64 | 14,953,242 | — | — |
| 2012-09-06 | $8.66 | $12.24 | 13,004,402 | — | — |
| 2012-09-05 | $8.54 | $12.06 | 10,745,067 | — | — |
| 2012-09-04 | $8.47 | $11.97 | 11,976,892 | — | — |
| 2012-08-31 | $8.57 | $12.10 | 14,040,921 | — | — |
| 2012-08-30 | $8.59 | $12.13 | 11,262,560 | — | — |
| 2012-08-29 | $8.59 | $12.13 | 11,972,100 | — | — |
| 2012-08-28 | $8.73 | $12.33 | 16,648,702 | — | — |
| 2012-08-27 | $8.68 | $12.25 | 7,493,104 | — | — |
| 2012-08-24 | $8.78 | $12.40 | 10,955,706 | — | — |
| 2012-08-23 | $8.80 | $12.43 | 10,027,285 | — | — |
| 2012-08-22 | $8.93 | $12.61 | 13,364,922 | — | — |
| 2012-08-21 | $8.91 | $12.58 | 12,893,237 | — | — |
| 2012-08-20 | $9.01 | $12.72 | 11,252,210 | — | — |
| 2012-08-17 | $8.98 | $12.69 | 10,601,319 | — | — |
| 2012-08-16 | $8.92 | $12.59 | 14,325,159 | — | — |
| 2012-08-15 | $8.76 | $12.37 | 13,731,001 | — | — |
| 2012-08-14 | $8.73 | $12.33 | 11,663,138 | — | — |
| 2012-08-13 | $8.80 | $12.43 | 11,569,989 | — | — |
| 2012-08-10 | $8.82 | $12.45 | 13,990,897 | — | — |
| 2012-08-09 | $8.66 | $12.23 | 13,056,727 | — | — |
| 2012-08-08 | $8.68 | $12.26 | 12,895,537 | — | — |
| 2012-08-07 | $8.56 | $12.08 | 24,329,062 | — | — |
| 2012-08-06 | $8.49 | $11.99 | 19,728,551 | — | — |
| 2012-08-03 | $8.26 | $11.67 | 18,654,657 | — | — |
| 2012-08-02 | $7.98 | $11.26 | 24,896,387 | — | — |
| 2012-08-01 | $8.08 | $11.40 | 16,043,618 | — | — |
| 2012-07-31 | $8.00 | $11.29 | 20,509,773 | — | — |
| 2012-07-30 | $8.09 | $11.41 | 11,623,847 | — | — |
| 2012-07-27 | $8.03 | $11.33 | 26,997,599 | — | — |
| 2012-07-26 | $7.61 | $10.74 | 31,685,892 | — | — |
| 2012-07-25 | $7.49 | $10.57 | 20,646,813 | — | — |
| 2012-07-24 | $7.47 | $10.54 | 36,922,153 | — | — |
| 2012-07-23 | $7.42 | $10.47 | 48,710,639 | — | — |
| 2012-07-20 | $7.88 | $11.12 | 16,924,890 | — | — |
| 2012-07-19 | $7.95 | $11.22 | 17,754,603 | — | — |
| 2012-07-18 | $7.81 | $11.02 | 13,094,868 | — | — |
| 2012-07-17 | $7.70 | $10.87 | 14,146,528 | — | — |
| 2012-07-16 | $7.66 | $10.82 | 25,024,418 | — | — |
| 2012-07-13 | $7.67 | $10.82 | 19,422,846 | — | — |
| 2012-07-12 | $7.55 | $10.65 | 23,218,752 | — | — |
| 2012-07-11 | $7.75 | $10.93 | 17,371,850 | — | — |
| 2012-07-10 | $7.77 | $10.97 | 19,999,563 | — | — |
| 2012-07-09 | $7.85 | $11.07 | 11,214,644 | — | — |
| 2012-07-06 | $7.88 | $11.13 | 17,582,489 | — | — |
| 2012-07-05 | $7.98 | $11.27 | 16,797,816 | — | — |
| 2012-07-03 | $8.05 | $11.36 | 12,804,114 | — | — |
| 2012-07-02 | $7.89 | $11.13 | 17,882,251 | — | — |
| 2012-06-29 | $7.76 | $10.94 | 21,815,005 | — | — |
| 2012-06-28 | $7.37 | $10.40 | 19,373,397 | — | — |
| 2012-06-27 | $7.52 | $10.53 | 17,881,293 | — | — |
| 2012-06-26 | $7.38 | $10.33 | 19,809,433 | — | — |
| 2012-06-25 | $7.40 | $10.37 | 27,793,963 | — | — |
| 2012-06-22 | $7.67 | $10.75 | 16,894,607 | — | — |
| 2012-06-21 | $7.76 | $10.86 | 16,565,328 | — | — |
| 2012-06-20 | $8.02 | $11.23 | 19,619,110 | — | — |
| 2012-06-19 | $8.13 | $11.39 | 13,906,373 | — | — |
| 2012-06-18 | $7.94 | $11.12 | 14,731,870 | — | — |
| 2012-06-15 | $8.02 | $11.23 | 18,898,262 | — | — |
| 2012-06-14 | $7.88 | $11.03 | 30,538,783 | — | — |
| 2012-06-13 | $7.77 | $10.88 | 19,740,050 | — | — |
| 2012-06-12 | $7.79 | $10.91 | 24,347,653 | — | — |
| 2012-06-11 | $7.70 | $10.78 | 31,750,867 | — | — |
| 2012-06-08 | $7.70 | $10.78 | 13,269,665 | — | — |
| 2012-06-07 | $7.84 | $10.97 | 14,562,439 | — | — |
| 2012-06-06 | $7.75 | $10.85 | 35,101,345 | — | — |
| 2012-06-05 | $7.43 | $10.41 | 20,549,639 | — | — |
| 2012-06-04 | $7.48 | $10.47 | 18,305,254 | — | — |
| 2012-06-01 | $7.54 | $10.56 | 24,623,457 | — | — |
| 2012-05-31 | $7.64 | $10.69 | 24,601,608 | — | — |
| 2012-05-30 | $7.54 | $10.56 | 27,919,312 | — | — |
| 2012-05-29 | $7.57 | $10.59 | 28,312,989 | — | — |
| 2012-05-25 | $7.49 | $10.48 | 24,518,042 | — | — |
| 2012-05-24 | $7.31 | $10.23 | 27,061,998 | — | — |
| 2012-05-23 | $7.30 | $10.21 | 26,092,370 | — | — |
| 2012-05-22 | $7.27 | $10.17 | 29,233,360 | — | — |
| 2012-05-21 | $7.41 | $10.37 | 47,410,582 | — | — |
| 2012-05-18 | $6.97 | $9.75 | 26,001,522 | — | — |
| 2012-05-17 | $7.00 | $9.80 | 39,287,095 | — | — |
| 2012-05-16 | $7.32 | $10.24 | 33,057,057 | — | — |
| 2012-05-15 | $7.48 | $10.46 | 20,014,513 | — | — |
| 2012-05-14 | $7.56 | $10.58 | 18,472,960 | — | — |
| 2012-05-11 | $7.86 | $11.00 | 15,194,930 | — | — |
| 2012-05-10 | $7.89 | $11.04 | 16,151,717 | — | — |
| 2012-05-09 | $7.83 | $10.96 | 19,215,274 | — | — |
| 2012-05-08 | $7.95 | $11.13 | 18,474,301 | — | — |
| 2012-05-07 | $8.07 | $11.30 | 14,995,025 | — | — |
| 2012-05-04 | $8.09 | $11.32 | 31,013,727 | — | — |
| 2012-05-03 | $8.22 | $11.51 | 29,005,663 | — | — |
| 2012-05-02 | $8.23 | $11.51 | 30,302,462 | — | — |
| 2012-05-01 | $8.43 | $11.79 | 10,233,899 | — | — |
| 2012-04-30 | $8.36 | $11.70 | 10,170,842 | — | — |
| 2012-04-27 | $8.35 | $11.68 | 13,742,117 | — | — |
| 2012-04-26 | $8.31 | $11.62 | 16,892,882 | — | — |
| 2012-04-25 | $8.31 | $11.62 | 20,237,802 | — | — |
| 2012-04-24 | $8.50 | $11.89 | 16,715,592 | — | — |
| 2012-04-23 | $8.48 | $11.87 | 21,750,989 | — | — |
| 2012-04-20 | $8.51 | $11.90 | 10,234,666 | — | — |
| 2012-04-19 | $8.45 | $11.82 | 11,644,738 | — | — |
| 2012-04-18 | $8.49 | $11.88 | 18,849,963 | — | — |
| 2012-04-17 | $8.63 | $12.08 | 14,788,603 | — | — |
| 2012-04-16 | $8.68 | $12.14 | 11,564,622 | — | — |
| 2012-04-13 | $8.70 | $12.16 | 12,214,555 | — | — |
| 2012-04-12 | $8.95 | $12.52 | 14,515,481 | — | — |
| 2012-04-11 | $8.77 | $12.26 | 16,838,832 | — | — |
| 2012-04-10 | $8.67 | $12.13 | 22,618,844 | — | — |
| 2012-04-09 | $8.75 | $12.24 | 12,528,117 | — | — |
| 2012-04-05 | $8.80 | $12.31 | 19,897,215 | — | — |
| 2012-04-04 | $8.82 | $12.33 | 28,604,127 | — | — |
| 2012-04-03 | $9.08 | $12.70 | 13,691,710 | — | — |
| 2012-04-02 | $9.18 | $12.83 | 18,430,794 | — | — |
| 2012-03-30 | $9.13 | $12.76 | 13,375,464 | — | — |
| 2012-03-29 | $9.18 | $12.84 | 13,657,785 | — | — |
| 2012-03-28 | $9.25 | $12.93 | 13,393,289 | — | — |
| 2012-03-27 | $9.45 | $13.21 | 8,511,798 | — | — |
| 2012-03-26 | $9.55 | $13.35 | 8,334,509 | — | — |
| 2012-03-23 | $9.43 | $13.19 | 14,157,070 | — | — |
| 2012-03-22 | $9.27 | $12.95 | 19,992,280 | — | — |
| 2012-03-21 | $9.31 | $13.02 | 14,100,145 | — | — |
| 2012-03-20 | $9.32 | $13.03 | 16,197,141 | — | — |
| 2012-03-19 | $9.47 | $13.24 | 11,190,494 | — | — |
| 2012-03-16 | $9.63 | $13.46 | 8,798,528 | — | — |
| 2012-03-15 | $9.58 | $13.40 | 11,817,044 | — | — |
| 2012-03-14 | $9.50 | $13.27 | 12,268,796 | — | — |
| 2012-03-13 | $9.61 | $13.43 | 13,280,399 | — | — |
| 2012-03-12 | $9.35 | $13.08 | 11,291,693 | — | — |
| 2012-03-09 | $9.52 | $13.30 | 13,446,955 | — | — |
| 2012-03-08 | $9.51 | $13.29 | 16,134,851 | — | — |
| 2012-03-07 | $9.32 | $13.03 | 18,821,405 | — | — |
| 2012-03-06 | $9.19 | $12.84 | 13,473,404 | — | — |
| 2012-03-05 | $9.51 | $13.29 | 9,110,940 | — | — |
| 2012-03-02 | $9.66 | $13.51 | 16,549,420 | — | — |
| 2012-03-01 | $9.68 | $13.53 | 13,187,442 | — | — |
| 2012-02-29 | $9.46 | $13.22 | 16,231,066 | — | — |
| 2012-02-28 | $9.47 | $13.24 | 16,311,181 | — | — |
| 2012-02-27 | $9.25 | $12.92 | 15,826,655 | — | — |
| 2012-02-24 | $9.34 | $13.05 | 9,733,465 | — | — |
| 2012-02-23 | $9.32 | $13.03 | 13,570,195 | — | — |
| 2012-02-22 | $9.47 | $13.24 | 14,083,471 | — | — |
| 2012-02-21 | $9.56 | $13.36 | 13,729,084 | — | — |
| 2012-02-17 | $9.46 | $13.22 | 12,723,998 | — | — |
| 2012-02-16 | $9.46 | $13.22 | 15,027,033 | — | — |
| 2012-02-15 | $9.29 | $12.98 | 21,484,576 | — | — |
| 2012-02-14 | $9.51 | $13.29 | 16,203,658 | — | — |
| 2012-02-13 | $9.57 | $13.37 | 18,113,015 | — | — |
| 2012-02-10 | $9.47 | $13.22 | 14,170,295 | — | — |
| 2012-02-09 | $9.58 | $13.37 | 19,426,871 | — | — |
| 2012-02-08 | $9.67 | $13.50 | 13,772,208 | — | — |
| 2012-02-07 | $9.69 | $13.53 | 14,889,035 | — | — |
| 2012-02-06 | $9.64 | $13.45 | 8,548,406 | — | — |
| 2012-02-03 | $9.70 | $13.53 | 15,724,881 | — | — |
| 2012-02-02 | $9.54 | $13.31 | 15,376,053 | — | — |
| 2012-02-01 | $9.51 | $13.26 | 34,581,936 | — | — |
| 2012-01-31 | $9.33 | $13.01 | 28,126,309 | — | — |
| 2012-01-30 | $9.69 | $13.51 | 16,679,751 | — | — |
| 2012-01-27 | $9.90 | $13.80 | 18,176,455 | — | — |
| 2012-01-26 | $9.83 | $13.72 | 20,142,353 | — | — |
| 2012-01-25 | $9.89 | $13.80 | 12,239,280 | — | — |
| 2012-01-24 | $9.69 | $13.51 | 15,869,204 | — | — |
| 2012-01-23 | $9.67 | $13.48 | 15,253,004 | — | — |
| 2012-01-20 | $9.63 | $13.42 | 14,066,029 | — | — |
| 2012-01-19 | $9.59 | $13.37 | 30,246,496 | — | — |
| 2012-01-18 | $9.50 | $13.24 | 13,866,315 | — | — |
| 2012-01-17 | $9.16 | $12.78 | 19,102,193 | — | — |
| 2012-01-13 | $9.16 | $12.78 | 13,935,889 | — | — |
| 2012-01-12 | $9.34 | $13.02 | 12,417,719 | — | — |
| 2012-01-11 | $9.29 | $12.95 | 8,553,198 | — | — |
| 2012-01-10 | $9.23 | $12.87 | 17,945,692 | — | — |
| 2012-01-09 | $9.09 | $12.68 | 16,959,581 | — | — |
| 2012-01-06 | $8.93 | $12.46 | 13,818,974 | — | — |
| 2012-01-05 | $8.91 | $12.42 | 15,494,693 | — | — |
| 2012-01-04 | $8.93 | $12.46 | 8,301,734 | — | — |
| 2012-01-03 | $8.88 | $12.38 | 12,184,847 | — | — |