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
- 2012-03-13 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 | $9.80 | $10.08 | 2,693 | — | — |
| 2012-12-28 | $10.26 | $10.55 | 10,296 | — | — |
| 2012-12-27 | $10.61 | $10.91 | 7,920 | — | — |
| 2012-12-26 | $10.83 | $11.14 | 0 | — | — |
| 2012-12-24 | $10.83 | $10.98 | 0 | — | — |
| 2012-12-21 | $10.83 | $10.98 | 1,901 | — | — |
| 2012-12-20 | $10.75 | $10.90 | 0 | — | — |
| 2012-12-19 | $10.75 | $10.90 | 634 | — | — |
| 2012-12-18 | $9.97 | $10.11 | 792 | — | — |
| 2012-12-17 | $10.35 | $10.50 | 3,485 | — | — |
| 2012-12-14 | $10.49 | $10.63 | 11,880 | — | — |
| 2012-12-13 | $10.80 | $10.94 | 317 | — | — |
| 2012-12-12 | $10.42 | $10.56 | 1,426 | — | — |
| 2012-12-11 | $10.53 | $10.68 | 2,376 | — | — |
| 2012-12-10 | $10.35 | $10.49 | 4,118 | — | — |
| 2012-12-07 | $10.10 | $10.24 | 20,750 | — | — |
| 2012-12-06 | $9.93 | $10.07 | 6,970 | — | — |
| 2012-12-05 | $9.79 | $9.92 | 950 | — | — |
| 2012-12-04 | $9.53 | $9.66 | 101,376 | — | — |
| 2012-12-03 | $9.89 | $10.02 | 634 | — | — |
| 2012-11-30 | $9.68 | $9.81 | 5,861 | — | — |
| 2012-11-29 | $9.28 | $9.40 | 3,485 | — | — |
| 2012-11-28 | $9.25 | $9.37 | 2,693 | — | — |
| 2012-11-27 | $9.47 | $9.59 | 1,901 | — | — |
| 2012-11-26 | $9.47 | $9.59 | 634 | — | — |
| 2012-11-23 | $9.15 | $9.27 | 0 | — | — |
| 2012-11-21 | $9.15 | $9.27 | 0 | — | — |
| 2012-11-20 | $9.15 | $9.27 | 0 | — | — |
| 2012-11-19 | $9.15 | $9.27 | 3,326 | — | — |
| 2012-11-16 | $8.54 | $8.65 | 8,870 | — | — |
| 2012-11-15 | $9.03 | $9.15 | 15,523 | — | — |
| 2012-11-14 | $8.25 | $8.36 | 0 | — | — |
| 2012-11-13 | $8.25 | $8.36 | 0 | — | — |
| 2012-11-12 | $8.25 | $8.36 | 1,109 | — | — |
| 2012-11-09 | $8.76 | $8.87 | 0 | — | — |
| 2012-11-08 | $8.76 | $8.87 | 0 | — | — |
| 2012-11-07 | $8.76 | $8.87 | 0 | — | — |
| 2012-11-06 | $8.76 | $8.87 | 0 | — | — |
| 2012-11-05 | $8.76 | $8.87 | 317 | — | — |
| 2012-11-02 | $8.45 | $8.56 | 0 | — | — |
| 2012-11-01 | $8.45 | $8.56 | 0 | — | — |
| 2012-10-31 | $8.45 | $8.56 | 0 | — | — |
| 2012-10-26 | $8.45 | $8.56 | 0 | — | — |
| 2012-10-25 | $8.45 | $8.56 | 158 | — | — |
| 2012-10-24 | $8.35 | $8.45 | 0 | — | — |
| 2012-10-23 | $8.35 | $8.45 | 0 | — | — |
| 2012-10-22 | $8.35 | $8.45 | 1,742 | — | — |
| 2012-10-19 | $8.33 | $8.43 | 0 | — | — |
| 2012-10-18 | $8.33 | $8.43 | 1,426 | — | — |
| 2012-10-17 | $8.20 | $8.30 | 0 | — | — |
| 2012-10-16 | $8.20 | $8.30 | 158 | — | — |
| 2012-10-15 | $8.12 | $8.22 | 634 | — | — |
| 2012-10-12 | $8.21 | $8.32 | 0 | — | — |
| 2012-10-11 | $8.21 | $8.32 | 0 | — | — |
| 2012-10-10 | $8.21 | $8.32 | 0 | — | — |
| 2012-10-09 | $8.21 | $8.32 | 0 | — | — |
| 2012-10-08 | $8.21 | $8.32 | 475 | — | — |
| 2012-10-05 | $8.33 | $8.44 | 1,109 | — | — |
| 2012-10-04 | $8.57 | $8.68 | 0 | — | — |
| 2012-10-03 | $8.57 | $8.68 | 0 | — | — |
| 2012-10-02 | $8.57 | $8.68 | 0 | — | — |
| 2012-10-01 | $8.57 | $8.67 | 0 | — | — |
| 2012-09-28 | $8.57 | $8.67 | 0 | — | — |
| 2012-09-27 | $8.57 | $8.67 | 0 | — | — |
| 2012-09-26 | $8.57 | $8.67 | 0 | — | — |
| 2012-09-25 | $8.57 | $8.67 | 317 | — | — |
| 2012-09-24 | $8.93 | $9.04 | 0 | — | — |
| 2012-09-21 | $8.93 | $9.04 | 0 | — | — |
| 2012-09-20 | $8.93 | $9.04 | 0 | — | — |
| 2012-09-19 | $8.93 | $9.04 | 0 | — | — |
| 2012-09-18 | $8.93 | $9.04 | 0 | — | — |
| 2012-09-17 | $8.93 | $9.04 | 0 | — | — |
| 2012-09-14 | $8.93 | $9.04 | 2,693 | — | — |
| 2012-09-13 | $8.76 | $8.86 | 792 | — | — |
| 2012-09-12 | $8.22 | $8.32 | 0 | — | — |
| 2012-09-11 | $8.22 | $8.32 | 0 | — | — |
| 2012-09-10 | $8.22 | $8.32 | 950 | — | — |
| 2012-09-07 | $8.62 | $8.72 | 0 | — | — |
| 2012-09-06 | $8.62 | $8.72 | 0 | — | — |
| 2012-09-05 | $8.62 | $8.72 | 0 | — | — |
| 2012-09-04 | $8.62 | $8.72 | 0 | — | — |
| 2012-08-31 | $8.62 | $8.71 | 634 | — | — |
| 2012-08-30 | $8.48 | $8.58 | 0 | — | — |
| 2012-08-29 | $8.48 | $8.58 | 0 | — | — |
| 2012-08-28 | $8.48 | $8.58 | 1,901 | — | — |
| 2012-08-27 | $8.19 | $8.29 | 2,534 | — | — |
| 2012-08-24 | $8.72 | $8.82 | 0 | — | — |
| 2012-08-23 | $8.72 | $8.82 | 475 | — | — |
| 2012-08-22 | $8.86 | $8.96 | 1,584 | — | — |
| 2012-08-21 | $8.29 | $8.38 | 2,059 | — | — |
| 2012-08-20 | $8.74 | $8.84 | 0 | — | — |
| 2012-08-17 | $8.74 | $8.84 | 0 | — | — |
| 2012-08-16 | $8.74 | $8.84 | 0 | — | — |
| 2012-08-15 | $8.74 | $8.84 | 0 | — | — |
| 2012-08-14 | $8.74 | $8.84 | 2,534 | — | — |
| 2012-08-13 | $8.84 | $8.94 | 1,584 | — | — |
| 2012-08-10 | $8.62 | $8.71 | 4,594 | — | — |
| 2012-08-09 | $8.68 | $8.78 | 0 | — | — |
| 2012-08-08 | $8.68 | $8.78 | 158 | — | — |
| 2012-08-07 | $8.52 | $8.62 | 0 | — | — |
| 2012-08-06 | $8.52 | $8.62 | 792 | — | — |
| 2012-08-03 | $8.05 | $8.14 | 0 | — | — |
| 2012-08-02 | $8.05 | $8.14 | 0 | — | — |
| 2012-08-01 | $8.05 | $8.13 | 0 | — | — |
| 2012-07-31 | $8.05 | $8.13 | 0 | — | — |
| 2012-07-30 | $8.05 | $8.13 | 0 | — | — |
| 2012-07-27 | $8.05 | $8.13 | 317 | — | — |
| 2012-07-26 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-25 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-24 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-23 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-20 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-19 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-18 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-17 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-16 | $7.83 | $7.91 | 0 | — | — |
| 2012-07-13 | $7.83 | $7.91 | 1,584 | — | — |
| 2012-07-12 | $7.80 | $7.88 | 0 | — | — |
| 2012-07-11 | $7.80 | $7.88 | 0 | — | — |
| 2012-07-10 | $7.80 | $7.88 | 0 | — | — |
| 2012-07-09 | $7.80 | $7.88 | 0 | — | — |
| 2012-07-06 | $7.80 | $7.88 | 950 | — | — |
| 2012-07-05 | $8.05 | $8.13 | 0 | — | — |
| 2012-07-03 | $8.05 | $8.13 | 158 | — | — |
| 2012-07-02 | $7.90 | $7.98 | 158 | — | — |
| 2012-06-29 | $7.77 | $7.85 | 475 | — | — |
| 2012-06-28 | $7.45 | $7.52 | 0 | — | — |
| 2012-06-27 | $7.45 | $7.46 | 0 | — | — |
| 2012-06-26 | $7.45 | $7.46 | 2,218 | — | — |
| 2012-06-25 | $7.73 | $7.74 | 158 | — | — |
| 2012-06-22 | $7.80 | $7.82 | 158 | — | — |
| 2012-06-21 | $8.08 | $8.10 | 0 | — | — |
| 2012-06-20 | $8.08 | $8.10 | 3,168 | — | — |
| 2012-06-19 | $8.05 | $8.06 | 158 | — | — |
| 2012-06-18 | $7.97 | $7.99 | 634 | — | — |
| 2012-06-15 | $7.77 | $7.78 | 0 | — | — |
| 2012-06-14 | $7.77 | $7.78 | 0 | — | — |
| 2012-06-13 | $7.78 | $7.79 | 20,275 | — | — |
| 2012-06-12 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-11 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-08 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-07 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-06 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-05 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-04 | $7.73 | $7.75 | 0 | — | — |
| 2012-06-01 | $7.73 | $7.74 | 0 | — | — |
| 2012-05-31 | $7.73 | $7.74 | 158 | — | — |
| 2012-05-30 | $7.48 | $7.49 | 0 | — | — |
| 2012-05-29 | $7.48 | $7.49 | 0 | — | — |
| 2012-05-25 | $7.48 | $7.49 | 0 | — | — |
| 2012-05-24 | $7.48 | $7.49 | 0 | — | — |
| 2012-05-23 | $7.48 | $7.49 | 634 | — | — |
| 2012-05-22 | $7.42 | $7.43 | 0 | — | — |
| 2012-05-21 | $7.42 | $7.43 | 14,731 | — | — |
| 2012-05-18 | $7.23 | $7.24 | 2,218 | — | — |
| 2012-05-17 | $7.71 | $7.72 | 2,851 | — | — |
| 2012-05-16 | $7.35 | $7.36 | 475 | — | — |
| 2012-05-15 | $7.74 | $7.75 | 1,584 | — | — |
| 2012-05-14 | $7.85 | $7.86 | 634 | — | — |
| 2012-05-11 | $8.11 | $8.12 | 26,928 | — | — |
| 2012-05-10 | $8.15 | $8.16 | 2,059 | — | — |
| 2012-05-09 | $8.22 | $8.23 | 0 | — | — |
| 2012-05-08 | $8.22 | $8.23 | 0 | — | — |
| 2012-05-07 | $8.22 | $8.23 | 0 | — | — |
| 2012-05-04 | $8.22 | $8.23 | 1,584 | — | — |
| 2012-05-03 | $8.21 | $8.22 | 0 | — | — |
| 2012-05-02 | $8.21 | $8.21 | 475 | — | — |
| 2012-05-01 | $8.59 | $8.60 | 0 | — | — |
| 2012-04-30 | $8.59 | $8.60 | 0 | — | — |
| 2012-04-27 | $8.59 | $8.60 | 0 | — | — |
| 2012-04-26 | $8.59 | $8.60 | 475 | — | — |
| 2012-04-25 | $8.84 | $8.84 | 0 | — | — |
| 2012-04-24 | $8.84 | $8.84 | 634 | — | — |
| 2012-04-23 | $8.84 | $8.84 | 0 | — | — |
| 2012-04-20 | $8.84 | $8.84 | 0 | — | — |
| 2012-04-19 | $8.84 | $8.84 | 0 | — | — |
| 2012-04-18 | $8.84 | $8.84 | 317 | — | — |
| 2012-04-17 | $9.07 | $9.08 | 0 | — | — |
| 2012-04-16 | $9.07 | $9.08 | 475 | — | — |
| 2012-04-13 | $9.11 | $9.12 | 950 | — | — |
| 2012-04-12 | $9.14 | $9.15 | 0 | — | — |
| 2012-04-11 | $9.14 | $9.15 | 475 | — | — |
| 2012-04-10 | $9.14 | $9.15 | 0 | — | — |
| 2012-04-09 | $9.14 | $9.15 | 2,059 | — | — |
| 2012-04-05 | $9.14 | $9.15 | 1,267 | — | — |
| 2012-04-04 | $9.61 | $9.62 | 0 | — | — |
| 2012-04-03 | $9.54 | $9.54 | 1,267 | — | — |
| 2012-04-02 | $9.61 | $9.61 | 9,504 | — | — |
| 2012-03-30 | $9.42 | $9.42 | 1,109 | — | — |
| 2012-03-29 | $9.59 | $9.59 | 30,096 | — | — |
| 2012-03-28 | $9.55 | $9.55 | 1,901 | — | — |
| 2012-03-27 | $9.94 | $9.94 | 0 | — | — |
| 2012-03-26 | $9.94 | $9.94 | 317 | — | — |
| 2012-03-23 | $9.65 | $9.65 | 0 | — | — |
| 2012-03-22 | $9.65 | $9.65 | 9,979 | — | — |
| 2012-03-21 | $9.97 | $9.97 | 42,610 | — | — |
| 2012-03-20 | $9.60 | $9.60 | 20,909 | — | — |
| 2012-03-19 | $9.97 | $9.97 | 14,256 | — | — |
| 2012-03-16 | $10.01 | $10.01 | 1,584 | — | — |
| 2012-03-15 | $9.79 | $9.79 | 80,309 | — | — |
| 2012-03-14 | $9.96 | $9.96 | 20,592 | — | — |
| 2012-03-13 | $9.97 | $9.97 | 91,714 | — | — |