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
- 2007-05-25 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 | $7.35 | $16.02 | 689,700 | — | — |
| 2012-12-28 | $7.30 | $15.91 | 730,500 | — | — |
| 2012-12-27 | $7.33 | $15.98 | 680,800 | — | — |
| 2012-12-26 | $7.29 | $15.89 | 350,300 | — | — |
| 2012-12-24 | $7.29 | $15.89 | 366,400 | — | — |
| 2012-12-21 | $7.32 | $15.96 | 565,800 | — | — |
| 2012-12-20 | $7.35 | $16.02 | 657,000 | — | — |
| 2012-12-19 | $7.35 | $16.02 | 513,600 | — | — |
| 2012-12-18 | $7.55 | $16.09 | 458,400 | — | — |
| 2012-12-17 | $7.48 | $15.94 | 710,900 | — | — |
| 2012-12-14 | $7.44 | $15.86 | 701,300 | — | — |
| 2012-12-13 | $7.37 | $15.71 | 524,200 | — | — |
| 2012-12-12 | $7.38 | $15.73 | 480,900 | — | — |
| 2012-12-11 | $7.35 | $15.66 | 454,700 | — | — |
| 2012-12-10 | $7.31 | $15.58 | 400,400 | — | — |
| 2012-12-07 | $7.35 | $15.66 | 492,400 | — | — |
| 2012-12-06 | $7.30 | $15.56 | 680,800 | — | — |
| 2012-12-05 | $7.33 | $15.62 | 828,300 | — | — |
| 2012-12-04 | $7.36 | $15.69 | 1,121,400 | — | — |
| 2012-12-03 | $7.32 | $15.60 | 531,300 | — | — |
| 2012-11-30 | $7.36 | $15.69 | 291,200 | — | — |
| 2012-11-29 | $7.37 | $15.71 | 364,500 | — | — |
| 2012-11-28 | $7.33 | $15.62 | 306,600 | — | — |
| 2012-11-27 | $7.30 | $15.56 | 363,000 | — | — |
| 2012-11-26 | $7.31 | $15.58 | 334,000 | — | — |
| 2012-11-23 | $7.36 | $15.69 | 118,700 | — | — |
| 2012-11-21 | $7.22 | $15.39 | 255,700 | — | — |
| 2012-11-20 | $7.15 | $15.24 | 369,900 | — | — |
| 2012-11-19 | $7.16 | $15.26 | 345,700 | — | — |
| 2012-11-16 | $7.05 | $15.03 | 421,800 | — | — |
| 2012-11-15 | $6.94 | $14.79 | 875,900 | — | — |
| 2012-11-14 | $6.99 | $14.90 | 562,600 | — | — |
| 2012-11-13 | $7.22 | $15.39 | 425,500 | — | — |
| 2012-11-12 | $7.24 | $15.43 | 293,000 | — | — |
| 2012-11-09 | $7.26 | $15.47 | 329,600 | — | — |
| 2012-11-08 | $7.29 | $15.54 | 301,800 | — | — |
| 2012-11-07 | $7.36 | $15.69 | 398,200 | — | — |
| 2012-11-06 | $7.49 | $15.96 | 373,500 | — | — |
| 2012-11-05 | $7.43 | $15.84 | 281,600 | — | — |
| 2012-11-02 | $7.47 | $15.92 | 316,800 | — | — |
| 2012-11-01 | $7.51 | $16.01 | 302,800 | — | — |
| 2012-10-31 | $7.41 | $15.79 | 711,800 | — | — |
| 2012-10-26 | $7.34 | $15.64 | 466,200 | — | — |
| 2012-10-25 | $7.30 | $15.56 | 638,500 | — | — |
| 2012-10-24 | $7.34 | $15.64 | 355,600 | — | — |
| 2012-10-23 | $7.33 | $15.62 | 658,300 | — | — |
| 2012-10-22 | $7.44 | $15.86 | 238,800 | — | — |
| 2012-10-19 | $7.39 | $15.75 | 358,000 | — | — |
| 2012-10-18 | $7.54 | $16.07 | 362,000 | — | — |
| 2012-10-17 | $7.58 | $16.16 | 290,000 | — | — |
| 2012-10-16 | $7.57 | $16.13 | 433,300 | — | — |
| 2012-10-15 | $7.46 | $15.90 | 450,700 | — | — |
| 2012-10-12 | $7.41 | $15.79 | 359,200 | — | — |
| 2012-10-11 | $7.44 | $15.86 | 371,700 | — | — |
| 2012-10-10 | $7.40 | $15.77 | 358,600 | — | — |
| 2012-10-09 | $7.42 | $15.81 | 478,000 | — | — |
| 2012-10-08 | $7.53 | $16.05 | 379,300 | — | — |
| 2012-10-05 | $7.55 | $16.09 | 860,600 | — | — |
| 2012-10-04 | $7.54 | $16.07 | 731,200 | — | — |
| 2012-10-03 | $7.48 | $15.94 | 652,900 | — | — |
| 2012-10-02 | $7.44 | $15.86 | 1,030,000 | — | — |
| 2012-10-01 | $7.33 | $15.62 | 658,000 | — | — |
| 2012-09-28 | $7.29 | $15.54 | 718,400 | — | — |
| 2012-09-27 | $7.35 | $15.66 | 415,300 | — | — |
| 2012-09-26 | $7.25 | $15.45 | 577,100 | — | — |
| 2012-09-25 | $7.31 | $15.58 | 477,200 | — | — |
| 2012-09-24 | $7.37 | $15.71 | 362,100 | — | — |
| 2012-09-21 | $7.39 | $15.75 | 331,800 | — | — |
| 2012-09-20 | $7.39 | $15.75 | 380,000 | — | — |
| 2012-09-19 | $7.43 | $15.84 | 411,000 | — | — |
| 2012-09-18 | $7.41 | $15.79 | 540,200 | — | — |
| 2012-09-17 | $7.43 | $15.84 | 439,500 | — | — |
| 2012-09-14 | $7.52 | $16.03 | 683,500 | — | — |
| 2012-09-13 | $7.50 | $15.98 | 586,700 | — | — |
| 2012-09-12 | $7.37 | $15.71 | 585,900 | — | — |
| 2012-09-11 | $7.52 | $15.67 | 477,400 | — | — |
| 2012-09-10 | $7.50 | $15.63 | 424,600 | — | — |
| 2012-09-07 | $7.59 | $15.81 | 801,300 | — | — |
| 2012-09-06 | $7.50 | $15.63 | 765,900 | — | — |
| 2012-09-05 | $7.24 | $15.09 | 1,205,200 | — | — |
| 2012-09-04 | $7.44 | $15.50 | 474,100 | — | — |
| 2012-08-31 | $7.43 | $15.48 | 330,700 | — | — |
| 2012-08-30 | $7.36 | $15.34 | 282,000 | — | — |
| 2012-08-29 | $7.44 | $15.50 | 243,800 | — | — |
| 2012-08-28 | $7.41 | $15.44 | 314,100 | — | — |
| 2012-08-27 | $7.39 | $15.40 | 456,400 | — | — |
| 2012-08-24 | $7.44 | $15.50 | 228,400 | — | — |
| 2012-08-23 | $7.40 | $15.42 | 354,500 | — | — |
| 2012-08-22 | $7.39 | $15.40 | 386,900 | — | — |
| 2012-08-21 | $7.44 | $15.50 | 370,600 | — | — |
| 2012-08-20 | $7.40 | $15.42 | 493,100 | — | — |
| 2012-08-17 | $7.46 | $15.54 | 230,900 | — | — |
| 2012-08-16 | $7.44 | $15.50 | 575,300 | — | — |
| 2012-08-15 | $7.36 | $15.34 | 333,700 | — | — |
| 2012-08-14 | $7.35 | $15.31 | 306,900 | — | — |
| 2012-08-13 | $7.37 | $15.36 | 296,600 | — | — |
| 2012-08-10 | $7.38 | $15.38 | 210,600 | — | — |
| 2012-08-09 | $7.38 | $15.38 | 219,100 | — | — |
| 2012-08-08 | $7.34 | $15.29 | 231,600 | — | — |
| 2012-08-07 | $7.34 | $15.29 | 581,200 | — | — |
| 2012-08-06 | $7.29 | $15.19 | 305,500 | — | — |
| 2012-08-03 | $7.27 | $15.15 | 381,100 | — | — |
| 2012-08-02 | $7.14 | $14.88 | 290,700 | — | — |
| 2012-08-01 | $7.25 | $15.11 | 258,800 | — | — |
| 2012-07-31 | $7.19 | $14.98 | 396,700 | — | — |
| 2012-07-30 | $7.25 | $15.11 | 337,500 | — | — |
| 2012-07-27 | $7.28 | $15.17 | 418,500 | — | — |
| 2012-07-26 | $7.18 | $14.96 | 371,100 | — | — |
| 2012-07-25 | $7.02 | $14.63 | 292,800 | — | — |
| 2012-07-24 | $6.96 | $14.50 | 275,200 | — | — |
| 2012-07-23 | $7.00 | $14.59 | 372,300 | — | — |
| 2012-07-20 | $7.08 | $14.75 | 364,900 | — | — |
| 2012-07-19 | $7.14 | $14.88 | 340,900 | — | — |
| 2012-07-18 | $7.12 | $14.84 | 430,200 | — | — |
| 2012-07-17 | $7.06 | $14.71 | 342,100 | — | — |
| 2012-07-16 | $7.08 | $14.75 | 261,800 | — | — |
| 2012-07-13 | $7.07 | $14.73 | 233,500 | — | — |
| 2012-07-12 | $7.00 | $14.59 | 302,000 | — | — |
| 2012-07-11 | $7.07 | $14.73 | 210,900 | — | — |
| 2012-07-10 | $7.03 | $14.65 | 324,600 | — | — |
| 2012-07-09 | $7.07 | $14.73 | 290,300 | — | — |
| 2012-07-06 | $7.04 | $14.67 | 439,200 | — | — |
| 2012-07-05 | $7.12 | $14.84 | 468,400 | — | — |
| 2012-07-03 | $7.19 | $14.98 | 259,100 | — | — |
| 2012-07-02 | $7.15 | $14.90 | 556,200 | — | — |
| 2012-06-29 | $7.12 | $14.84 | 935,500 | — | — |
| 2012-06-28 | $6.92 | $14.42 | 408,700 | — | — |
| 2012-06-27 | $6.90 | $14.38 | 363,400 | — | — |
| 2012-06-26 | $6.83 | $14.23 | 325,800 | — | — |
| 2012-06-25 | $6.77 | $14.11 | 515,000 | — | — |
| 2012-06-22 | $6.85 | $14.27 | 309,400 | — | — |
| 2012-06-21 | $6.83 | $14.23 | 492,700 | — | — |
| 2012-06-20 | $6.94 | $14.46 | 332,800 | — | — |
| 2012-06-19 | $6.90 | $14.38 | 575,500 | — | — |
| 2012-06-18 | $6.82 | $14.21 | 321,900 | — | — |
| 2012-06-15 | $6.81 | $14.19 | 538,200 | — | — |
| 2012-06-14 | $6.81 | $14.19 | 408,700 | — | — |
| 2012-06-13 | $6.77 | $14.11 | 601,100 | — | — |
| 2012-06-12 | $7.02 | $14.17 | 572,300 | — | — |
| 2012-06-11 | $6.97 | $14.07 | 381,800 | — | — |
| 2012-06-08 | $7.00 | $14.13 | 350,700 | — | — |
| 2012-06-07 | $6.99 | $14.11 | 431,500 | — | — |
| 2012-06-06 | $6.94 | $14.01 | 490,900 | — | — |
| 2012-06-05 | $6.79 | $13.70 | 403,900 | — | — |
| 2012-06-04 | $6.79 | $13.70 | 284,000 | — | — |
| 2012-06-01 | $6.81 | $13.75 | 324,600 | — | — |
| 2012-05-31 | $6.97 | $14.07 | 615,100 | — | — |
| 2012-05-30 | $6.97 | $14.07 | 469,200 | — | — |
| 2012-05-29 | $7.03 | $14.19 | 437,200 | — | — |
| 2012-05-25 | $6.95 | $14.03 | 230,900 | — | — |
| 2012-05-24 | $6.93 | $13.99 | 328,000 | — | — |
| 2012-05-23 | $6.95 | $14.03 | 464,000 | — | — |
| 2012-05-22 | $6.94 | $14.01 | 569,600 | — | — |
| 2012-05-21 | $6.90 | $13.93 | 498,300 | — | — |
| 2012-05-18 | $6.78 | $13.68 | 434,800 | — | — |
| 2012-05-17 | $6.93 | $13.99 | 514,300 | — | — |
| 2012-05-16 | $7.09 | $14.31 | 247,500 | — | — |
| 2012-05-15 | $7.11 | $14.35 | 500,600 | — | — |
| 2012-05-14 | $7.19 | $14.51 | 435,000 | — | — |
| 2012-05-11 | $7.30 | $14.73 | 309,200 | — | — |
| 2012-05-10 | $7.37 | $14.88 | 266,700 | — | — |
| 2012-05-09 | $7.37 | $14.88 | 427,100 | — | — |
| 2012-05-08 | $7.45 | $15.04 | 509,300 | — | — |
| 2012-05-07 | $7.52 | $15.18 | 284,000 | — | — |
| 2012-05-04 | $7.53 | $15.20 | 280,400 | — | — |
| 2012-05-03 | $7.63 | $15.40 | 347,400 | — | — |
| 2012-05-02 | $7.67 | $15.48 | 430,200 | — | — |
| 2012-05-01 | $7.74 | $15.62 | 434,400 | — | — |
| 2012-04-30 | $7.71 | $15.56 | 245,000 | — | — |
| 2012-04-27 | $7.75 | $15.64 | 228,800 | — | — |
| 2012-04-26 | $7.76 | $15.66 | 212,800 | — | — |
| 2012-04-25 | $7.73 | $15.60 | 271,800 | — | — |
| 2012-04-24 | $7.64 | $15.42 | 357,100 | — | — |
| 2012-04-23 | $7.58 | $15.30 | 430,500 | — | — |
| 2012-04-20 | $7.64 | $15.42 | 356,800 | — | — |
| 2012-04-19 | $7.65 | $15.44 | 327,700 | — | — |
| 2012-04-18 | $7.69 | $15.52 | 283,700 | — | — |
| 2012-04-17 | $7.74 | $15.62 | 447,000 | — | — |
| 2012-04-16 | $7.63 | $15.40 | 234,100 | — | — |
| 2012-04-13 | $7.70 | $15.54 | 189,000 | — | — |
| 2012-04-12 | $7.75 | $15.64 | 380,800 | — | — |
| 2012-04-11 | $7.62 | $15.38 | 294,000 | — | — |
| 2012-04-10 | $7.55 | $15.24 | 406,100 | — | — |
| 2012-04-09 | $7.64 | $15.42 | 342,100 | — | — |
| 2012-04-05 | $7.70 | $15.54 | 283,200 | — | — |
| 2012-04-04 | $7.74 | $15.62 | 412,500 | — | — |
| 2012-04-03 | $7.87 | $15.88 | 438,900 | — | — |
| 2012-04-02 | $7.93 | $16.01 | 592,900 | — | — |
| 2012-03-30 | $7.85 | $15.84 | 767,800 | — | — |
| 2012-03-29 | $7.77 | $15.68 | 377,500 | — | — |
| 2012-03-28 | $7.75 | $15.64 | 397,100 | — | — |
| 2012-03-27 | $7.83 | $15.80 | 474,200 | — | — |
| 2012-03-26 | $7.77 | $15.68 | 476,600 | — | — |
| 2012-03-23 | $7.68 | $15.50 | 368,200 | — | — |
| 2012-03-22 | $7.63 | $15.40 | 407,700 | — | — |
| 2012-03-21 | $7.71 | $15.56 | 431,400 | — | — |
| 2012-03-20 | $7.71 | $15.56 | 363,400 | — | — |
| 2012-03-19 | $7.80 | $15.74 | 461,400 | — | — |
| 2012-03-16 | $7.80 | $15.74 | 650,900 | — | — |
| 2012-03-15 | $7.86 | $15.86 | 314,000 | — | — |
| 2012-03-14 | $7.89 | $15.92 | 405,400 | — | — |
| 2012-03-13 | $7.98 | $16.11 | 611,500 | — | — |
| 2012-03-12 | $8.09 | $15.88 | 583,800 | — | — |
| 2012-03-09 | $8.12 | $15.94 | 493,000 | — | — |
| 2012-03-08 | $8.11 | $15.92 | 605,000 | — | — |
| 2012-03-07 | $7.94 | $15.59 | 679,600 | — | — |
| 2012-03-06 | $7.73 | $15.18 | 1,095,300 | — | — |
| 2012-03-05 | $7.94 | $15.59 | 1,233,400 | — | — |
| 2012-03-02 | $8.07 | $15.85 | 1,955,900 | — | — |
| 2012-03-01 | $8.48 | $16.65 | 543,100 | — | — |
| 2012-02-29 | $8.43 | $16.55 | 534,300 | — | — |
| 2012-02-28 | $8.35 | $16.40 | 498,400 | — | — |
| 2012-02-27 | $8.34 | $16.38 | 651,900 | — | — |
| 2012-02-24 | $8.45 | $16.59 | 460,000 | — | — |
| 2012-02-23 | $8.42 | $16.53 | 407,400 | — | — |
| 2012-02-22 | $8.35 | $16.40 | 607,700 | — | — |
| 2012-02-21 | $8.43 | $16.55 | 675,500 | — | — |
| 2012-02-17 | $8.35 | $16.40 | 329,800 | — | — |
| 2012-02-16 | $8.30 | $16.30 | 474,400 | — | — |
| 2012-02-15 | $8.24 | $16.18 | 425,900 | — | — |
| 2012-02-14 | $8.22 | $16.14 | 278,700 | — | — |
| 2012-02-13 | $8.27 | $16.24 | 367,600 | — | — |
| 2012-02-10 | $8.20 | $16.10 | 723,700 | — | — |
| 2012-02-09 | $8.38 | $16.45 | 345,700 | — | — |
| 2012-02-08 | $8.34 | $16.38 | 403,800 | — | — |
| 2012-02-07 | $8.33 | $16.36 | 626,900 | — | — |
| 2012-02-06 | $8.23 | $16.16 | 391,200 | — | — |
| 2012-02-03 | $8.22 | $16.14 | 442,300 | — | — |
| 2012-02-02 | $8.22 | $16.14 | 528,700 | — | — |
| 2012-02-01 | $8.21 | $16.12 | 524,100 | — | — |
| 2012-01-31 | $8.07 | $15.85 | 477,600 | — | — |
| 2012-01-30 | $7.96 | $15.63 | 491,800 | — | — |
| 2012-01-27 | $8.00 | $15.71 | 444,300 | — | — |
| 2012-01-26 | $7.93 | $15.57 | 507,000 | — | — |
| 2012-01-25 | $7.89 | $15.49 | 397,500 | — | — |
| 2012-01-24 | $7.80 | $15.32 | 426,800 | — | — |
| 2012-01-23 | $7.78 | $15.28 | 511,900 | — | — |
| 2012-01-20 | $7.72 | $15.16 | 390,200 | — | — |
| 2012-01-19 | $7.58 | $14.88 | 410,600 | — | — |
| 2012-01-18 | $7.43 | $14.59 | 592,700 | — | — |
| 2012-01-17 | $7.37 | $14.47 | 477,700 | — | — |
| 2012-01-13 | $7.32 | $14.37 | 474,500 | — | — |
| 2012-01-12 | $7.41 | $14.55 | 678,500 | — | — |
| 2012-01-11 | $7.44 | $14.61 | 279,800 | — | — |
| 2012-01-10 | $7.47 | $14.67 | 406,000 | — | — |
| 2012-01-09 | $7.37 | $14.47 | 450,800 | — | — |
| 2012-01-06 | $7.26 | $14.25 | 491,400 | — | — |
| 2012-01-05 | $7.28 | $14.29 | 685,000 | — | — |
| 2012-01-04 | $7.30 | $14.33 | 837,400 | — | — |
| 2012-01-03 | $7.34 | $14.41 | 849,700 | — | — |