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
- 2010-03-24 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 | $7.69 | $7.69 | 332,600 | — | — |
| 2012-12-28 | $7.46 | $7.46 | 200,000 | — | — |
| 2012-12-27 | $7.47 | $7.47 | 210,100 | — | — |
| 2012-12-26 | $7.45 | $7.45 | 296,800 | — | — |
| 2012-12-24 | $7.52 | $7.52 | 130,700 | — | — |
| 2012-12-21 | $7.37 | $7.37 | 552,400 | — | — |
| 2012-12-20 | $7.68 | $7.68 | 459,700 | — | — |
| 2012-12-19 | $7.66 | $7.66 | 637,000 | — | — |
| 2012-12-18 | $7.50 | $7.50 | 402,200 | — | — |
| 2012-12-17 | $7.38 | $7.38 | 338,400 | — | — |
| 2012-12-14 | $7.35 | $7.35 | 239,700 | — | — |
| 2012-12-13 | $7.19 | $7.19 | 180,900 | — | — |
| 2012-12-12 | $7.38 | $7.38 | 471,000 | — | — |
| 2012-12-11 | $7.35 | $7.35 | 448,600 | — | — |
| 2012-12-10 | $7.20 | $7.20 | 206,600 | — | — |
| 2012-12-07 | $7.17 | $7.17 | 259,000 | — | — |
| 2012-12-06 | $7.18 | $7.18 | 266,000 | — | — |
| 2012-12-05 | $6.99 | $6.99 | 212,800 | — | — |
| 2012-12-04 | $7.05 | $7.05 | 327,100 | — | — |
| 2012-12-03 | $7.00 | $7.00 | 671,600 | — | — |
| 2012-11-30 | $7.38 | $7.38 | 404,700 | — | — |
| 2012-11-29 | $7.40 | $7.40 | 435,000 | — | — |
| 2012-11-28 | $7.08 | $7.08 | 306,900 | — | — |
| 2012-11-27 | $7.01 | $7.01 | 203,700 | — | — |
| 2012-11-26 | $6.98 | $6.98 | 228,700 | — | — |
| 2012-11-23 | $6.98 | $6.98 | 211,500 | — | — |
| 2012-11-21 | $6.73 | $6.73 | 331,500 | — | — |
| 2012-11-20 | $6.54 | $6.54 | 488,800 | — | — |
| 2012-11-19 | $6.15 | $6.15 | 288,100 | — | — |
| 2012-11-16 | $5.68 | $5.68 | 1,363,800 | — | — |
| 2012-11-15 | $5.68 | $5.68 | 968,700 | — | — |
| 2012-11-14 | $5.86 | $5.86 | 245,900 | — | — |
| 2012-11-13 | $5.84 | $5.84 | 205,900 | — | — |
| 2012-11-12 | $6.01 | $6.01 | 251,100 | — | — |
| 2012-11-09 | $6.15 | $6.15 | 395,700 | — | — |
| 2012-11-08 | $5.91 | $5.91 | 352,700 | — | — |
| 2012-11-07 | $6.04 | $6.04 | 657,400 | — | — |
| 2012-11-06 | $6.69 | $6.69 | 344,000 | — | — |
| 2012-11-05 | $6.70 | $6.70 | 470,000 | — | — |
| 2012-11-02 | $6.89 | $6.89 | 330,600 | — | — |
| 2012-11-01 | $7.00 | $7.00 | 696,200 | — | — |
| 2012-10-31 | $6.65 | $6.65 | 407,300 | — | — |
| 2012-10-26 | $6.85 | $6.85 | 1,328,400 | — | — |
| 2012-10-25 | $5.90 | $5.90 | 300,700 | — | — |
| 2012-10-24 | $5.90 | $5.90 | 254,700 | — | — |
| 2012-10-23 | $6.04 | $6.04 | 285,900 | — | — |
| 2012-10-22 | $6.04 | $6.04 | 231,200 | — | — |
| 2012-10-19 | $5.94 | $5.94 | 322,500 | — | — |
| 2012-10-18 | $6.11 | $6.11 | 313,700 | — | — |
| 2012-10-17 | $6.30 | $6.30 | 219,700 | — | — |
| 2012-10-16 | $6.04 | $6.04 | 212,500 | — | — |
| 2012-10-15 | $5.99 | $5.99 | 264,400 | — | — |
| 2012-10-12 | $6.01 | $6.01 | 350,400 | — | — |
| 2012-10-11 | $6.14 | $6.14 | 191,600 | — | — |
| 2012-10-10 | $6.07 | $6.07 | 312,200 | — | — |
| 2012-10-09 | $6.28 | $6.28 | 370,000 | — | — |
| 2012-10-08 | $6.35 | $6.35 | 464,600 | — | — |
| 2012-10-05 | $6.31 | $6.31 | 291,500 | — | — |
| 2012-10-04 | $6.05 | $6.05 | 436,500 | — | — |
| 2012-10-03 | $6.21 | $6.21 | 347,900 | — | — |
| 2012-10-02 | $6.34 | $6.34 | 348,500 | — | — |
| 2012-10-01 | $6.44 | $6.44 | 547,300 | — | — |
| 2012-09-28 | $6.40 | $6.40 | 679,000 | — | — |
| 2012-09-27 | $6.54 | $6.54 | 361,900 | — | — |
| 2012-09-26 | $6.28 | $6.28 | 791,900 | — | — |
| 2012-09-25 | $6.33 | $6.33 | 500,700 | — | — |
| 2012-09-24 | $6.72 | $6.72 | 540,900 | — | — |
| 2012-09-21 | $6.77 | $6.77 | 900,100 | — | — |
| 2012-09-20 | $6.33 | $6.33 | 454,500 | — | — |
| 2012-09-19 | $6.46 | $6.46 | 420,500 | — | — |
| 2012-09-18 | $6.58 | $6.58 | 853,100 | — | — |
| 2012-09-17 | $6.80 | $6.80 | 611,000 | — | — |
| 2012-09-14 | $6.64 | $6.64 | 1,261,500 | — | — |
| 2012-09-13 | $6.28 | $6.28 | 766,000 | — | — |
| 2012-09-12 | $6.07 | $6.07 | 917,100 | — | — |
| 2012-09-11 | $5.86 | $5.86 | 1,183,700 | — | — |
| 2012-09-10 | $5.47 | $5.47 | 499,900 | — | — |
| 2012-09-07 | $5.64 | $5.64 | 2,108,000 | — | — |
| 2012-09-06 | $5.10 | $5.10 | 430,500 | — | — |
| 2012-09-05 | $5.05 | $5.05 | 828,500 | — | — |
| 2012-09-04 | $5.18 | $5.18 | 479,600 | — | — |
| 2012-08-31 | $5.31 | $5.31 | 293,100 | — | — |
| 2012-08-30 | $5.34 | $5.34 | 385,800 | — | — |
| 2012-08-29 | $5.53 | $5.53 | 321,300 | — | — |
| 2012-08-28 | $5.32 | $5.32 | 471,500 | — | — |
| 2012-08-27 | $5.42 | $5.42 | 805,300 | — | — |
| 2012-08-24 | $5.62 | $5.62 | 667,700 | — | — |
| 2012-08-23 | $5.82 | $5.82 | 1,267,900 | — | — |
| 2012-08-22 | $5.29 | $5.29 | 337,400 | — | — |
| 2012-08-21 | $5.40 | $5.40 | 540,700 | — | — |
| 2012-08-20 | $5.27 | $5.27 | 241,400 | — | — |
| 2012-08-17 | $5.17 | $5.17 | 361,800 | — | — |
| 2012-08-16 | $5.31 | $5.31 | 617,100 | — | — |
| 2012-08-15 | $4.85 | $4.85 | 454,800 | — | — |
| 2012-08-14 | $4.74 | $4.74 | 368,900 | — | — |
| 2012-08-13 | $4.96 | $4.96 | 527,300 | — | — |
| 2012-08-10 | $4.97 | $4.97 | 420,800 | — | — |
| 2012-08-09 | $4.75 | $4.75 | 1,042,600 | — | — |
| 2012-08-08 | $4.56 | $4.56 | 478,800 | — | — |
| 2012-08-07 | $4.49 | $4.49 | 615,800 | — | — |
| 2012-08-06 | $4.51 | $4.51 | 609,500 | — | — |
| 2012-08-03 | $4.44 | $4.44 | 1,158,600 | — | — |
| 2012-08-02 | $4.58 | $4.58 | 1,320,400 | — | — |
| 2012-08-01 | $4.34 | $4.34 | 985,300 | — | — |
| 2012-07-31 | $4.61 | $4.61 | 557,700 | — | — |
| 2012-07-30 | $4.90 | $4.90 | 935,900 | — | — |
| 2012-07-27 | $4.74 | $4.74 | 959,700 | — | — |
| 2012-07-26 | $4.70 | $4.70 | 422,200 | — | — |
| 2012-07-25 | $4.89 | $4.89 | 360,900 | — | — |
| 2012-07-24 | $4.66 | $4.66 | 973,200 | — | — |
| 2012-07-23 | $4.85 | $4.85 | 377,200 | — | — |
| 2012-07-20 | $5.01 | $5.01 | 919,600 | — | — |
| 2012-07-19 | $5.45 | $5.45 | 1,130,000 | — | — |
| 2012-07-18 | $4.74 | $4.74 | 587,300 | — | — |
| 2012-07-17 | $4.60 | $4.60 | 980,000 | — | — |
| 2012-07-16 | $4.78 | $4.78 | 723,100 | — | — |
| 2012-07-13 | $4.82 | $4.82 | 1,064,900 | — | — |
| 2012-07-12 | $5.07 | $5.07 | 3,206,300 | — | — |
| 2012-07-11 | $6.48 | $6.48 | 1,482,300 | — | — |
| 2012-07-10 | $7.21 | $7.21 | 463,600 | — | — |
| 2012-07-09 | $7.49 | $7.49 | 300,900 | — | — |
| 2012-07-06 | $7.81 | $7.81 | 213,200 | — | — |
| 2012-07-05 | $8.12 | $8.12 | 417,500 | — | — |
| 2012-07-03 | $8.01 | $8.01 | 330,300 | — | — |
| 2012-07-02 | $8.02 | $8.02 | 363,100 | — | — |
| 2012-06-29 | $8.22 | $8.22 | 658,500 | — | — |
| 2012-06-28 | $7.59 | $7.59 | 578,100 | — | — |
| 2012-06-27 | $7.58 | $7.58 | 595,100 | — | — |
| 2012-06-26 | $7.42 | $7.42 | 380,000 | — | — |
| 2012-06-25 | $7.73 | $7.73 | 304,900 | — | — |
| 2012-06-22 | $7.89 | $7.89 | 1,355,700 | — | — |
| 2012-06-21 | $7.59 | $7.59 | 423,200 | — | — |
| 2012-06-20 | $7.96 | $7.96 | 471,300 | — | — |
| 2012-06-19 | $7.99 | $7.99 | 559,400 | — | — |
| 2012-06-18 | $7.99 | $7.99 | 594,500 | — | — |
| 2012-06-15 | $8.14 | $8.14 | 730,100 | — | — |
| 2012-06-14 | $7.64 | $7.64 | 631,500 | — | — |
| 2012-06-13 | $7.44 | $7.44 | 886,500 | — | — |
| 2012-06-12 | $7.72 | $7.72 | 411,200 | — | — |
| 2012-06-11 | $7.65 | $7.65 | 594,000 | — | — |
| 2012-06-08 | $7.66 | $7.66 | 510,100 | — | — |
| 2012-06-07 | $8.15 | $8.15 | 667,400 | — | — |
| 2012-06-06 | $7.94 | $7.94 | 372,100 | — | — |
| 2012-06-05 | $7.86 | $7.86 | 681,200 | — | — |
| 2012-06-04 | $7.54 | $7.54 | 504,900 | — | — |
| 2012-06-01 | $7.40 | $7.40 | 686,500 | — | — |
| 2012-05-31 | $8.03 | $8.03 | 1,018,800 | — | — |
| 2012-05-30 | $8.09 | $8.09 | 1,078,800 | — | — |
| 2012-05-29 | $8.20 | $8.20 | 636,800 | — | — |
| 2012-05-25 | $7.80 | $7.80 | 484,300 | — | — |
| 2012-05-24 | $7.86 | $7.86 | 594,800 | — | — |
| 2012-05-23 | $7.68 | $7.68 | 479,000 | — | — |
| 2012-05-22 | $7.32 | $7.32 | 589,600 | — | — |
| 2012-05-21 | $7.53 | $7.53 | 469,500 | — | — |
| 2012-05-18 | $7.05 | $7.05 | 811,000 | — | — |
| 2012-05-17 | $7.46 | $7.46 | 848,700 | — | — |
| 2012-05-16 | $7.72 | $7.72 | 670,200 | — | — |
| 2012-05-15 | $7.94 | $7.94 | 690,800 | — | — |
| 2012-05-14 | $8.14 | $8.14 | 451,200 | — | — |
| 2012-05-11 | $8.10 | $8.10 | 663,600 | — | — |
| 2012-05-10 | $8.51 | $8.51 | 712,000 | — | — |
| 2012-05-09 | $8.83 | $8.83 | 702,500 | — | — |
| 2012-05-08 | $8.94 | $8.94 | 478,200 | — | — |
| 2012-05-07 | $8.50 | $8.50 | 887,500 | — | — |
| 2012-05-04 | $9.32 | $9.32 | 1,310,000 | — | — |
| 2012-05-03 | $8.51 | $8.51 | 713,100 | — | — |
| 2012-05-02 | $8.92 | $8.92 | 2,284,300 | — | — |
| 2012-05-01 | $7.60 | $7.60 | 800,500 | — | — |
| 2012-04-30 | $7.96 | $7.96 | 578,800 | — | — |
| 2012-04-27 | $8.05 | $8.05 | 625,700 | — | — |
| 2012-04-26 | $7.64 | $7.64 | 383,100 | — | — |
| 2012-04-25 | $7.85 | $7.85 | 915,000 | — | — |
| 2012-04-24 | $6.95 | $6.95 | 230,900 | — | — |
| 2012-04-23 | $7.07 | $7.07 | 1,046,600 | — | — |
| 2012-04-20 | $6.90 | $6.90 | 410,200 | — | — |
| 2012-04-19 | $7.14 | $7.14 | 327,100 | — | — |
| 2012-04-18 | $7.33 | $7.33 | 380,800 | — | — |
| 2012-04-17 | $7.70 | $7.70 | 491,900 | — | — |
| 2012-04-16 | $7.57 | $7.57 | 288,300 | — | — |
| 2012-04-13 | $7.50 | $7.50 | 370,900 | — | — |
| 2012-04-12 | $7.84 | $7.84 | 517,400 | — | — |
| 2012-04-11 | $7.95 | $7.95 | 911,000 | — | — |
| 2012-04-10 | $7.22 | $7.22 | 469,000 | — | — |
| 2012-04-09 | $7.37 | $7.37 | 228,000 | — | — |
| 2012-04-05 | $7.77 | $7.77 | 739,100 | — | — |
| 2012-04-04 | $7.79 | $7.79 | 412,800 | — | — |
| 2012-04-03 | $8.40 | $8.40 | 361,500 | — | — |
| 2012-04-02 | $8.64 | $8.64 | 317,800 | — | — |
| 2012-03-30 | $8.53 | $8.53 | 273,700 | — | — |
| 2012-03-29 | $8.58 | $8.58 | 209,200 | — | — |
| 2012-03-28 | $8.79 | $8.79 | 240,200 | — | — |
| 2012-03-27 | $9.25 | $9.25 | 236,100 | — | — |
| 2012-03-26 | $9.10 | $9.10 | 233,300 | — | — |
| 2012-03-23 | $8.52 | $8.52 | 264,800 | — | — |
| 2012-03-22 | $8.50 | $8.50 | 376,000 | — | — |
| 2012-03-21 | $8.73 | $8.73 | 260,000 | — | — |
| 2012-03-20 | $8.82 | $8.82 | 241,300 | — | — |
| 2012-03-19 | $9.00 | $9.00 | 309,700 | — | — |
| 2012-03-16 | $8.91 | $8.91 | 619,200 | — | — |
| 2012-03-15 | $9.13 | $9.13 | 473,700 | — | — |
| 2012-03-14 | $9.17 | $9.17 | 298,900 | — | — |
| 2012-03-13 | $9.29 | $9.29 | 382,300 | — | — |
| 2012-03-12 | $9.15 | $9.15 | 315,900 | — | — |
| 2012-03-09 | $9.48 | $9.48 | 279,500 | — | — |
| 2012-03-08 | $9.08 | $9.08 | 315,600 | — | — |
| 2012-03-07 | $8.94 | $8.94 | 358,500 | — | — |
| 2012-03-06 | $9.15 | $9.15 | 633,500 | — | — |
| 2012-03-05 | $9.55 | $9.55 | 575,500 | — | — |
| 2012-03-02 | $9.58 | $9.58 | 633,400 | — | — |
| 2012-03-01 | $9.51 | $9.51 | 753,700 | — | — |
| 2012-02-29 | $9.04 | $9.04 | 598,200 | — | — |
| 2012-02-28 | $9.72 | $9.72 | 556,700 | — | — |
| 2012-02-27 | $10.05 | $10.05 | 810,000 | — | — |
| 2012-02-24 | $10.19 | $10.19 | 258,100 | — | — |
| 2012-02-23 | $10.71 | $10.71 | 328,700 | — | — |
| 2012-02-22 | $10.29 | $10.29 | 438,800 | — | — |
| 2012-02-21 | $10.79 | $10.79 | 353,200 | — | — |
| 2012-02-17 | $11.57 | $11.57 | 242,400 | — | — |
| 2012-02-16 | $11.79 | $11.79 | 235,100 | — | — |
| 2012-02-15 | $11.72 | $11.72 | 255,600 | — | — |
| 2012-02-14 | $11.75 | $11.75 | 356,100 | — | — |
| 2012-02-13 | $11.66 | $11.66 | 732,800 | — | — |
| 2012-02-10 | $11.83 | $11.83 | 828,200 | — | — |
| 2012-02-09 | $11.98 | $11.98 | 1,736,100 | — | — |
| 2012-02-08 | $10.91 | $10.91 | 3,156,800 | — | — |
| 2012-02-07 | $8.59 | $8.59 | 423,300 | — | — |
| 2012-02-06 | $8.38 | $8.38 | 399,600 | — | — |
| 2012-02-03 | $8.85 | $8.85 | 348,600 | — | — |
| 2012-02-02 | $8.07 | $8.07 | 288,600 | — | — |
| 2012-02-01 | $7.97 | $7.97 | 424,900 | — | — |
| 2012-01-31 | $7.57 | $7.57 | 277,200 | — | — |
| 2012-01-30 | $8.08 | $8.08 | 121,000 | — | — |
| 2012-01-27 | $8.15 | $8.15 | 198,500 | — | — |
| 2012-01-26 | $8.46 | $8.46 | 252,500 | — | — |
| 2012-01-25 | $8.32 | $8.32 | 388,700 | — | — |
| 2012-01-24 | $8.50 | $8.50 | 222,700 | — | — |
| 2012-01-23 | $8.42 | $8.42 | 653,500 | — | — |
| 2012-01-20 | $8.01 | $8.01 | 786,500 | — | — |
| 2012-01-19 | $7.75 | $7.75 | 472,100 | — | — |
| 2012-01-18 | $7.51 | $7.51 | 326,300 | — | — |
| 2012-01-17 | $6.70 | $6.70 | 246,000 | — | — |
| 2012-01-13 | $6.99 | $6.99 | 140,300 | — | — |
| 2012-01-12 | $7.31 | $7.31 | 156,600 | — | — |
| 2012-01-11 | $7.24 | $7.24 | 150,800 | — | — |
| 2012-01-10 | $7.05 | $7.05 | 256,400 | — | — |
| 2012-01-09 | $7.04 | $7.04 | 1,315,900 | — | — |
| 2012-01-06 | $6.98 | $6.98 | 698,700 | — | — |
| 2012-01-05 | $6.51 | $6.51 | 327,500 | — | — |
| 2012-01-04 | $6.29 | $6.29 | 317,500 | — | — |
| 2012-01-03 | $6.39 | $6.39 | 349,600 | — | — |