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
- 1989-01-03 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 | $7.92 | $7.92 | 64,800 | — | — |
| 2012-12-28 | $7.87 | $7.87 | 27,600 | — | — |
| 2012-12-27 | $7.58 | $7.58 | 11,000 | — | — |
| 2012-12-26 | $7.53 | $7.53 | 12,700 | — | — |
| 2012-12-24 | $7.58 | $7.58 | 17,200 | — | — |
| 2012-12-21 | $7.83 | $7.83 | 316,700 | — | — |
| 2012-12-20 | $7.71 | $7.71 | 95,800 | — | — |
| 2012-12-19 | $7.50 | $7.50 | 31,000 | — | — |
| 2012-12-18 | $7.58 | $7.58 | 28,000 | — | — |
| 2012-12-17 | $7.67 | $7.67 | 31,300 | — | — |
| 2012-12-14 | $7.57 | $7.57 | 32,700 | — | — |
| 2012-12-13 | $7.66 | $7.66 | 26,100 | — | — |
| 2012-12-12 | $7.80 | $7.80 | 40,600 | — | — |
| 2012-12-11 | $7.77 | $7.77 | 62,600 | — | — |
| 2012-12-10 | $7.90 | $7.90 | 15,900 | — | — |
| 2012-12-07 | $7.88 | $7.88 | 27,500 | — | — |
| 2012-12-06 | $7.66 | $7.66 | 11,700 | — | — |
| 2012-12-05 | $7.65 | $7.65 | 14,800 | — | — |
| 2012-12-04 | $7.95 | $7.95 | 28,100 | — | — |
| 2012-12-03 | $8.35 | $8.35 | 10,100 | — | — |
| 2012-11-30 | $8.55 | $8.55 | 18,400 | — | — |
| 2012-11-29 | $8.49 | $8.49 | 13,600 | — | — |
| 2012-11-28 | $8.30 | $8.30 | 14,200 | — | — |
| 2012-11-27 | $8.24 | $8.24 | 17,600 | — | — |
| 2012-11-26 | $8.14 | $8.14 | 19,600 | — | — |
| 2012-11-23 | $7.92 | $7.92 | 11,800 | — | — |
| 2012-11-21 | $7.56 | $7.56 | 26,300 | — | — |
| 2012-11-20 | $7.60 | $7.60 | 15,100 | — | — |
| 2012-11-19 | $7.59 | $7.59 | 57,300 | — | — |
| 2012-11-16 | $7.48 | $7.48 | 49,300 | — | — |
| 2012-11-15 | $7.84 | $7.84 | 34,500 | — | — |
| 2012-11-14 | $8.03 | $8.03 | 37,000 | — | — |
| 2012-11-13 | $8.28 | $8.28 | 28,700 | — | — |
| 2012-11-12 | $8.19 | $8.19 | 389,900 | — | — |
| 2012-11-09 | $7.91 | $7.91 | 33,300 | — | — |
| 2012-11-08 | $8.06 | $8.06 | 35,100 | — | — |
| 2012-11-07 | $8.25 | $8.25 | 70,800 | — | — |
| 2012-11-06 | $8.49 | $8.49 | 16,900 | — | — |
| 2012-11-05 | $8.19 | $8.19 | 53,300 | — | — |
| 2012-11-02 | $8.36 | $8.36 | 34,200 | — | — |
| 2012-11-01 | $8.49 | $8.49 | 21,000 | — | — |
| 2012-10-31 | $8.60 | $8.60 | 11,900 | — | — |
| 2012-10-26 | $8.70 | $8.70 | 12,000 | — | — |
| 2012-10-25 | $8.74 | $8.74 | 23,000 | — | — |
| 2012-10-24 | $8.71 | $8.71 | 21,500 | — | — |
| 2012-10-23 | $8.70 | $8.70 | 24,800 | — | — |
| 2012-10-22 | $8.73 | $8.73 | 14,700 | — | — |
| 2012-10-19 | $8.73 | $8.73 | 51,300 | — | — |
| 2012-10-18 | $8.71 | $8.71 | 11,700 | — | — |
| 2012-10-17 | $8.77 | $8.77 | 9,200 | — | — |
| 2012-10-16 | $8.80 | $8.80 | 39,100 | — | — |
| 2012-10-15 | $8.87 | $8.87 | 11,900 | — | — |
| 2012-10-12 | $8.81 | $8.81 | 20,400 | — | — |
| 2012-10-11 | $9.01 | $9.01 | 22,400 | — | — |
| 2012-10-10 | $9.25 | $9.25 | 22,500 | — | — |
| 2012-10-09 | $9.49 | $9.49 | 30,600 | — | — |
| 2012-10-08 | $9.88 | $9.88 | 25,200 | — | — |
| 2012-10-05 | $10.18 | $10.18 | 65,100 | — | — |
| 2012-10-04 | $9.99 | $9.99 | 46,300 | — | — |
| 2012-10-03 | $9.87 | $9.87 | 19,200 | — | — |
| 2012-10-02 | $9.96 | $9.96 | 36,900 | — | — |
| 2012-10-01 | $10.01 | $10.01 | 18,500 | — | — |
| 2012-09-28 | $9.71 | $9.71 | 37,200 | — | — |
| 2012-09-27 | $9.97 | $9.97 | 16,300 | — | — |
| 2012-09-26 | $9.80 | $9.80 | 22,000 | — | — |
| 2012-09-25 | $9.68 | $9.68 | 41,200 | — | — |
| 2012-09-24 | $9.91 | $9.91 | 20,100 | — | — |
| 2012-09-21 | $10.01 | $10.01 | 288,300 | — | — |
| 2012-09-20 | $9.94 | $9.94 | 58,800 | — | — |
| 2012-09-19 | $10.04 | $10.04 | 91,900 | — | — |
| 2012-09-18 | $9.63 | $9.63 | 49,400 | — | — |
| 2012-09-17 | $9.39 | $9.39 | 24,200 | — | — |
| 2012-09-14 | $9.15 | $9.15 | 58,400 | — | — |
| 2012-09-13 | $8.71 | $8.71 | 37,000 | — | — |
| 2012-09-12 | $8.34 | $8.34 | 16,800 | — | — |
| 2012-09-11 | $8.39 | $8.39 | 39,500 | — | — |
| 2012-09-10 | $8.13 | $8.13 | 22,400 | — | — |
| 2012-09-07 | $8.21 | $8.21 | 49,500 | — | — |
| 2012-09-06 | $8.44 | $8.44 | 29,700 | — | — |
| 2012-09-05 | $8.18 | $8.18 | 22,000 | — | — |
| 2012-09-04 | $8.30 | $8.30 | 20,200 | — | — |
| 2012-08-31 | $8.16 | $8.16 | 12,900 | — | — |
| 2012-08-30 | $8.36 | $8.36 | 10,800 | — | — |
| 2012-08-29 | $8.60 | $8.60 | 27,800 | — | — |
| 2012-08-28 | $8.59 | $8.59 | 29,300 | — | — |
| 2012-08-27 | $8.40 | $8.40 | 13,000 | — | — |
| 2012-08-24 | $8.38 | $8.38 | 8,800 | — | — |
| 2012-08-23 | $8.40 | $8.40 | 16,400 | — | — |
| 2012-08-22 | $8.70 | $8.70 | 26,600 | — | — |
| 2012-08-21 | $8.62 | $8.62 | 37,000 | — | — |
| 2012-08-20 | $8.86 | $8.86 | 29,100 | — | — |
| 2012-08-17 | $8.84 | $8.84 | 16,600 | — | — |
| 2012-08-16 | $8.75 | $8.75 | 31,600 | — | — |
| 2012-08-15 | $8.72 | $8.72 | 12,200 | — | — |
| 2012-08-14 | $8.43 | $8.43 | 13,200 | — | — |
| 2012-08-13 | $8.49 | $8.49 | 19,800 | — | — |
| 2012-08-10 | $8.65 | $8.65 | 35,000 | — | — |
| 2012-08-09 | $8.69 | $8.69 | 31,000 | — | — |
| 2012-08-08 | $8.51 | $8.51 | 20,900 | — | — |
| 2012-08-07 | $8.69 | $8.69 | 88,000 | — | — |
| 2012-08-06 | $8.58 | $8.58 | 59,600 | — | — |
| 2012-08-03 | $9.28 | $9.28 | 64,100 | — | — |
| 2012-08-02 | $9.11 | $9.11 | 244,400 | — | — |
| 2012-08-01 | $9.94 | $9.94 | 1,220,100 | — | — |
| 2012-07-31 | $7.10 | $7.10 | 38,000 | — | — |
| 2012-07-30 | $7.15 | $7.15 | 15,300 | — | — |
| 2012-07-27 | $7.20 | $7.20 | 35,500 | — | — |
| 2012-07-26 | $7.07 | $7.07 | 23,800 | — | — |
| 2012-07-25 | $7.01 | $7.01 | 50,900 | — | — |
| 2012-07-24 | $7.03 | $7.03 | 59,400 | — | — |
| 2012-07-23 | $7.00 | $7.00 | 28,600 | — | — |
| 2012-07-20 | $7.30 | $7.30 | 85,300 | — | — |
| 2012-07-19 | $7.12 | $7.12 | 44,200 | — | — |
| 2012-07-18 | $6.51 | $6.51 | 58,400 | — | — |
| 2012-07-17 | $6.89 | $6.89 | 51,600 | — | — |
| 2012-07-16 | $7.15 | $7.15 | 68,100 | — | — |
| 2012-07-13 | $7.77 | $7.77 | 31,400 | — | — |
| 2012-07-12 | $7.79 | $7.79 | 42,600 | — | — |
| 2012-07-11 | $7.51 | $7.51 | 39,700 | — | — |
| 2012-07-10 | $7.28 | $7.28 | 57,400 | — | — |
| 2012-07-09 | $7.08 | $7.08 | 34,600 | — | — |
| 2012-07-06 | $6.93 | $6.93 | 26,900 | — | — |
| 2012-07-05 | $7.21 | $7.21 | 14,200 | — | — |
| 2012-07-03 | $7.30 | $7.30 | 35,200 | — | — |
| 2012-07-02 | $7.11 | $7.11 | 38,800 | — | — |
| 2012-06-29 | $7.21 | $7.21 | 60,600 | — | — |
| 2012-06-28 | $7.11 | $7.11 | 31,600 | — | — |
| 2012-06-27 | $6.82 | $6.82 | 26,500 | — | — |
| 2012-06-26 | $6.97 | $6.97 | 34,800 | — | — |
| 2012-06-25 | $6.77 | $6.77 | 70,200 | — | — |
| 2012-06-22 | $7.24 | $7.24 | 497,600 | — | — |
| 2012-06-21 | $7.82 | $7.82 | 71,100 | — | — |
| 2012-06-20 | $7.59 | $7.59 | 40,200 | — | — |
| 2012-06-19 | $7.75 | $7.75 | 52,800 | — | — |
| 2012-06-18 | $7.58 | $7.58 | 28,500 | — | — |
| 2012-06-15 | $7.66 | $7.66 | 66,200 | — | — |
| 2012-06-14 | $7.62 | $7.62 | 27,700 | — | — |
| 2012-06-13 | $7.23 | $7.23 | 25,600 | — | — |
| 2012-06-12 | $7.37 | $7.37 | 17,200 | — | — |
| 2012-06-11 | $6.98 | $6.98 | 27,400 | — | — |
| 2012-06-08 | $7.27 | $7.27 | 12,100 | — | — |
| 2012-06-07 | $7.13 | $7.13 | 18,700 | — | — |
| 2012-06-06 | $7.14 | $7.14 | 65,500 | — | — |
| 2012-06-05 | $6.94 | $6.94 | 18,900 | — | — |
| 2012-06-04 | $6.89 | $6.89 | 32,400 | — | — |
| 2012-06-01 | $7.17 | $7.17 | 38,600 | — | — |
| 2012-05-31 | $7.56 | $7.56 | 54,400 | — | — |
| 2012-05-30 | $7.67 | $7.67 | 18,700 | — | — |
| 2012-05-29 | $7.94 | $7.94 | 22,500 | — | — |
| 2012-05-25 | $7.89 | $7.89 | 7,600 | — | — |
| 2012-05-24 | $8.10 | $8.10 | 27,500 | — | — |
| 2012-05-23 | $7.84 | $7.84 | 31,000 | — | — |
| 2012-05-22 | $7.80 | $7.80 | 29,000 | — | — |
| 2012-05-21 | $8.08 | $8.08 | 30,800 | — | — |
| 2012-05-18 | $8.21 | $8.21 | 41,800 | — | — |
| 2012-05-17 | $7.80 | $7.80 | 31,000 | — | — |
| 2012-05-16 | $7.95 | $7.95 | 27,200 | — | — |
| 2012-05-15 | $8.19 | $8.19 | 15,000 | — | — |
| 2012-05-14 | $8.25 | $8.25 | 22,400 | — | — |
| 2012-05-11 | $8.34 | $8.34 | 31,100 | — | — |
| 2012-05-10 | $8.68 | $8.68 | 32,000 | — | — |
| 2012-05-09 | $8.66 | $8.66 | 42,000 | — | — |
| 2012-05-08 | $8.60 | $8.60 | 26,200 | — | — |
| 2012-05-07 | $8.38 | $8.38 | 21,000 | — | — |
| 2012-05-04 | $8.16 | $8.16 | 31,200 | — | — |
| 2012-05-03 | $8.72 | $8.72 | 20,000 | — | — |
| 2012-05-02 | $9.03 | $9.03 | 115,000 | — | — |
| 2012-05-01 | $8.44 | $8.44 | 25,000 | — | — |
| 2012-04-30 | $8.43 | $8.43 | 23,000 | — | — |
| 2012-04-27 | $8.87 | $8.87 | 13,000 | — | — |
| 2012-04-26 | $8.77 | $8.77 | 19,700 | — | — |
| 2012-04-25 | $8.98 | $8.98 | 33,400 | — | — |
| 2012-04-24 | $8.46 | $8.46 | 45,100 | — | — |
| 2012-04-23 | $8.21 | $8.21 | 31,500 | — | — |
| 2012-04-20 | $8.24 | $8.24 | 20,600 | — | — |
| 2012-04-19 | $8.10 | $8.10 | 11,100 | — | — |
| 2012-04-18 | $8.45 | $8.45 | 24,900 | — | — |
| 2012-04-17 | $8.60 | $8.60 | 33,600 | — | — |
| 2012-04-16 | $8.54 | $8.54 | 11,100 | — | — |
| 2012-04-13 | $8.27 | $8.27 | 24,700 | — | — |
| 2012-04-12 | $8.41 | $8.41 | 128,000 | — | — |
| 2012-04-11 | $8.20 | $8.20 | 42,100 | — | — |
| 2012-04-10 | $8.26 | $8.26 | 35,000 | — | — |
| 2012-04-09 | $8.65 | $8.65 | 24,000 | — | — |
| 2012-04-05 | $8.87 | $8.87 | 31,100 | — | — |
| 2012-04-04 | $9.11 | $9.11 | 34,300 | — | — |
| 2012-04-03 | $9.58 | $9.58 | 28,900 | — | — |
| 2012-04-02 | $9.75 | $9.75 | 23,200 | — | — |
| 2012-03-30 | $9.20 | $9.20 | 38,700 | — | — |
| 2012-03-29 | $9.09 | $9.09 | 50,600 | — | — |
| 2012-03-28 | $9.55 | $9.55 | 27,000 | — | — |
| 2012-03-27 | $9.67 | $9.67 | 19,000 | — | — |
| 2012-03-26 | $10.11 | $10.11 | 32,200 | — | — |
| 2012-03-23 | $9.91 | $9.91 | 19,800 | — | — |
| 2012-03-22 | $9.54 | $9.54 | 17,200 | — | — |
| 2012-03-21 | $9.93 | $9.93 | 19,400 | — | — |
| 2012-03-20 | $10.00 | $10.00 | 14,900 | — | — |
| 2012-03-19 | $10.28 | $10.28 | 30,600 | — | — |
| 2012-03-16 | $9.91 | $9.91 | 55,900 | — | — |
| 2012-03-15 | $10.54 | $10.54 | 25,100 | — | — |
| 2012-03-14 | $10.01 | $10.01 | 32,100 | — | — |
| 2012-03-13 | $10.25 | $10.25 | 20,900 | — | — |
| 2012-03-12 | $10.26 | $10.26 | 8,400 | — | — |
| 2012-03-09 | $10.38 | $10.38 | 18,200 | — | — |
| 2012-03-08 | $10.25 | $10.25 | 15,700 | — | — |
| 2012-03-07 | $9.94 | $9.94 | 14,800 | — | — |
| 2012-03-06 | $9.82 | $9.82 | 101,100 | — | — |
| 2012-03-05 | $10.24 | $10.24 | 42,800 | — | — |
| 2012-03-02 | $9.79 | $9.79 | 31,900 | — | — |
| 2012-03-01 | $10.32 | $10.32 | 46,500 | — | — |
| 2012-02-29 | $10.62 | $10.62 | 183,100 | — | — |
| 2012-02-28 | $10.67 | $10.67 | 42,800 | — | — |
| 2012-02-27 | $10.44 | $10.44 | 10,700 | — | — |
| 2012-02-24 | $10.28 | $10.28 | 16,000 | — | — |
| 2012-02-23 | $10.20 | $10.20 | 14,000 | — | — |
| 2012-02-22 | $10.00 | $10.00 | 13,700 | — | — |
| 2012-02-21 | $9.69 | $9.69 | 19,300 | — | — |
| 2012-02-17 | $9.75 | $9.75 | 37,600 | — | — |
| 2012-02-16 | $9.97 | $9.97 | 20,100 | — | — |
| 2012-02-15 | $9.34 | $9.34 | 19,300 | — | — |
| 2012-02-14 | $9.20 | $9.20 | 43,900 | — | — |
| 2012-02-13 | $10.11 | $10.11 | 18,800 | — | — |
| 2012-02-10 | $10.04 | $10.04 | 72,800 | — | — |
| 2012-02-09 | $10.42 | $10.42 | 16,100 | — | — |
| 2012-02-08 | $10.58 | $10.58 | 14,400 | — | — |
| 2012-02-07 | $10.51 | $10.51 | 24,600 | — | — |
| 2012-02-06 | $10.51 | $10.51 | 9,100 | — | — |
| 2012-02-03 | $10.70 | $10.70 | 37,100 | — | — |
| 2012-02-02 | $10.71 | $10.71 | 10,100 | — | — |
| 2012-02-01 | $10.23 | $10.23 | 28,500 | — | — |
| 2012-01-31 | $9.94 | $9.94 | 33,800 | — | — |
| 2012-01-30 | $10.29 | $10.29 | 17,600 | — | — |
| 2012-01-27 | $10.74 | $10.74 | 30,300 | — | — |
| 2012-01-26 | $10.50 | $10.50 | 30,700 | — | — |
| 2012-01-25 | $10.22 | $10.22 | 40,300 | — | — |
| 2012-01-24 | $10.48 | $10.48 | 32,900 | — | — |
| 2012-01-23 | $10.20 | $10.20 | 35,000 | — | — |
| 2012-01-20 | $10.14 | $10.14 | 44,800 | — | — |
| 2012-01-19 | $9.85 | $9.85 | 21,400 | — | — |
| 2012-01-18 | $9.55 | $9.55 | 30,300 | — | — |
| 2012-01-17 | $9.29 | $9.29 | 32,900 | — | — |
| 2012-01-13 | $9.35 | $9.35 | 19,300 | — | — |
| 2012-01-12 | $9.40 | $9.40 | 21,700 | — | — |
| 2012-01-11 | $9.33 | $9.33 | 15,000 | — | — |
| 2012-01-10 | $9.47 | $9.47 | 23,400 | — | — |
| 2012-01-09 | $9.29 | $9.29 | 23,900 | — | — |
| 2012-01-06 | $9.15 | $9.15 | 29,000 | — | — |
| 2012-01-05 | $9.18 | $9.18 | 20,300 | — | — |
| 2012-01-04 | $8.95 | $8.95 | 24,800 | — | — |
| 2012-01-03 | $9.45 | $9.45 | 41,000 | — | — |