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
- 1992-07-15 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 | $7.85 | $23.28 | 60,274 | — | — |
| 2012-12-28 | $7.67 | $22.76 | 66,276 | — | — |
| 2012-12-27 | $7.82 | $23.21 | 18,261 | — | — |
| 2012-12-26 | $7.69 | $22.81 | 123,997 | — | — |
| 2012-12-24 | $7.72 | $22.90 | 108,545 | — | — |
| 2012-12-21 | $7.60 | $22.56 | 125,657 | — | — |
| 2012-12-20 | $7.60 | $22.53 | 93,604 | — | — |
| 2012-12-19 | $7.54 | $22.37 | 56,954 | — | — |
| 2012-12-18 | $7.24 | $21.49 | 87,602 | — | — |
| 2012-12-17 | $7.25 | $21.51 | 53,889 | — | — |
| 2012-12-14 | $7.20 | $21.35 | 77,131 | — | — |
| 2012-12-13 | $7.21 | $21.39 | 126,423 | — | — |
| 2012-12-12 | $7.55 | $22.39 | 286,176 | — | — |
| 2012-12-11 | $8.74 | $25.92 | 92,327 | — | — |
| 2012-12-10 | $8.69 | $25.78 | 136,128 | — | — |
| 2012-12-07 | $8.94 | $26.53 | 184,910 | — | — |
| 2012-12-06 | $8.75 | $25.97 | 118,506 | — | — |
| 2012-12-05 | $8.69 | $25.78 | 63,850 | — | — |
| 2012-12-04 | $8.73 | $25.90 | 31,286 | — | — |
| 2012-12-03 | $8.75 | $25.95 | 57,593 | — | — |
| 2012-11-30 | $8.77 | $26.02 | 55,422 | — | — |
| 2012-11-29 | $8.72 | $25.85 | 20,304 | — | — |
| 2012-11-28 | $8.60 | $25.51 | 27,455 | — | — |
| 2012-11-27 | $8.75 | $25.97 | 7,790 | — | — |
| 2012-11-26 | $8.77 | $26.02 | 48,781 | — | — |
| 2012-11-23 | $8.68 | $25.76 | 6,768 | — | — |
| 2012-11-21 | $8.47 | $25.13 | 32,308 | — | — |
| 2012-11-20 | $8.41 | $24.95 | 37,288 | — | — |
| 2012-11-19 | $8.39 | $24.88 | 12,259 | — | — |
| 2012-11-16 | $8.25 | $24.48 | 104,586 | — | — |
| 2012-11-15 | $8.23 | $24.41 | 103,437 | — | — |
| 2012-11-14 | $8.31 | $24.65 | 54,017 | — | — |
| 2012-11-13 | $8.08 | $23.97 | 86,836 | — | — |
| 2012-11-12 | $8.25 | $24.46 | 37,161 | — | — |
| 2012-11-09 | $8.10 | $24.02 | 190,401 | — | — |
| 2012-11-08 | $8.14 | $24.13 | 90,156 | — | — |
| 2012-11-07 | $8.50 | $25.23 | 49,037 | — | — |
| 2012-11-06 | $8.72 | $25.85 | 74,832 | — | — |
| 2012-11-05 | $8.71 | $25.83 | 110,205 | — | — |
| 2012-11-02 | $8.75 | $25.97 | 47,504 | — | — |
| 2012-11-01 | $8.79 | $26.09 | 31,797 | — | — |
| 2012-10-31 | $8.68 | $25.74 | 25,157 | — | — |
| 2012-10-26 | $8.83 | $26.18 | 27,200 | — | — |
| 2012-10-25 | $8.91 | $26.43 | 33,841 | — | — |
| 2012-10-24 | $9.02 | $26.76 | 63,467 | — | — |
| 2012-10-23 | $8.83 | $26.18 | 32,691 | — | — |
| 2012-10-22 | $8.84 | $26.23 | 30,137 | — | — |
| 2012-10-19 | $9.13 | $27.08 | 51,974 | — | — |
| 2012-10-18 | $9.08 | $26.95 | 226,795 | — | — |
| 2012-10-17 | $9.54 | $28.29 | 16,346 | — | — |
| 2012-10-16 | $9.38 | $27.83 | 71,384 | — | — |
| 2012-10-15 | $9.31 | $27.62 | 83,899 | — | — |
| 2012-10-12 | $9.30 | $27.57 | 20,304 | — | — |
| 2012-10-11 | $9.37 | $27.78 | 107,268 | — | — |
| 2012-10-10 | $9.08 | $26.95 | 148,132 | — | — |
| 2012-10-09 | $9.30 | $27.57 | 83,516 | — | — |
| 2012-10-08 | $9.45 | $28.04 | 13,025 | — | — |
| 2012-10-05 | $9.37 | $27.78 | 37,033 | — | — |
| 2012-10-04 | $9.47 | $28.08 | 21,454 | — | — |
| 2012-10-03 | $9.42 | $27.94 | 21,326 | — | — |
| 2012-10-02 | $9.30 | $27.57 | 61,168 | — | — |
| 2012-10-01 | $9.36 | $27.76 | 43,163 | — | — |
| 2012-09-28 | $9.31 | $27.62 | 16,473 | — | — |
| 2012-09-27 | $9.30 | $27.57 | 19,155 | — | — |
| 2012-09-26 | $9.30 | $27.57 | 77,514 | — | — |
| 2012-09-25 | $9.41 | $27.92 | 52,485 | — | — |
| 2012-09-24 | $9.48 | $28.11 | 23,369 | — | — |
| 2012-09-21 | $9.43 | $27.97 | 132,808 | — | — |
| 2012-09-20 | $9.35 | $27.74 | 45,334 | — | — |
| 2012-09-19 | $9.47 | $28.08 | 45,078 | — | — |
| 2012-09-18 | $9.31 | $27.62 | 58,103 | — | — |
| 2012-09-17 | $9.34 | $27.71 | 87,730 | — | — |
| 2012-09-14 | $9.19 | $27.25 | 123,997 | — | — |
| 2012-09-13 | $8.87 | $26.32 | 87,347 | — | — |
| 2012-09-12 | $8.94 | $26.53 | 136,894 | — | — |
| 2012-09-11 | $8.79 | $26.09 | 630,966 | — | — |
| 2012-09-10 | $9.64 | $28.59 | 51,974 | — | — |
| 2012-09-07 | $9.73 | $28.87 | 69,980 | — | — |
| 2012-09-06 | $9.58 | $28.41 | 96,158 | — | — |
| 2012-09-05 | $9.14 | $27.11 | 161,668 | — | — |
| 2012-09-04 | $9.08 | $26.95 | 49,548 | — | — |
| 2012-08-31 | $8.89 | $26.36 | 57,337 | — | — |
| 2012-08-30 | $8.70 | $25.81 | 38,310 | — | — |
| 2012-08-29 | $8.65 | $25.67 | 77,259 | — | — |
| 2012-08-28 | $8.50 | $25.20 | 82,622 | — | — |
| 2012-08-27 | $8.46 | $25.09 | 53,506 | — | — |
| 2012-08-24 | $8.47 | $25.13 | 75,215 | — | — |
| 2012-08-23 | $8.59 | $25.48 | 76,748 | — | — |
| 2012-08-22 | $8.55 | $25.37 | 116,462 | — | — |
| 2012-08-21 | $8.54 | $25.32 | 50,314 | — | — |
| 2012-08-20 | $8.25 | $24.48 | 70,490 | — | — |
| 2012-08-17 | $8.18 | $24.27 | 51,591 | — | — |
| 2012-08-16 | $8.03 | $23.83 | 29,626 | — | — |
| 2012-08-15 | $7.87 | $23.35 | 47,632 | — | — |
| 2012-08-14 | $7.90 | $23.44 | 74,066 | — | — |
| 2012-08-13 | $7.74 | $22.95 | 26,179 | — | — |
| 2012-08-10 | $7.85 | $23.30 | 13,408 | — | — |
| 2012-08-09 | $7.96 | $23.62 | 66,149 | — | — |
| 2012-08-08 | $7.97 | $23.65 | 118,761 | — | — |
| 2012-08-07 | $8.07 | $23.95 | 98,584 | — | — |
| 2012-08-06 | $7.96 | $23.60 | 27,455 | — | — |
| 2012-08-03 | $7.99 | $23.69 | 77,769 | — | — |
| 2012-08-02 | $7.90 | $23.44 | 127,700 | — | — |
| 2012-08-01 | $8.34 | $24.74 | 268,170 | — | — |
| 2012-07-31 | $8.41 | $24.95 | 112,248 | — | — |
| 2012-07-30 | $8.47 | $25.13 | 58,997 | — | — |
| 2012-07-27 | $8.43 | $25.02 | 74,066 | — | — |
| 2012-07-26 | $8.29 | $24.60 | 33,841 | — | — |
| 2012-07-25 | $8.23 | $24.41 | 69,724 | — | — |
| 2012-07-24 | $8.22 | $24.39 | 63,467 | — | — |
| 2012-07-23 | $8.06 | $23.90 | 19,283 | — | — |
| 2012-07-20 | $8.24 | $24.44 | 62,318 | — | — |
| 2012-07-19 | $8.26 | $24.51 | 49,675 | — | — |
| 2012-07-18 | $8.24 | $24.44 | 168,436 | — | — |
| 2012-07-17 | $8.07 | $23.93 | 37,416 | — | — |
| 2012-07-16 | $8.00 | $23.72 | 37,416 | — | — |
| 2012-07-13 | $8.07 | $23.95 | 39,459 | — | — |
| 2012-07-12 | $7.90 | $23.44 | 96,286 | — | — |
| 2012-07-11 | $8.03 | $23.83 | 28,860 | — | — |
| 2012-07-10 | $8.07 | $23.93 | 29,754 | — | — |
| 2012-07-09 | $8.14 | $24.16 | 21,964 | — | — |
| 2012-07-06 | $8.17 | $24.23 | 26,817 | — | — |
| 2012-07-05 | $8.21 | $24.34 | 65,127 | — | — |
| 2012-07-03 | $8.15 | $24.18 | 32,180 | — | — |
| 2012-07-02 | $8.18 | $24.25 | 107,013 | — | — |
| 2012-06-29 | $8.13 | $24.11 | 90,029 | — | — |
| 2012-06-28 | $7.82 | $23.21 | 35,501 | — | — |
| 2012-06-27 | $7.83 | $23.23 | 79,174 | — | — |
| 2012-06-26 | $7.69 | $22.81 | 286,048 | — | — |
| 2012-06-25 | $7.10 | $21.07 | 35,501 | — | — |
| 2012-06-22 | $7.17 | $21.28 | 56,954 | — | — |
| 2012-06-21 | $6.93 | $20.56 | 34,734 | — | — |
| 2012-06-20 | $7.11 | $21.09 | 136,894 | — | — |
| 2012-06-19 | $7.14 | $21.18 | 52,485 | — | — |
| 2012-06-18 | $7.06 | $20.95 | 178,652 | — | — |
| 2012-06-15 | $7.01 | $20.79 | 147,621 | — | — |
| 2012-06-14 | $6.73 | $19.95 | 181,845 | — | — |
| 2012-06-13 | $6.50 | $19.28 | 101,905 | — | — |
| 2012-06-12 | $6.77 | $20.07 | 81,217 | — | — |
| 2012-06-11 | $6.73 | $19.95 | 80,962 | — | — |
| 2012-06-08 | $6.84 | $20.30 | 17,878 | — | — |
| 2012-06-07 | $6.84 | $20.28 | 24,263 | — | — |
| 2012-06-06 | $6.82 | $20.23 | 69,213 | — | — |
| 2012-06-05 | $6.76 | $20.05 | 53,251 | — | — |
| 2012-06-04 | $6.81 | $20.21 | 105,353 | — | — |
| 2012-06-01 | $6.81 | $20.21 | 72,278 | — | — |
| 2012-05-31 | $7.06 | $20.95 | 69,086 | — | — |
| 2012-05-30 | $7.08 | $21.00 | 42,013 | — | — |
| 2012-05-29 | $7.08 | $21.00 | 58,359 | — | — |
| 2012-05-25 | $7.17 | $21.25 | 51,208 | — | — |
| 2012-05-24 | $7.17 | $21.25 | 70,618 | — | — |
| 2012-05-23 | $7.10 | $21.07 | 70,235 | — | — |
| 2012-05-22 | $7.19 | $21.32 | 94,498 | — | — |
| 2012-05-21 | $7.30 | $21.65 | 86,070 | — | — |
| 2012-05-18 | $7.23 | $21.44 | 154,772 | — | — |
| 2012-05-17 | $7.24 | $21.46 | 78,408 | — | — |
| 2012-05-16 | $7.40 | $21.95 | 51,080 | — | — |
| 2012-05-15 | $7.42 | $22.02 | 70,235 | — | — |
| 2012-05-14 | $7.38 | $21.90 | 166,521 | — | — |
| 2012-05-11 | $7.49 | $22.21 | 86,836 | — | — |
| 2012-05-10 | $7.45 | $22.09 | 203,043 | — | — |
| 2012-05-09 | $7.25 | $21.51 | 89,390 | — | — |
| 2012-05-08 | $7.20 | $21.35 | 30,776 | — | — |
| 2012-05-07 | $7.19 | $21.32 | 28,094 | — | — |
| 2012-05-04 | $7.31 | $21.67 | 114,930 | — | — |
| 2012-05-03 | $7.60 | $22.56 | 321,932 | — | — |
| 2012-05-02 | $8.45 | $25.06 | 69,213 | — | — |
| 2012-05-01 | $8.21 | $24.34 | 108,545 | — | — |
| 2012-04-30 | $8.29 | $24.58 | 121,315 | — | — |
| 2012-04-27 | $8.42 | $24.97 | 116,335 | — | — |
| 2012-04-26 | $8.47 | $25.11 | 82,239 | — | — |
| 2012-04-25 | $8.53 | $25.30 | 101,522 | — | — |
| 2012-04-24 | $8.42 | $24.97 | 52,357 | — | — |
| 2012-04-23 | $8.29 | $24.58 | 129,360 | — | — |
| 2012-04-20 | $8.30 | $24.62 | 147,110 | — | — |
| 2012-04-19 | $8.13 | $24.11 | 62,701 | — | — |
| 2012-04-18 | $8.07 | $23.93 | 22,603 | — | — |
| 2012-04-17 | $8.18 | $24.27 | 45,461 | — | — |
| 2012-04-16 | $8.03 | $23.81 | 59,380 | — | — |
| 2012-04-13 | $7.87 | $23.35 | 47,504 | — | — |
| 2012-04-12 | $8.05 | $23.88 | 44,057 | — | — |
| 2012-04-11 | $7.84 | $23.25 | 52,612 | — | — |
| 2012-04-10 | $7.74 | $22.95 | 72,151 | — | — |
| 2012-04-09 | $7.75 | $23.00 | 93,476 | — | — |
| 2012-04-05 | $7.74 | $22.97 | 64,233 | — | — |
| 2012-04-04 | $7.53 | $22.32 | 83,899 | — | — |
| 2012-04-03 | $7.47 | $22.16 | 72,661 | — | — |
| 2012-04-02 | $7.35 | $21.81 | 252,974 | — | — |
| 2012-03-30 | $7.37 | $21.86 | 100,372 | — | — |
| 2012-03-29 | $7.13 | $21.16 | 25,285 | — | — |
| 2012-03-28 | $7.11 | $21.09 | 24,902 | — | — |
| 2012-03-27 | $7.18 | $21.30 | 62,701 | — | — |
| 2012-03-26 | $7.22 | $21.42 | 109,439 | — | — |
| 2012-03-23 | $7.15 | $21.21 | 20,943 | — | — |
| 2012-03-22 | $7.02 | $20.81 | 30,903 | — | — |
| 2012-03-21 | $6.95 | $20.63 | 17,112 | — | — |
| 2012-03-20 | $6.99 | $20.72 | 41,375 | — | — |
| 2012-03-19 | $7.08 | $21.00 | 26,945 | — | — |
| 2012-03-16 | $7.07 | $20.98 | 83,644 | — | — |
| 2012-03-15 | $7.20 | $21.35 | 52,102 | — | — |
| 2012-03-14 | $7.03 | $20.86 | 46,227 | — | — |
| 2012-03-13 | $7.09 | $21.05 | 54,783 | — | — |
| 2012-03-12 | $6.88 | $20.42 | 35,628 | — | — |
| 2012-03-09 | $6.89 | $20.44 | 24,646 | — | — |
| 2012-03-08 | $6.93 | $20.56 | 16,090 | — | — |
| 2012-03-07 | $6.90 | $20.46 | 49,548 | — | — |
| 2012-03-06 | $6.77 | $20.09 | 86,070 | — | — |
| 2012-03-05 | $6.93 | $20.56 | 34,351 | — | — |
| 2012-03-02 | $6.96 | $20.65 | 43,163 | — | — |
| 2012-03-01 | $7.01 | $20.79 | 77,259 | — | — |
| 2012-02-29 | $7.09 | $21.05 | 169,330 | — | — |
| 2012-02-28 | $7.05 | $20.91 | 45,844 | — | — |
| 2012-02-27 | $7.04 | $20.88 | 109,056 | — | — |
| 2012-02-24 | $6.99 | $20.72 | 123,230 | — | — |
| 2012-02-23 | $6.99 | $20.74 | 63,467 | — | — |
| 2012-02-22 | $6.86 | $20.35 | 42,013 | — | — |
| 2012-02-21 | $6.85 | $20.33 | 60,657 | — | — |
| 2012-02-17 | $6.66 | $19.77 | 34,990 | — | — |
| 2012-02-16 | $6.77 | $20.09 | 149,920 | — | — |
| 2012-02-15 | $6.62 | $19.63 | 119,399 | — | — |
| 2012-02-14 | $6.77 | $20.07 | 196,275 | — | — |
| 2012-02-13 | $6.81 | $20.21 | 88,113 | — | — |
| 2012-02-10 | $6.82 | $20.23 | 123,230 | — | — |
| 2012-02-09 | $6.89 | $20.44 | 156,560 | — | — |
| 2012-02-08 | $6.83 | $20.26 | 92,327 | — | — |
| 2012-02-07 | $6.93 | $20.56 | 61,041 | — | — |
| 2012-02-06 | $7.05 | $20.91 | 103,948 | — | — |
| 2012-02-03 | $7.17 | $21.25 | 72,023 | — | — |
| 2012-02-02 | $7.20 | $21.37 | 66,787 | — | — |
| 2012-02-01 | $7.07 | $20.98 | 93,860 | — | — |
| 2012-01-31 | $6.88 | $20.39 | 134,213 | — | — |
| 2012-01-30 | $6.91 | $20.51 | 27,200 | — | — |
| 2012-01-27 | $7.06 | $20.93 | 17,878 | — | — |
| 2012-01-26 | $6.95 | $20.60 | 20,049 | — | — |
| 2012-01-25 | $7.03 | $20.86 | 19,666 | — | — |
| 2012-01-24 | $7.08 | $21.00 | 27,966 | — | — |
| 2012-01-23 | $7.08 | $21.00 | 58,997 | — | — |
| 2012-01-20 | $7.09 | $21.05 | 56,699 | — | — |
| 2012-01-19 | $6.82 | $20.23 | 54,272 | — | — |
| 2012-01-18 | $6.84 | $20.30 | 107,396 | — | — |
| 2012-01-17 | $6.73 | $19.95 | 61,041 | — | — |
| 2012-01-13 | $6.66 | $19.77 | 81,473 | — | — |
| 2012-01-12 | $6.64 | $19.70 | 54,017 | — | — |
| 2012-01-11 | $6.64 | $19.70 | 51,719 | — | — |
| 2012-01-10 | $6.66 | $19.74 | 26,051 | — | — |
| 2012-01-09 | $6.55 | $19.44 | 62,701 | — | — |
| 2012-01-06 | $6.50 | $19.28 | 19,921 | — | — |
| 2012-01-05 | $6.66 | $19.74 | 21,837 | — | — |
| 2012-01-04 | $6.65 | $19.72 | 68,958 | — | — |
| 2012-01-03 | $6.66 | $19.74 | 48,015 | — | — |