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
- 2007-02-06 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 | $8.38 | $8.38 | 265,125 | — | — |
| 2012-12-28 | $8.22 | $8.22 | 120,875 | — | — |
| 2012-12-27 | $8.42 | $8.42 | 149,875 | — | — |
| 2012-12-26 | $8.21 | $8.21 | 159,625 | — | — |
| 2012-12-24 | $8.40 | $8.40 | 338,750 | — | — |
| 2012-12-21 | $8.23 | $8.23 | 558,875 | — | — |
| 2012-12-20 | $8.25 | $8.25 | 379,500 | — | — |
| 2012-12-19 | $8.18 | $8.18 | 409,500 | — | — |
| 2012-12-18 | $7.94 | $7.94 | 213,500 | — | — |
| 2012-12-17 | $7.82 | $7.82 | 149,125 | — | — |
| 2012-12-14 | $7.69 | $7.69 | 161,000 | — | — |
| 2012-12-13 | $7.76 | $7.76 | 413,625 | — | — |
| 2012-12-12 | $8.00 | $8.00 | 957,125 | — | — |
| 2012-12-11 | $9.48 | $9.48 | 229,750 | — | — |
| 2012-12-10 | $9.42 | $9.42 | 275,250 | — | — |
| 2012-12-07 | $9.42 | $9.42 | 113,125 | — | — |
| 2012-12-06 | $9.29 | $9.29 | 213,250 | — | — |
| 2012-12-05 | $9.36 | $9.36 | 142,000 | — | — |
| 2012-12-04 | $9.44 | $9.44 | 148,250 | — | — |
| 2012-12-03 | $9.40 | $9.40 | 157,875 | — | — |
| 2012-11-30 | $9.38 | $9.38 | 222,125 | — | — |
| 2012-11-29 | $9.33 | $9.33 | 179,875 | — | — |
| 2012-11-28 | $9.19 | $9.19 | 414,250 | — | — |
| 2012-11-27 | $9.34 | $9.34 | 220,875 | — | — |
| 2012-11-26 | $9.35 | $9.35 | 108,375 | — | — |
| 2012-11-23 | $9.26 | $9.26 | 54,375 | — | — |
| 2012-11-21 | $9.00 | $9.00 | 131,125 | — | — |
| 2012-11-20 | $8.92 | $8.92 | 56,625 | — | — |
| 2012-11-19 | $8.89 | $8.89 | 84,250 | — | — |
| 2012-11-16 | $8.73 | $8.73 | 166,750 | — | — |
| 2012-11-15 | $8.58 | $8.58 | 128,875 | — | — |
| 2012-11-14 | $8.61 | $8.61 | 176,875 | — | — |
| 2012-11-13 | $8.41 | $8.41 | 231,875 | — | — |
| 2012-11-12 | $8.50 | $8.50 | 78,875 | — | — |
| 2012-11-09 | $8.30 | $8.30 | 253,625 | — | — |
| 2012-11-08 | $8.44 | $8.44 | 216,000 | — | — |
| 2012-11-07 | $8.80 | $8.80 | 154,250 | — | — |
| 2012-11-06 | $9.10 | $9.10 | 87,000 | — | — |
| 2012-11-05 | $9.03 | $9.03 | 108,000 | — | — |
| 2012-11-02 | $9.10 | $9.10 | 152,875 | — | — |
| 2012-11-01 | $9.18 | $9.18 | 151,000 | — | — |
| 2012-10-31 | $9.01 | $9.01 | 86,875 | — | — |
| 2012-10-26 | $9.13 | $9.13 | 65,375 | — | — |
| 2012-10-25 | $9.29 | $9.29 | 91,625 | — | — |
| 2012-10-24 | $9.38 | $9.38 | 148,750 | — | — |
| 2012-10-23 | $9.12 | $9.12 | 145,750 | — | — |
| 2012-10-22 | $9.17 | $9.17 | 190,125 | — | — |
| 2012-10-19 | $9.46 | $9.46 | 193,625 | — | — |
| 2012-10-18 | $9.51 | $9.51 | 247,500 | — | — |
| 2012-10-17 | $9.90 | $9.90 | 226,750 | — | — |
| 2012-10-16 | $9.73 | $9.73 | 92,000 | — | — |
| 2012-10-15 | $9.68 | $9.68 | 102,000 | — | — |
| 2012-10-12 | $9.59 | $9.59 | 204,250 | — | — |
| 2012-10-11 | $9.65 | $9.65 | 143,375 | — | — |
| 2012-10-10 | $9.42 | $9.42 | 274,750 | — | — |
| 2012-10-09 | $9.58 | $9.58 | 116,375 | — | — |
| 2012-10-08 | $9.78 | $9.78 | 58,000 | — | — |
| 2012-10-05 | $9.71 | $9.71 | 205,750 | — | — |
| 2012-10-04 | $9.90 | $9.90 | 115,625 | — | — |
| 2012-10-03 | $9.76 | $9.76 | 168,500 | — | — |
| 2012-10-02 | $9.65 | $9.65 | 129,000 | — | — |
| 2012-10-01 | $9.71 | $9.71 | 126,750 | — | — |
| 2012-09-28 | $9.66 | $9.66 | 99,875 | — | — |
| 2012-09-27 | $9.65 | $9.65 | 179,125 | — | — |
| 2012-09-26 | $9.59 | $9.59 | 367,750 | — | — |
| 2012-09-25 | $9.73 | $9.73 | 220,250 | — | — |
| 2012-09-24 | $9.83 | $9.83 | 232,625 | — | — |
| 2012-09-21 | $9.71 | $9.71 | 637,000 | — | — |
| 2012-09-20 | $9.82 | $9.82 | 488,125 | — | — |
| 2012-09-19 | $9.96 | $9.96 | 211,125 | — | — |
| 2012-09-18 | $9.66 | $9.66 | 226,125 | — | — |
| 2012-09-17 | $9.65 | $9.65 | 289,625 | — | — |
| 2012-09-14 | $9.43 | $9.43 | 346,875 | — | — |
| 2012-09-13 | $9.22 | $9.22 | 334,875 | — | — |
| 2012-09-12 | $9.26 | $9.26 | 524,875 | — | — |
| 2012-09-11 | $9.14 | $9.14 | 1,204,000 | — | — |
| 2012-09-10 | $10.32 | $10.32 | 171,625 | — | — |
| 2012-09-07 | $10.39 | $10.39 | 408,875 | — | — |
| 2012-09-06 | $10.26 | $10.26 | 531,250 | — | — |
| 2012-09-05 | $9.78 | $9.78 | 389,750 | — | — |
| 2012-09-04 | $9.73 | $9.73 | 377,250 | — | — |
| 2012-08-31 | $9.44 | $9.44 | 272,375 | — | — |
| 2012-08-30 | $9.22 | $9.22 | 269,125 | — | — |
| 2012-08-29 | $9.18 | $9.18 | 331,500 | — | — |
| 2012-08-28 | $9.06 | $9.06 | 220,875 | — | — |
| 2012-08-27 | $8.98 | $8.98 | 195,750 | — | — |
| 2012-08-24 | $9.03 | $9.03 | 194,250 | — | — |
| 2012-08-23 | $9.17 | $9.17 | 175,125 | — | — |
| 2012-08-22 | $9.18 | $9.18 | 257,375 | — | — |
| 2012-08-21 | $9.22 | $9.22 | 261,500 | — | — |
| 2012-08-20 | $8.91 | $8.91 | 234,375 | — | — |
| 2012-08-17 | $8.81 | $8.81 | 557,750 | — | — |
| 2012-08-16 | $8.62 | $8.62 | 151,125 | — | — |
| 2012-08-15 | $8.40 | $8.40 | 352,875 | — | — |
| 2012-08-14 | $8.46 | $8.46 | 364,750 | — | — |
| 2012-08-13 | $8.30 | $8.30 | 456,750 | — | — |
| 2012-08-10 | $8.44 | $8.44 | 250,375 | — | — |
| 2012-08-09 | $8.54 | $8.54 | 182,750 | — | — |
| 2012-08-08 | $8.61 | $8.61 | 283,500 | — | — |
| 2012-08-07 | $8.72 | $8.72 | 255,500 | — | — |
| 2012-08-06 | $8.64 | $8.64 | 253,500 | — | — |
| 2012-08-03 | $8.67 | $8.67 | 319,875 | — | — |
| 2012-08-02 | $8.60 | $8.60 | 305,250 | — | — |
| 2012-08-01 | $9.09 | $9.09 | 755,250 | — | — |
| 2012-07-31 | $9.14 | $9.14 | 368,250 | — | — |
| 2012-07-30 | $9.14 | $9.14 | 192,125 | — | — |
| 2012-07-27 | $9.12 | $9.12 | 480,250 | — | — |
| 2012-07-26 | $9.00 | $9.00 | 123,875 | — | — |
| 2012-07-25 | $8.90 | $8.90 | 218,000 | — | — |
| 2012-07-24 | $8.93 | $8.93 | 275,375 | — | — |
| 2012-07-23 | $8.70 | $8.70 | 125,250 | — | — |
| 2012-07-20 | $8.85 | $8.85 | 351,750 | — | — |
| 2012-07-19 | $8.94 | $8.94 | 213,125 | — | — |
| 2012-07-18 | $8.84 | $8.84 | 461,000 | — | — |
| 2012-07-17 | $8.56 | $8.56 | 195,125 | — | — |
| 2012-07-16 | $8.52 | $8.52 | 199,750 | — | — |
| 2012-07-13 | $8.58 | $8.58 | 201,625 | — | — |
| 2012-07-12 | $8.39 | $8.39 | 318,000 | — | — |
| 2012-07-11 | $8.48 | $8.48 | 294,250 | — | — |
| 2012-07-10 | $8.54 | $8.54 | 154,500 | — | — |
| 2012-07-09 | $8.62 | $8.62 | 364,000 | — | — |
| 2012-07-06 | $8.74 | $8.74 | 206,375 | — | — |
| 2012-07-05 | $8.71 | $8.71 | 104,000 | — | — |
| 2012-07-03 | $8.68 | $8.68 | 117,750 | — | — |
| 2012-07-02 | $8.74 | $8.74 | 452,625 | — | — |
| 2012-06-29 | $8.71 | $8.71 | 289,375 | — | — |
| 2012-06-28 | $8.30 | $8.30 | 291,750 | — | — |
| 2012-06-27 | $8.32 | $8.32 | 1,588,750 | — | — |
| 2012-06-26 | $8.12 | $8.12 | 472,250 | — | — |
| 2012-06-25 | $7.55 | $7.55 | 380,250 | — | — |
| 2012-06-22 | $7.62 | $7.62 | 761,625 | — | — |
| 2012-06-21 | $7.40 | $7.40 | 158,000 | — | — |
| 2012-06-20 | $7.60 | $7.60 | 134,750 | — | — |
| 2012-06-19 | $7.54 | $7.54 | 159,750 | — | — |
| 2012-06-18 | $7.48 | $7.48 | 236,250 | — | — |
| 2012-06-15 | $7.47 | $7.47 | 384,625 | — | — |
| 2012-06-14 | $7.05 | $7.05 | 227,000 | — | — |
| 2012-06-13 | $6.82 | $6.82 | 166,250 | — | — |
| 2012-06-12 | $7.09 | $7.09 | 221,625 | — | — |
| 2012-06-11 | $7.07 | $7.07 | 239,625 | — | — |
| 2012-06-08 | $7.30 | $7.30 | 136,125 | — | — |
| 2012-06-07 | $7.22 | $7.22 | 132,875 | — | — |
| 2012-06-06 | $7.26 | $7.26 | 157,000 | — | — |
| 2012-06-05 | $7.15 | $7.15 | 158,250 | — | — |
| 2012-06-04 | $7.27 | $7.27 | 211,125 | — | — |
| 2012-06-01 | $7.13 | $7.13 | 239,625 | — | — |
| 2012-05-31 | $7.38 | $7.38 | 316,125 | — | — |
| 2012-05-30 | $7.36 | $7.36 | 218,250 | — | — |
| 2012-05-29 | $7.35 | $7.35 | 157,000 | — | — |
| 2012-05-25 | $7.42 | $7.42 | 113,375 | — | — |
| 2012-05-24 | $7.46 | $7.46 | 157,500 | — | — |
| 2012-05-23 | $7.42 | $7.42 | 179,750 | — | — |
| 2012-05-22 | $7.46 | $7.46 | 246,875 | — | — |
| 2012-05-21 | $7.56 | $7.56 | 184,125 | — | — |
| 2012-05-18 | $7.51 | $7.51 | 343,750 | — | — |
| 2012-05-17 | $7.49 | $7.49 | 205,750 | — | — |
| 2012-05-16 | $7.66 | $7.66 | 255,000 | — | — |
| 2012-05-15 | $7.72 | $7.72 | 162,000 | — | — |
| 2012-05-14 | $7.69 | $7.69 | 202,500 | — | — |
| 2012-05-11 | $7.86 | $7.86 | 268,000 | — | — |
| 2012-05-10 | $7.78 | $7.78 | 301,250 | — | — |
| 2012-05-09 | $7.59 | $7.59 | 308,750 | — | — |
| 2012-05-08 | $7.51 | $7.51 | 351,750 | — | — |
| 2012-05-07 | $7.48 | $7.48 | 191,125 | — | — |
| 2012-05-04 | $7.61 | $7.61 | 363,375 | — | — |
| 2012-05-03 | $7.90 | $7.90 | 852,125 | — | — |
| 2012-05-02 | $8.86 | $8.86 | 1,055,000 | — | — |
| 2012-05-01 | $8.51 | $8.51 | 464,250 | — | — |
| 2012-04-30 | $8.55 | $8.55 | 419,750 | — | — |
| 2012-04-27 | $8.78 | $8.78 | 323,750 | — | — |
| 2012-04-26 | $8.74 | $8.74 | 174,125 | — | — |
| 2012-04-25 | $8.84 | $8.84 | 233,500 | — | — |
| 2012-04-24 | $8.75 | $8.75 | 127,250 | — | — |
| 2012-04-23 | $8.59 | $8.59 | 240,000 | — | — |
| 2012-04-20 | $8.70 | $8.70 | 277,500 | — | — |
| 2012-04-19 | $8.47 | $8.47 | 96,125 | — | — |
| 2012-04-18 | $8.41 | $8.41 | 141,250 | — | — |
| 2012-04-17 | $8.58 | $8.58 | 110,375 | — | — |
| 2012-04-16 | $8.42 | $8.42 | 126,250 | — | — |
| 2012-04-13 | $8.24 | $8.24 | 114,250 | — | — |
| 2012-04-12 | $8.40 | $8.40 | 164,250 | — | — |
| 2012-04-11 | $8.19 | $8.19 | 183,500 | — | — |
| 2012-04-10 | $8.06 | $8.06 | 303,000 | — | — |
| 2012-04-09 | $8.14 | $8.14 | 224,875 | — | — |
| 2012-04-05 | $8.13 | $8.13 | 534,000 | — | — |
| 2012-04-04 | $7.91 | $7.91 | 320,875 | — | — |
| 2012-04-03 | $7.88 | $7.88 | 292,125 | — | — |
| 2012-04-02 | $7.77 | $7.77 | 432,625 | — | — |
| 2012-03-30 | $7.70 | $7.70 | 429,750 | — | — |
| 2012-03-29 | $7.50 | $7.50 | 104,875 | — | — |
| 2012-03-28 | $7.49 | $7.49 | 128,250 | — | — |
| 2012-03-27 | $7.53 | $7.53 | 143,500 | — | — |
| 2012-03-26 | $7.63 | $7.63 | 163,625 | — | — |
| 2012-03-23 | $7.52 | $7.52 | 88,875 | — | — |
| 2012-03-22 | $7.34 | $7.34 | 106,125 | — | — |
| 2012-03-21 | $7.34 | $7.34 | 63,875 | — | — |
| 2012-03-20 | $7.33 | $7.33 | 226,625 | — | — |
| 2012-03-19 | $7.53 | $7.53 | 113,625 | — | — |
| 2012-03-16 | $7.48 | $7.48 | 452,750 | — | — |
| 2012-03-15 | $7.59 | $7.59 | 102,125 | — | — |
| 2012-03-14 | $7.42 | $7.42 | 89,000 | — | — |
| 2012-03-13 | $7.49 | $7.49 | 178,000 | — | — |
| 2012-03-12 | $7.27 | $7.27 | 72,500 | — | — |
| 2012-03-09 | $7.29 | $7.29 | 145,625 | — | — |
| 2012-03-08 | $7.30 | $7.30 | 79,250 | — | — |
| 2012-03-07 | $7.29 | $7.29 | 261,500 | — | — |
| 2012-03-06 | $7.18 | $7.18 | 121,000 | — | — |
| 2012-03-05 | $7.37 | $7.37 | 146,250 | — | — |
| 2012-03-02 | $7.40 | $7.40 | 203,625 | — | — |
| 2012-03-01 | $7.52 | $7.52 | 153,875 | — | — |
| 2012-02-29 | $7.66 | $7.66 | 585,375 | — | — |
| 2012-02-28 | $7.70 | $7.70 | 241,250 | — | — |
| 2012-02-27 | $7.66 | $7.66 | 319,375 | — | — |
| 2012-02-24 | $7.66 | $7.66 | 208,125 | — | — |
| 2012-02-23 | $7.68 | $7.68 | 181,375 | — | — |
| 2012-02-22 | $7.58 | $7.58 | 216,250 | — | — |
| 2012-02-21 | $7.60 | $7.60 | 177,875 | — | — |
| 2012-02-17 | $7.34 | $7.34 | 116,500 | — | — |
| 2012-02-16 | $7.57 | $7.57 | 258,375 | — | — |
| 2012-02-15 | $7.31 | $7.31 | 148,375 | — | — |
| 2012-02-14 | $7.42 | $7.42 | 125,750 | — | — |
| 2012-02-13 | $7.47 | $7.47 | 119,750 | — | — |
| 2012-02-10 | $7.42 | $7.42 | 152,375 | — | — |
| 2012-02-09 | $7.57 | $7.57 | 178,000 | — | — |
| 2012-02-08 | $7.58 | $7.58 | 146,125 | — | — |
| 2012-02-07 | $7.68 | $7.68 | 124,750 | — | — |
| 2012-02-06 | $7.79 | $7.79 | 123,125 | — | — |
| 2012-02-03 | $7.86 | $7.86 | 334,500 | — | — |
| 2012-02-02 | $7.92 | $7.92 | 250,375 | — | — |
| 2012-02-01 | $7.80 | $7.80 | 250,250 | — | — |
| 2012-01-31 | $7.58 | $7.58 | 235,625 | — | — |
| 2012-01-30 | $7.56 | $7.56 | 120,625 | — | — |
| 2012-01-27 | $7.69 | $7.69 | 152,500 | — | — |
| 2012-01-26 | $7.57 | $7.57 | 140,875 | — | — |
| 2012-01-25 | $7.67 | $7.67 | 122,500 | — | — |
| 2012-01-24 | $7.74 | $7.74 | 132,875 | — | — |
| 2012-01-23 | $7.66 | $7.66 | 132,375 | — | — |
| 2012-01-20 | $7.60 | $7.60 | 147,875 | — | — |
| 2012-01-19 | $7.30 | $7.30 | 71,750 | — | — |
| 2012-01-18 | $7.26 | $7.26 | 164,000 | — | — |
| 2012-01-17 | $7.04 | $7.04 | 196,375 | — | — |
| 2012-01-13 | $7.02 | $7.02 | 137,625 | — | — |
| 2012-01-12 | $6.99 | $6.99 | 154,375 | — | — |
| 2012-01-11 | $6.93 | $6.93 | 184,250 | — | — |
| 2012-01-10 | $6.97 | $6.97 | 199,125 | — | — |
| 2012-01-09 | $6.87 | $6.87 | 198,125 | — | — |
| 2012-01-06 | $6.80 | $6.80 | 127,375 | — | — |
| 2012-01-05 | $6.88 | $6.88 | 106,250 | — | — |
| 2012-01-04 | $6.94 | $6.94 | 163,500 | — | — |
| 2012-01-03 | $6.99 | $6.99 | 167,000 | — | — |