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
- 1996-03-29 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 | $8.76 | $9.72 | 1,062,000 | — | — |
| 2012-12-28 | $8.19 | $9.09 | 645,200 | — | — |
| 2012-12-27 | $8.34 | $9.26 | 583,700 | — | — |
| 2012-12-26 | $8.48 | $9.41 | 567,800 | — | — |
| 2012-12-24 | $8.31 | $9.22 | 304,800 | — | — |
| 2012-12-21 | $8.30 | $9.21 | 1,266,300 | — | — |
| 2012-12-20 | $8.53 | $9.47 | 783,500 | — | — |
| 2012-12-19 | $8.63 | $9.58 | 1,131,800 | — | — |
| 2012-12-18 | $8.68 | $9.63 | 872,700 | — | — |
| 2012-12-17 | $8.39 | $9.31 | 1,145,800 | — | — |
| 2012-12-14 | $8.46 | $9.39 | 1,007,800 | — | — |
| 2012-12-13 | $8.22 | $9.12 | 581,500 | — | — |
| 2012-12-12 | $8.33 | $9.25 | 842,000 | — | — |
| 2012-12-11 | $8.23 | $9.13 | 792,400 | — | — |
| 2012-12-10 | $8.04 | $8.92 | 619,000 | — | — |
| 2012-12-07 | $8.08 | $8.97 | 658,900 | — | — |
| 2012-12-06 | $8.11 | $9.00 | 972,900 | — | — |
| 2012-12-05 | $8.09 | $8.98 | 1,000,100 | — | — |
| 2012-12-04 | $7.92 | $8.79 | 788,500 | — | — |
| 2012-12-03 | $7.79 | $8.65 | 677,800 | — | — |
| 2012-11-30 | $7.77 | $8.62 | 945,700 | — | — |
| 2012-11-29 | $7.78 | $8.63 | 653,000 | — | — |
| 2012-11-28 | $7.63 | $8.47 | 786,200 | — | — |
| 2012-11-27 | $7.31 | $8.11 | 589,000 | — | — |
| 2012-11-26 | $7.23 | $8.02 | 961,500 | — | — |
| 2012-11-23 | $7.36 | $8.17 | 265,800 | — | — |
| 2012-11-21 | $7.29 | $8.09 | 648,200 | — | — |
| 2012-11-20 | $7.34 | $8.15 | 726,800 | — | — |
| 2012-11-19 | $7.39 | $8.20 | 1,048,300 | — | — |
| 2012-11-16 | $6.86 | $7.61 | 1,050,100 | — | — |
| 2012-11-15 | $6.92 | $7.68 | 1,096,900 | — | — |
| 2012-11-14 | $7.07 | $7.85 | 1,063,900 | — | — |
| 2012-11-13 | $7.20 | $7.99 | 751,800 | — | — |
| 2012-11-12 | $7.25 | $8.05 | 1,029,800 | — | — |
| 2012-11-09 | $7.31 | $8.11 | 1,141,000 | — | — |
| 2012-11-08 | $7.38 | $8.19 | 941,800 | — | — |
| 2012-11-07 | $7.45 | $8.27 | 1,986,000 | — | — |
| 2012-11-06 | $8.05 | $8.93 | 4,769,800 | — | — |
| 2012-11-05 | $7.80 | $8.66 | 855,900 | — | — |
| 2012-11-02 | $7.94 | $8.81 | 1,883,000 | — | — |
| 2012-11-01 | $7.60 | $8.44 | 1,149,600 | — | — |
| 2012-10-31 | $7.12 | $7.90 | 898,500 | — | — |
| 2012-10-26 | $7.34 | $8.15 | 904,700 | — | — |
| 2012-10-25 | $7.41 | $8.22 | 745,700 | — | — |
| 2012-10-24 | $7.25 | $8.05 | 772,800 | — | — |
| 2012-10-23 | $7.34 | $8.15 | 1,051,400 | — | — |
| 2012-10-22 | $7.74 | $8.59 | 865,300 | — | — |
| 2012-10-19 | $7.60 | $8.44 | 1,057,700 | — | — |
| 2012-10-18 | $7.89 | $8.76 | 1,374,800 | — | — |
| 2012-10-17 | $7.73 | $8.58 | 1,392,600 | — | — |
| 2012-10-16 | $7.43 | $8.25 | 762,400 | — | — |
| 2012-10-15 | $7.21 | $8.00 | 885,300 | — | — |
| 2012-10-12 | $7.09 | $7.87 | 723,300 | — | — |
| 2012-10-11 | $7.26 | $8.06 | 785,100 | — | — |
| 2012-10-10 | $7.16 | $7.95 | 1,137,300 | — | — |
| 2012-10-09 | $7.34 | $8.15 | 1,138,600 | — | — |
| 2012-10-08 | $7.20 | $7.99 | 712,600 | — | — |
| 2012-10-05 | $7.32 | $8.12 | 984,700 | — | — |
| 2012-10-04 | $7.39 | $8.20 | 1,251,800 | — | — |
| 2012-10-03 | $7.12 | $7.90 | 864,100 | — | — |
| 2012-10-02 | $7.19 | $7.98 | 1,197,300 | — | — |
| 2012-10-01 | $7.38 | $8.19 | 1,347,400 | — | — |
| 2012-09-28 | $7.16 | $7.95 | 1,182,900 | — | — |
| 2012-09-27 | $7.38 | $8.19 | 983,900 | — | — |
| 2012-09-26 | $7.28 | $8.08 | 1,191,000 | — | — |
| 2012-09-25 | $7.28 | $8.08 | 1,024,100 | — | — |
| 2012-09-24 | $7.57 | $8.40 | 1,266,800 | — | — |
| 2012-09-21 | $7.52 | $8.35 | 3,063,300 | — | — |
| 2012-09-20 | $7.73 | $8.58 | 1,439,500 | — | — |
| 2012-09-19 | $8.05 | $8.93 | 1,032,200 | — | — |
| 2012-09-18 | $8.21 | $9.11 | 1,301,000 | — | — |
| 2012-09-17 | $8.11 | $9.00 | 1,229,600 | — | — |
| 2012-09-14 | $8.41 | $9.33 | 1,995,400 | — | — |
| 2012-09-13 | $7.95 | $8.82 | 2,013,500 | — | — |
| 2012-09-12 | $7.63 | $8.47 | 1,577,300 | — | — |
| 2012-09-11 | $7.61 | $8.45 | 1,292,300 | — | — |
| 2012-09-10 | $7.49 | $8.31 | 2,701,300 | — | — |
| 2012-09-07 | $6.99 | $7.76 | 1,616,800 | — | — |
| 2012-09-06 | $6.52 | $7.24 | 1,139,700 | — | — |
| 2012-09-05 | $6.14 | $6.81 | 520,500 | — | — |
| 2012-09-04 | $6.12 | $6.79 | 624,900 | — | — |
| 2012-08-31 | $6.23 | $6.91 | 699,900 | — | — |
| 2012-08-30 | $6.15 | $6.83 | 485,100 | — | — |
| 2012-08-29 | $6.25 | $6.94 | 655,500 | — | — |
| 2012-08-28 | $6.18 | $6.86 | 793,400 | — | — |
| 2012-08-27 | $6.22 | $6.90 | 846,900 | — | — |
| 2012-08-24 | $6.50 | $7.21 | 804,600 | — | — |
| 2012-08-23 | $6.74 | $7.48 | 940,500 | — | — |
| 2012-08-22 | $6.80 | $7.55 | 636,000 | — | — |
| 2012-08-21 | $6.80 | $7.55 | 1,982,500 | — | — |
| 2012-08-20 | $6.61 | $7.34 | 765,900 | — | — |
| 2012-08-17 | $6.49 | $7.20 | 917,100 | — | — |
| 2012-08-16 | $6.35 | $7.05 | 842,300 | — | — |
| 2012-08-15 | $6.16 | $6.84 | 921,200 | — | — |
| 2012-08-14 | $6.18 | $6.86 | 880,300 | — | — |
| 2012-08-13 | $6.34 | $7.04 | 855,200 | — | — |
| 2012-08-10 | $6.51 | $7.23 | 1,070,500 | — | — |
| 2012-08-09 | $6.59 | $7.31 | 688,000 | — | — |
| 2012-08-08 | $6.37 | $7.07 | 801,100 | — | — |
| 2012-08-07 | $6.53 | $7.25 | 916,600 | — | — |
| 2012-08-06 | $6.45 | $7.16 | 1,216,400 | — | — |
| 2012-08-03 | $6.11 | $6.78 | 1,215,800 | — | — |
| 2012-08-02 | $5.87 | $6.52 | 1,109,300 | — | — |
| 2012-08-01 | $6.00 | $6.66 | 1,308,700 | — | — |
| 2012-07-31 | $6.11 | $6.78 | 1,055,600 | — | — |
| 2012-07-30 | $6.13 | $6.80 | 1,141,800 | — | — |
| 2012-07-27 | $6.10 | $6.77 | 1,786,000 | — | — |
| 2012-07-26 | $5.60 | $6.22 | 1,330,600 | — | — |
| 2012-07-25 | $5.63 | $6.25 | 1,381,100 | — | — |
| 2012-07-24 | $5.93 | $6.58 | 1,218,900 | — | — |
| 2012-07-23 | $6.10 | $6.77 | 1,027,000 | — | — |
| 2012-07-20 | $6.23 | $6.91 | 1,297,000 | — | — |
| 2012-07-19 | $6.50 | $7.21 | 845,900 | — | — |
| 2012-07-18 | $6.38 | $7.08 | 897,500 | — | — |
| 2012-07-17 | $6.43 | $7.14 | 3,824,300 | — | — |
| 2012-07-16 | $6.40 | $7.10 | 755,800 | — | — |
| 2012-07-13 | $6.51 | $7.23 | 762,200 | — | — |
| 2012-07-12 | $6.56 | $7.28 | 3,667,400 | — | — |
| 2012-07-11 | $6.56 | $7.28 | 1,890,300 | — | — |
| 2012-07-10 | $6.90 | $7.66 | 1,252,200 | — | — |
| 2012-07-09 | $7.13 | $7.91 | 1,216,500 | — | — |
| 2012-07-06 | $7.39 | $8.20 | 895,200 | — | — |
| 2012-07-05 | $7.63 | $8.47 | 1,027,600 | — | — |
| 2012-07-03 | $7.72 | $8.57 | 1,020,900 | — | — |
| 2012-07-02 | $7.40 | $8.21 | 863,700 | — | — |
| 2012-06-29 | $7.33 | $8.14 | 1,754,900 | — | — |
| 2012-06-28 | $6.91 | $7.67 | 950,200 | — | — |
| 2012-06-27 | $6.90 | $7.66 | 1,432,700 | — | — |
| 2012-06-26 | $6.80 | $7.55 | 1,036,300 | — | — |
| 2012-06-25 | $6.83 | $7.58 | 1,074,200 | — | — |
| 2012-06-22 | $7.20 | $7.99 | 952,600 | — | — |
| 2012-06-21 | $7.17 | $7.96 | 1,667,500 | — | — |
| 2012-06-20 | $7.59 | $8.42 | 1,320,300 | — | — |
| 2012-06-19 | $7.46 | $8.28 | 1,491,900 | — | — |
| 2012-06-18 | $7.10 | $7.88 | 1,042,000 | — | — |
| 2012-06-15 | $7.08 | $7.86 | 2,373,300 | — | — |
| 2012-06-14 | $7.07 | $7.85 | 1,295,100 | — | — |
| 2012-06-13 | $7.08 | $7.86 | 1,012,500 | — | — |
| 2012-06-12 | $7.28 | $8.08 | 1,077,700 | — | — |
| 2012-06-11 | $7.03 | $7.80 | 935,700 | — | — |
| 2012-06-08 | $7.34 | $8.15 | 908,900 | — | — |
| 2012-06-07 | $7.47 | $8.29 | 1,543,300 | — | — |
| 2012-06-06 | $7.46 | $8.28 | 1,048,100 | — | — |
| 2012-06-05 | $7.18 | $7.97 | 1,204,800 | — | — |
| 2012-06-04 | $7.15 | $7.94 | 1,649,900 | — | — |
| 2012-06-01 | $7.10 | $7.88 | 1,537,900 | — | — |
| 2012-05-31 | $7.08 | $7.86 | 1,474,100 | — | — |
| 2012-05-30 | $7.15 | $7.94 | 1,322,900 | — | — |
| 2012-05-29 | $7.50 | $8.32 | 1,178,600 | — | — |
| 2012-05-25 | $7.10 | $7.88 | 1,077,900 | — | — |
| 2012-05-24 | $7.06 | $7.84 | 1,512,600 | — | — |
| 2012-05-23 | $7.16 | $7.95 | 2,289,000 | — | — |
| 2012-05-22 | $7.03 | $7.80 | 1,610,600 | — | — |
| 2012-05-21 | $7.10 | $7.88 | 1,152,500 | — | — |
| 2012-05-18 | $6.80 | $7.55 | 1,762,700 | — | — |
| 2012-05-17 | $6.83 | $7.58 | 1,530,700 | — | — |
| 2012-05-16 | $7.02 | $7.79 | 1,244,900 | — | — |
| 2012-05-15 | $7.33 | $8.14 | 960,000 | — | — |
| 2012-05-14 | $7.54 | $8.37 | 846,300 | — | — |
| 2012-05-11 | $7.80 | $8.66 | 919,200 | — | — |
| 2012-05-10 | $7.92 | $8.79 | 1,242,500 | — | — |
| 2012-05-09 | $8.03 | $8.91 | 1,569,400 | — | — |
| 2012-05-08 | $8.24 | $9.15 | 1,072,600 | — | — |
| 2012-05-07 | $8.20 | $9.10 | 998,100 | — | — |
| 2012-05-04 | $8.27 | $9.18 | 1,275,500 | — | — |
| 2012-05-03 | $8.68 | $9.63 | 1,151,400 | — | — |
| 2012-05-02 | $8.93 | $9.91 | 964,600 | — | — |
| 2012-05-01 | $9.22 | $10.23 | 1,325,000 | — | — |
| 2012-04-30 | $9.20 | $10.21 | 1,216,900 | — | — |
| 2012-04-27 | $9.10 | $10.10 | 1,134,000 | — | — |
| 2012-04-26 | $9.08 | $10.08 | 1,523,000 | — | — |
| 2012-04-25 | $9.07 | $10.07 | 3,564,400 | — | — |
| 2012-04-24 | $8.11 | $9.00 | 955,100 | — | — |
| 2012-04-23 | $8.03 | $8.91 | 1,201,700 | — | — |
| 2012-04-20 | $8.11 | $9.00 | 850,600 | — | — |
| 2012-04-19 | $8.14 | $9.03 | 1,268,200 | — | — |
| 2012-04-18 | $8.16 | $9.06 | 900,000 | — | — |
| 2012-04-17 | $8.40 | $9.32 | 1,152,900 | — | — |
| 2012-04-16 | $8.22 | $9.12 | 843,500 | — | — |
| 2012-04-13 | $8.15 | $9.05 | 1,319,600 | — | — |
| 2012-04-12 | $8.71 | $9.67 | 1,457,300 | — | — |
| 2012-04-11 | $8.27 | $9.18 | 1,498,400 | — | — |
| 2012-04-10 | $7.97 | $8.85 | 1,554,700 | — | — |
| 2012-04-09 | $8.22 | $9.12 | 1,302,400 | — | — |
| 2012-04-05 | $8.27 | $9.18 | 882,200 | — | — |
| 2012-04-04 | $8.43 | $9.36 | 1,358,400 | — | — |
| 2012-04-03 | $8.79 | $9.76 | 1,535,300 | — | — |
| 2012-04-02 | $9.04 | $10.03 | 1,285,400 | — | — |
| 2012-03-30 | $8.88 | $9.86 | 846,300 | — | — |
| 2012-03-29 | $8.91 | $9.89 | 1,237,300 | — | — |
| 2012-03-28 | $8.74 | $9.70 | 1,894,300 | — | — |
| 2012-03-27 | $9.04 | $10.03 | 976,000 | — | — |
| 2012-03-26 | $9.29 | $10.31 | 836,400 | — | — |
| 2012-03-23 | $9.21 | $10.22 | 1,261,600 | — | — |
| 2012-03-22 | $9.11 | $10.11 | 1,648,400 | — | — |
| 2012-03-21 | $9.40 | $10.43 | 1,093,500 | — | — |
| 2012-03-20 | $9.34 | $10.37 | 1,334,200 | — | — |
| 2012-03-19 | $9.67 | $10.73 | 1,548,500 | — | — |
| 2012-03-16 | $9.55 | $10.60 | 2,866,200 | — | — |
| 2012-03-15 | $9.03 | $10.02 | 1,530,600 | — | — |
| 2012-03-14 | $8.83 | $9.80 | 1,892,200 | — | — |
| 2012-03-13 | $9.16 | $10.17 | 1,684,800 | — | — |
| 2012-03-12 | $8.83 | $9.80 | 1,268,500 | — | — |
| 2012-03-09 | $9.12 | $10.12 | 1,527,300 | — | — |
| 2012-03-08 | $8.83 | $9.80 | 1,313,100 | — | — |
| 2012-03-07 | $8.79 | $9.76 | 1,291,800 | — | — |
| 2012-03-06 | $8.77 | $9.73 | 1,541,100 | — | — |
| 2012-03-05 | $9.28 | $10.30 | 1,749,400 | — | — |
| 2012-03-02 | $9.88 | $10.97 | 1,616,700 | — | — |
| 2012-03-01 | $10.13 | $11.24 | 1,946,900 | — | — |
| 2012-02-29 | $9.82 | $10.90 | 1,879,700 | — | — |
| 2012-02-28 | $10.11 | $11.22 | 1,298,100 | — | — |
| 2012-02-27 | $10.00 | $11.10 | 1,607,500 | — | — |
| 2012-02-24 | $10.46 | $11.61 | 1,640,900 | — | — |
| 2012-02-23 | $10.73 | $11.91 | 1,351,000 | — | — |
| 2012-02-22 | $10.53 | $11.69 | 1,506,000 | — | — |
| 2012-02-21 | $10.67 | $11.84 | 1,701,100 | — | — |
| 2012-02-17 | $10.44 | $11.59 | 1,099,600 | — | — |
| 2012-02-16 | $10.64 | $11.81 | 1,406,300 | — | — |
| 2012-02-15 | $10.13 | $11.24 | 1,428,800 | — | — |
| 2012-02-14 | $10.34 | $11.48 | 1,284,400 | — | — |
| 2012-02-13 | $10.66 | $11.83 | 878,900 | — | — |
| 2012-02-10 | $10.58 | $11.74 | 1,485,600 | — | — |
| 2012-02-09 | $11.15 | $12.38 | 1,516,100 | — | — |
| 2012-02-08 | $11.06 | $12.28 | 1,319,900 | — | — |
| 2012-02-07 | $10.77 | $11.95 | 1,024,000 | — | — |
| 2012-02-06 | $10.97 | $12.18 | 680,500 | — | — |
| 2012-02-03 | $10.98 | $12.19 | 1,381,800 | — | — |
| 2012-02-02 | $10.62 | $11.79 | 1,076,300 | — | — |
| 2012-02-01 | $10.34 | $11.48 | 1,373,300 | — | — |
| 2012-01-31 | $10.03 | $11.13 | 2,962,300 | — | — |
| 2012-01-30 | $10.62 | $11.79 | 1,170,100 | — | — |
| 2012-01-27 | $10.91 | $12.11 | 920,800 | — | — |
| 2012-01-26 | $10.73 | $11.91 | 1,658,200 | — | — |
| 2012-01-25 | $10.92 | $12.12 | 1,762,100 | — | — |
| 2012-01-24 | $10.38 | $11.52 | 828,600 | — | — |
| 2012-01-23 | $10.34 | $11.48 | 1,278,900 | — | — |
| 2012-01-20 | $10.12 | $11.23 | 835,800 | — | — |
| 2012-01-19 | $10.13 | $11.24 | 1,188,800 | — | — |
| 2012-01-18 | $9.87 | $10.95 | 830,200 | — | — |
| 2012-01-17 | $9.48 | $10.52 | 1,123,700 | — | — |
| 2012-01-13 | $9.59 | $10.64 | 1,079,900 | — | — |
| 2012-01-12 | $9.89 | $10.98 | 1,221,200 | — | — |
| 2012-01-11 | $9.68 | $10.74 | 1,092,600 | — | — |
| 2012-01-10 | $9.40 | $10.43 | 1,252,200 | — | — |
| 2012-01-09 | $9.09 | $10.09 | 1,297,500 | — | — |
| 2012-01-06 | $9.03 | $10.02 | 1,714,500 | — | — |
| 2012-01-05 | $8.99 | $9.98 | 1,107,600 | — | — |
| 2012-01-04 | $9.15 | $10.16 | 1,487,800 | — | — |
| 2012-01-03 | $9.12 | $10.12 | 1,963,400 | — | — |