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
- 1998-12-30 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 | $8.01 | $11.35 | 5,122 | — | — |
| 2012-12-28 | $8.01 | $11.35 | 1,520 | — | — |
| 2012-12-27 | $7.24 | $10.25 | 2,407 | — | — |
| 2012-12-26 | $7.57 | $10.72 | 1,140 | — | — |
| 2012-12-24 | $6.91 | $9.78 | 507 | — | — |
| 2012-12-21 | $7.18 | $10.18 | 597 | — | — |
| 2012-12-20 | $7.13 | $10.10 | 2,299 | — | — |
| 2012-12-19 | $7.02 | $9.94 | 1,484 | — | — |
| 2012-12-18 | $7.07 | $10.02 | 1,339 | — | — |
| 2012-12-17 | $7.02 | $9.94 | 1,104 | — | — |
| 2012-12-14 | $6.91 | $9.78 | 9,159 | — | — |
| 2012-12-13 | $6.57 | $9.31 | 778 | — | — |
| 2012-12-12 | $7.02 | $9.94 | 2,932 | — | — |
| 2012-12-11 | $6.91 | $9.78 | 1,014 | — | — |
| 2012-12-10 | $6.91 | $9.78 | 20,996 | — | — |
| 2012-12-07 | $7.02 | $9.94 | 19,620 | — | — |
| 2012-12-06 | $6.35 | $9.00 | 344 | — | — |
| 2012-12-05 | $6.96 | $9.86 | 2,027 | — | — |
| 2012-12-04 | $7.02 | $9.94 | 615 | — | — |
| 2012-12-03 | $7.18 | $10.18 | 18 | — | — |
| 2012-11-30 | $7.02 | $9.94 | 416 | — | — |
| 2012-11-29 | $7.35 | $10.41 | 1,285 | — | — |
| 2012-11-28 | $7.18 | $10.18 | 434 | — | — |
| 2012-11-27 | $6.91 | $9.78 | 181 | — | — |
| 2012-11-26 | $7.07 | $10.02 | 398 | — | — |
| 2012-11-23 | $7.18 | $10.18 | 0 | — | — |
| 2012-11-21 | $7.18 | $10.18 | 4,254 | — | — |
| 2012-11-20 | $6.41 | $9.08 | 4,000 | — | — |
| 2012-11-19 | $6.96 | $9.86 | 2,498 | — | — |
| 2012-11-16 | $6.80 | $9.63 | 13,086 | — | — |
| 2012-11-15 | $7.13 | $10.10 | 1,376 | — | — |
| 2012-11-14 | $7.18 | $10.18 | 6,371 | — | — |
| 2012-11-13 | $7.40 | $10.49 | 22,498 | — | — |
| 2012-11-12 | $8.07 | $11.43 | 181 | — | — |
| 2012-11-09 | $8.12 | $11.51 | 2,100 | — | — |
| 2012-11-08 | $8.01 | $11.35 | 54 | — | — |
| 2012-11-07 | $8.18 | $11.58 | 344 | — | — |
| 2012-11-06 | $8.18 | $11.58 | 2,480 | — | — |
| 2012-11-05 | $8.29 | $11.74 | 1,828 | — | — |
| 2012-11-02 | $8.56 | $12.13 | 1,629 | — | — |
| 2012-11-01 | $8.56 | $12.13 | 308 | — | — |
| 2012-10-31 | $8.40 | $11.90 | 1,394 | — | — |
| 2012-10-26 | $7.96 | $11.27 | 362 | — | — |
| 2012-10-25 | $8.18 | $11.58 | 72 | — | — |
| 2012-10-24 | $8.34 | $11.82 | 398 | — | — |
| 2012-10-23 | $8.34 | $11.82 | 1,285 | — | — |
| 2012-10-22 | $8.73 | $12.37 | 0 | — | — |
| 2012-10-19 | $8.73 | $12.37 | 688 | — | — |
| 2012-10-18 | $8.56 | $12.13 | 5,521 | — | — |
| 2012-10-17 | $8.51 | $12.05 | 16,688 | — | — |
| 2012-10-16 | $8.01 | $11.35 | 615 | — | — |
| 2012-10-15 | $8.23 | $11.66 | 851 | — | — |
| 2012-10-12 | $8.23 | $11.66 | 362 | — | — |
| 2012-10-11 | $7.85 | $11.11 | 0 | — | — |
| 2012-10-10 | $7.85 | $11.11 | 127 | — | — |
| 2012-10-09 | $8.40 | $11.90 | 0 | — | — |
| 2012-10-08 | $8.40 | $11.90 | 54 | — | — |
| 2012-10-05 | $8.29 | $11.74 | 688 | — | — |
| 2012-10-04 | $8.18 | $11.58 | 869 | — | — |
| 2012-10-03 | $8.45 | $11.98 | 1,104 | — | — |
| 2012-10-02 | $8.18 | $11.58 | 2,606 | — | — |
| 2012-10-01 | $7.73 | $10.96 | 217 | — | — |
| 2012-09-28 | $8.07 | $11.43 | 2,715 | — | — |
| 2012-09-27 | $8.29 | $11.74 | 127 | — | — |
| 2012-09-26 | $8.23 | $11.66 | 272 | — | — |
| 2012-09-25 | $8.01 | $11.35 | 1,593 | — | — |
| 2012-09-24 | $7.85 | $11.11 | 724 | — | — |
| 2012-09-21 | $8.18 | $11.58 | 5,303 | — | — |
| 2012-09-20 | $8.07 | $11.43 | 27,584 | — | — |
| 2012-09-19 | $7.46 | $10.57 | 9,955 | — | — |
| 2012-09-18 | $7.96 | $11.27 | 3,330 | — | — |
| 2012-09-17 | $8.01 | $11.35 | 724 | — | — |
| 2012-09-14 | $7.85 | $11.11 | 15,439 | — | — |
| 2012-09-13 | $7.96 | $11.27 | 2,444 | — | — |
| 2012-09-12 | $8.01 | $11.35 | 1,177 | — | — |
| 2012-09-11 | $7.96 | $11.27 | 1,955 | — | — |
| 2012-09-10 | $8.01 | $11.35 | 362 | — | — |
| 2012-09-07 | $8.07 | $11.43 | 851 | — | — |
| 2012-09-06 | $8.29 | $11.74 | 8,760 | — | — |
| 2012-09-05 | $8.18 | $11.58 | 2,842 | — | — |
| 2012-09-04 | $8.40 | $11.90 | 4,073 | — | — |
| 2012-08-31 | $8.01 | $11.35 | 3,149 | — | — |
| 2012-08-30 | $8.29 | $11.74 | 1,720 | — | — |
| 2012-08-29 | $8.29 | $11.74 | 6,444 | — | — |
| 2012-08-28 | $8.34 | $11.82 | 3,258 | — | — |
| 2012-08-27 | $8.34 | $11.82 | 59,839 | — | — |
| 2012-08-24 | $8.62 | $12.21 | 30,716 | — | — |
| 2012-08-23 | $8.56 | $12.13 | 8,543 | — | — |
| 2012-08-22 | $8.78 | $12.45 | 4,706 | — | — |
| 2012-08-21 | $8.90 | $12.60 | 43,169 | — | — |
| 2012-08-20 | $12.98 | $18.39 | 2,063 | — | — |
| 2012-08-17 | $13.65 | $19.33 | 15,910 | — | — |
| 2012-08-16 | $15.03 | $21.29 | 23,983 | — | — |
| 2012-08-15 | $12.98 | $18.39 | 17,448 | — | — |
| 2012-08-14 | $9.50 | $13.46 | 3,602 | — | — |
| 2012-08-13 | $8.84 | $12.52 | 380 | — | — |
| 2012-08-10 | $8.34 | $11.82 | 18 | — | — |
| 2012-08-09 | $8.90 | $12.60 | 127 | — | — |
| 2012-08-08 | $10.83 | $15.34 | 1,828 | — | — |
| 2012-08-07 | $8.84 | $12.52 | 181 | — | — |
| 2012-08-06 | $8.67 | $12.29 | 561 | — | — |
| 2012-08-03 | $8.01 | $11.35 | 996 | — | — |
| 2012-08-02 | $8.78 | $12.45 | 0 | — | — |
| 2012-08-01 | $8.78 | $12.45 | 1,014 | — | — |
| 2012-07-31 | $7.79 | $11.04 | 507 | — | — |
| 2012-07-30 | $8.84 | $12.52 | 1,231 | — | — |
| 2012-07-27 | $8.95 | $12.68 | 1,321 | — | — |
| 2012-07-26 | $9.23 | $13.07 | 36 | — | — |
| 2012-07-25 | $10.44 | $14.79 | 489 | — | — |
| 2012-07-24 | $10.72 | $15.18 | 326 | — | — |
| 2012-07-23 | $9.89 | $14.01 | 579 | — | — |
| 2012-07-20 | $9.34 | $13.23 | 235 | — | — |
| 2012-07-19 | $10.17 | $14.40 | 416 | — | — |
| 2012-07-18 | $11.05 | $15.65 | 272 | — | — |
| 2012-07-17 | $9.45 | $13.38 | 91 | — | — |
| 2012-07-16 | $9.61 | $13.62 | 453 | — | — |
| 2012-07-13 | $9.12 | $12.91 | 597 | — | — |
| 2012-07-12 | $9.17 | $12.99 | 2,335 | — | — |
| 2012-07-11 | $11.05 | $15.65 | 4,308 | — | — |
| 2012-07-10 | $8.95 | $12.68 | 18 | — | — |
| 2012-07-09 | $8.67 | $12.29 | 887 | — | — |
| 2012-07-06 | $9.72 | $13.78 | 1,122 | — | — |
| 2012-07-05 | $7.68 | $10.88 | 181 | — | — |
| 2012-07-03 | $9.39 | $13.31 | 1,195 | — | — |
| 2012-07-02 | $8.62 | $12.21 | 0 | — | — |
| 2012-06-29 | $8.62 | $12.21 | 18 | — | — |
| 2012-06-28 | $8.56 | $12.13 | 199 | — | — |
| 2012-06-27 | $8.56 | $12.13 | 36 | — | — |
| 2012-06-26 | $8.29 | $11.74 | 145 | — | — |
| 2012-06-25 | $9.56 | $13.54 | 235 | — | — |
| 2012-06-22 | $8.29 | $11.74 | 0 | — | — |
| 2012-06-21 | $8.29 | $11.74 | 54 | — | — |
| 2012-06-20 | $8.40 | $11.90 | 0 | — | — |
| 2012-06-19 | $8.40 | $11.90 | 272 | — | — |
| 2012-06-18 | $8.34 | $11.82 | 362 | — | — |
| 2012-06-15 | $8.34 | $11.82 | 54 | — | — |
| 2012-06-14 | $8.34 | $11.82 | 0 | — | — |
| 2012-06-13 | $8.34 | $11.82 | 54 | — | — |
| 2012-06-12 | $8.56 | $12.13 | 91 | — | — |
| 2012-06-11 | $8.56 | $12.13 | 326 | — | — |
| 2012-06-08 | $8.56 | $12.13 | 308 | — | — |
| 2012-06-07 | $8.67 | $12.29 | 181 | — | — |
| 2012-06-06 | $8.51 | $12.05 | 235 | — | — |
| 2012-06-05 | $8.51 | $12.05 | 18 | — | — |
| 2012-06-04 | $8.34 | $11.82 | 18 | — | — |
| 2012-06-01 | $8.73 | $12.37 | 217 | — | — |
| 2012-05-31 | $8.84 | $12.52 | 145 | — | — |
| 2012-05-30 | $8.18 | $11.58 | 109 | — | — |
| 2012-05-29 | $8.45 | $11.98 | 543 | — | — |
| 2012-05-25 | $8.29 | $11.74 | 91 | — | — |
| 2012-05-24 | $7.51 | $10.64 | 308 | — | — |
| 2012-05-23 | $8.29 | $11.74 | 597 | — | — |
| 2012-05-22 | $9.06 | $12.84 | 181 | — | — |
| 2012-05-21 | $8.56 | $12.13 | 507 | — | — |
| 2012-05-18 | $8.73 | $12.37 | 0 | — | — |
| 2012-05-17 | $8.73 | $12.37 | 54 | — | — |
| 2012-05-16 | $10.17 | $14.40 | 579 | — | — |
| 2012-05-15 | $13.81 | $19.57 | 145 | — | — |
| 2012-05-14 | $16.57 | $23.48 | 109 | — | — |
| 2012-05-11 | $16.85 | $23.87 | 181 | — | — |
| 2012-05-10 | $17.90 | $25.36 | 72 | — | — |
| 2012-05-09 | $17.68 | $25.05 | 1,810 | — | — |
| 2012-05-08 | $13.20 | $18.71 | 543 | — | — |
| 2012-05-07 | $11.05 | $15.65 | 1,303 | — | — |
| 2012-05-04 | $11.05 | $15.65 | 543 | — | — |
| 2012-05-03 | $17.68 | $25.05 | 58 | — | — |
| 2012-05-02 | $13.26 | $18.79 | 333 | — | — |
| 2012-05-01 | $14.92 | $21.13 | 112 | — | — |
| 2012-04-30 | $15.47 | $21.92 | 14 | — | — |
| 2012-04-27 | $15.47 | $21.92 | 25 | — | — |
| 2012-04-26 | $17.96 | $25.44 | 18 | — | — |
| 2012-04-25 | $19.34 | $27.40 | 373 | — | — |
| 2012-04-24 | $13.81 | $19.57 | 217 | — | — |
| 2012-04-23 | $14.92 | $21.13 | 0 | — | — |
| 2012-04-20 | $14.92 | $21.13 | 0 | — | — |
| 2012-04-19 | $14.92 | $21.13 | 0 | — | — |
| 2012-04-18 | $14.92 | $21.13 | 0 | — | — |
| 2012-04-17 | $14.92 | $21.13 | 159 | — | — |
| 2012-04-16 | $16.57 | $23.48 | 40 | — | — |
| 2012-04-13 | $16.85 | $23.87 | 25 | — | — |
| 2012-04-12 | $18.51 | $26.22 | 195 | — | — |
| 2012-04-11 | $19.89 | $28.18 | 91 | — | — |
| 2012-04-10 | $19.89 | $28.18 | 40 | — | — |
| 2012-04-09 | $20.17 | $28.57 | 0 | — | — |
| 2012-04-05 | $20.17 | $28.57 | 72 | — | — |
| 2012-04-04 | $20.44 | $28.96 | 0 | — | — |
| 2012-04-03 | $20.44 | $28.96 | 424 | — | — |
| 2012-04-02 | $25.41 | $36.01 | 134 | — | — |
| 2012-03-30 | $21.55 | $30.53 | 0 | — | — |
| 2012-03-29 | $21.55 | $30.53 | 4 | — | — |
| 2012-03-28 | $21.55 | $30.53 | 76 | — | — |
| 2012-03-27 | $20.44 | $28.96 | 4 | — | — |
| 2012-03-26 | $19.89 | $28.18 | 829 | — | — |
| 2012-03-23 | $20.99 | $29.74 | 7 | — | — |
| 2012-03-22 | $23.76 | $33.66 | 0 | — | — |
| 2012-03-21 | $23.76 | $33.66 | 0 | — | — |
| 2012-03-20 | $23.76 | $33.66 | 36 | — | — |
| 2012-03-19 | $23.76 | $33.66 | 662 | — | — |
| 2012-03-16 | $27.62 | $39.14 | 47 | — | — |
| 2012-03-15 | $24.59 | $34.83 | 0 | — | — |
| 2012-03-14 | $24.59 | $34.83 | 170 | — | — |
| 2012-03-13 | $24.59 | $34.83 | 304 | — | — |
| 2012-03-12 | $20.44 | $28.96 | 43 | — | — |
| 2012-03-09 | $27.62 | $39.14 | 0 | — | — |
| 2012-03-08 | $27.62 | $39.14 | 0 | — | — |
| 2012-03-07 | $27.62 | $39.14 | 0 | — | — |
| 2012-03-06 | $27.62 | $39.14 | 0 | — | — |
| 2012-03-05 | $27.62 | $39.14 | 11 | — | — |
| 2012-03-02 | $24.86 | $35.22 | 0 | — | — |
| 2012-03-01 | $24.86 | $35.22 | 0 | — | — |
| 2012-02-29 | $24.86 | $35.22 | 0 | — | — |
| 2012-02-28 | $24.86 | $35.22 | 98 | — | — |
| 2012-02-27 | $22.65 | $32.09 | 0 | — | — |
| 2012-02-24 | $22.65 | $32.09 | 0 | — | — |
| 2012-02-23 | $22.65 | $32.09 | 0 | — | — |
| 2012-02-22 | $22.65 | $32.09 | 72 | — | — |
| 2012-02-21 | $27.62 | $39.14 | 36 | — | — |
| 2012-02-17 | $22.10 | $31.31 | 0 | — | — |
| 2012-02-16 | $22.10 | $31.31 | 105 | — | — |
| 2012-02-15 | $21.82 | $30.92 | 0 | — | — |
| 2012-02-14 | $21.82 | $30.92 | 7 | — | — |
| 2012-02-13 | $24.86 | $35.22 | 500 | — | — |
| 2012-02-10 | $20.72 | $29.35 | 0 | — | — |
| 2012-02-09 | $20.72 | $29.35 | 684 | — | — |
| 2012-02-08 | $18.78 | $26.61 | 0 | — | — |
| 2012-02-07 | $18.78 | $26.61 | 109 | — | — |
| 2012-02-06 | $19.34 | $27.40 | 0 | — | — |
| 2012-02-03 | $19.34 | $27.40 | 290 | — | — |
| 2012-02-02 | $16.85 | $23.87 | 0 | — | — |
| 2012-02-01 | $16.85 | $23.87 | 18 | — | — |
| 2012-01-31 | $16.85 | $23.87 | 54 | — | — |
| 2012-01-30 | $16.85 | $23.87 | 0 | — | — |
| 2012-01-27 | $16.85 | $23.87 | 0 | — | — |
| 2012-01-26 | $16.85 | $23.87 | 0 | — | — |
| 2012-01-25 | $16.85 | $23.87 | 543 | — | — |
| 2012-01-24 | $17.13 | $24.26 | 0 | — | — |
| 2012-01-23 | $17.13 | $24.26 | 195 | — | — |
| 2012-01-20 | $17.40 | $24.66 | 0 | — | — |
| 2012-01-19 | $17.40 | $24.66 | 152 | — | — |
| 2012-01-18 | $20.72 | $29.35 | 22 | — | — |
| 2012-01-17 | $18.78 | $26.61 | 0 | — | — |
| 2012-01-13 | $18.78 | $26.61 | 0 | — | — |
| 2012-01-12 | $18.78 | $26.61 | 0 | — | — |
| 2012-01-11 | $18.78 | $26.61 | 492 | — | — |
| 2012-01-10 | $19.34 | $27.40 | 565 | — | — |
| 2012-01-09 | $17.96 | $25.44 | 0 | — | — |
| 2012-01-06 | $17.96 | $25.44 | 0 | — | — |
| 2012-01-05 | $17.96 | $25.44 | 0 | — | — |
| 2012-01-04 | $17.96 | $25.44 | 0 | — | — |
| 2012-01-03 | $17.96 | $25.44 | 18 | — | — |