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
- 2008-06-24 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 | $9.01 | $9.01 | 0 | — | — |
| 2012-12-28 | $9.01 | $9.01 | 16,800 | — | — |
| 2012-12-27 | $9.08 | $9.08 | 1,600 | — | — |
| 2012-12-26 | $8.83 | $8.83 | 0 | — | — |
| 2012-12-24 | $8.83 | $8.83 | 0 | — | — |
| 2012-12-21 | $8.83 | $8.83 | 10,500 | — | — |
| 2012-12-20 | $8.79 | $8.79 | 1,700 | — | — |
| 2012-12-19 | $8.88 | $8.88 | 0 | — | — |
| 2012-12-18 | $8.88 | $8.88 | 32,800 | — | — |
| 2012-12-17 | $9.18 | $9.18 | 17,400 | — | — |
| 2012-12-14 | $8.46 | $8.46 | 0 | — | — |
| 2012-12-13 | $8.46 | $8.46 | 17,100 | — | — |
| 2012-12-12 | $9.05 | $9.05 | 14,500 | — | — |
| 2012-12-11 | $8.45 | $8.45 | 1,300 | — | — |
| 2012-12-10 | $8.43 | $8.43 | 4,500 | — | — |
| 2012-12-07 | $7.90 | $7.90 | 0 | — | — |
| 2012-12-06 | $7.90 | $7.90 | 1,000 | — | — |
| 2012-12-05 | $8.81 | $8.81 | 0 | — | — |
| 2012-12-04 | $8.81 | $8.81 | 0 | — | — |
| 2012-12-03 | $8.81 | $8.81 | 0 | — | — |
| 2012-11-30 | $8.81 | $8.81 | 60,200 | — | — |
| 2012-11-29 | $9.32 | $9.32 | 29,500 | — | — |
| 2012-11-28 | $10.01 | $10.01 | 0 | — | — |
| 2012-11-27 | $10.01 | $10.01 | 0 | — | — |
| 2012-11-26 | $10.01 | $10.01 | 0 | — | — |
| 2012-11-23 | $10.01 | $10.01 | 300 | — | — |
| 2012-11-21 | $9.40 | $9.40 | 0 | — | — |
| 2012-11-20 | $9.40 | $9.40 | 0 | — | — |
| 2012-11-19 | $9.40 | $9.40 | 5,400 | — | — |
| 2012-11-16 | $9.27 | $9.27 | 400 | — | — |
| 2012-11-15 | $8.46 | $8.46 | 900 | — | — |
| 2012-11-14 | $9.64 | $9.64 | 0 | — | — |
| 2012-11-13 | $9.64 | $9.64 | 500 | — | — |
| 2012-11-12 | $10.68 | $10.68 | 0 | — | — |
| 2012-11-09 | $10.68 | $10.68 | 900 | — | — |
| 2012-11-08 | $10.50 | $10.50 | 0 | — | — |
| 2012-11-07 | $10.50 | $10.50 | 0 | — | — |
| 2012-11-06 | $10.50 | $10.50 | 0 | — | — |
| 2012-11-05 | $10.50 | $10.50 | 0 | — | — |
| 2012-11-02 | $10.50 | $10.50 | 0 | — | — |
| 2012-11-01 | $10.50 | $10.50 | 0 | — | — |
| 2012-10-31 | $10.50 | $10.50 | 0 | — | — |
| 2012-10-26 | $10.50 | $10.50 | 0 | — | — |
| 2012-10-25 | $10.50 | $10.50 | 800 | — | — |
| 2012-10-24 | $12.20 | $12.20 | 0 | — | — |
| 2012-10-23 | $12.20 | $12.20 | 0 | — | — |
| 2012-10-22 | $12.20 | $12.20 | 0 | — | — |
| 2012-10-19 | $12.20 | $12.20 | 0 | — | — |
| 2012-10-18 | $12.20 | $12.20 | 2,300 | — | — |
| 2012-10-17 | $12.18 | $12.18 | 1,000 | — | — |
| 2012-10-16 | $12.15 | $12.15 | 300 | — | — |
| 2012-10-15 | $12.15 | $12.15 | 0 | — | — |
| 2012-10-12 | $12.15 | $12.15 | 100 | — | — |
| 2012-10-11 | $12.70 | $12.70 | 0 | — | — |
| 2012-10-10 | $12.70 | $12.70 | 0 | — | — |
| 2012-10-09 | $12.70 | $12.70 | 0 | — | — |
| 2012-10-08 | $12.70 | $12.70 | 400 | — | — |
| 2012-10-05 | $12.75 | $12.75 | 0 | — | — |
| 2012-10-04 | $12.75 | $12.75 | 3,100 | — | — |
| 2012-10-03 | $12.81 | $12.81 | 0 | — | — |
| 2012-10-02 | $12.81 | $12.81 | 22,900 | — | — |
| 2012-10-01 | $13.28 | $13.28 | 800 | — | — |
| 2012-09-28 | $12.05 | $12.05 | 100 | — | — |
| 2012-09-27 | $10.67 | $10.67 | 0 | — | — |
| 2012-09-26 | $10.67 | $10.67 | 9,100 | — | — |
| 2012-09-25 | $11.53 | $11.53 | 8,800 | — | — |
| 2012-09-24 | $11.40 | $11.40 | 500 | — | — |
| 2012-09-21 | $12.05 | $12.05 | 0 | — | — |
| 2012-09-20 | $12.05 | $12.05 | 6,800 | — | — |
| 2012-09-19 | $12.26 | $12.26 | 5,700 | — | — |
| 2012-09-18 | $10.43 | $10.43 | 2,000 | — | — |
| 2012-09-17 | $10.27 | $10.27 | 11,500 | — | — |
| 2012-09-14 | $10.30 | $10.30 | 3,300 | — | — |
| 2012-09-13 | $9.09 | $9.09 | 2,900 | — | — |
| 2012-09-12 | $8.20 | $8.20 | 2,400 | — | — |
| 2012-09-11 | $8.19 | $8.19 | 0 | — | — |
| 2012-09-10 | $8.19 | $8.19 | 0 | — | — |
| 2012-09-07 | $8.19 | $8.19 | 7,100 | — | — |
| 2012-09-06 | $7.82 | $7.82 | 0 | — | — |
| 2012-09-05 | $7.82 | $7.82 | 600 | — | — |
| 2012-09-04 | $7.63 | $7.63 | 0 | — | — |
| 2012-08-31 | $7.63 | $7.63 | 19,600 | — | — |
| 2012-08-30 | $7.90 | $7.90 | 0 | — | — |
| 2012-08-29 | $7.90 | $7.90 | 400 | — | — |
| 2012-08-28 | $7.94 | $7.94 | 2,400 | — | — |
| 2012-08-27 | $8.18 | $8.18 | 500 | — | — |
| 2012-08-24 | $8.30 | $8.30 | 2,600 | — | — |
| 2012-08-23 | $8.45 | $8.45 | 5,300 | — | — |
| 2012-08-22 | $7.35 | $7.35 | 2,400 | — | — |
| 2012-08-21 | $6.93 | $6.93 | 0 | — | — |
| 2012-08-20 | $6.93 | $6.93 | 0 | — | — |
| 2012-08-17 | $6.93 | $6.93 | 300 | — | — |
| 2012-08-16 | $6.81 | $6.81 | 0 | — | — |
| 2012-08-15 | $6.81 | $6.81 | 200 | — | — |
| 2012-08-14 | $7.29 | $7.29 | 0 | — | — |
| 2012-08-13 | $7.29 | $7.29 | 6,000 | — | — |
| 2012-08-10 | $7.27 | $7.27 | 0 | — | — |
| 2012-08-09 | $7.27 | $7.27 | 800 | — | — |
| 2012-08-08 | $7.25 | $7.25 | 0 | — | — |
| 2012-08-07 | $7.25 | $7.25 | 0 | — | — |
| 2012-08-06 | $7.25 | $7.25 | 200 | — | — |
| 2012-08-03 | $6.79 | $6.79 | 0 | — | — |
| 2012-08-02 | $6.79 | $6.79 | 1,000 | — | — |
| 2012-08-01 | $7.23 | $7.23 | 1,600 | — | — |
| 2012-07-31 | $7.39 | $7.39 | 1,100 | — | — |
| 2012-07-30 | $7.29 | $7.29 | 300 | — | — |
| 2012-07-27 | $7.06 | $7.06 | 0 | — | — |
| 2012-07-26 | $7.06 | $7.06 | 100 | — | — |
| 2012-07-25 | $6.82 | $6.82 | 1,100 | — | — |
| 2012-07-24 | $6.58 | $6.58 | 5,400 | — | — |
| 2012-07-23 | $6.34 | $6.34 | 600 | — | — |
| 2012-07-20 | $6.55 | $6.55 | 34,500 | — | — |
| 2012-07-19 | $6.62 | $6.62 | 500 | — | — |
| 2012-07-18 | $6.63 | $6.63 | 0 | — | — |
| 2012-07-17 | $6.63 | $6.63 | 0 | — | — |
| 2012-07-16 | $6.63 | $6.63 | 2,000 | — | — |
| 2012-07-13 | $7.16 | $7.16 | 2,500 | — | — |
| 2012-07-12 | $7.35 | $7.35 | 0 | — | — |
| 2012-07-11 | $7.35 | $7.35 | 500 | — | — |
| 2012-07-10 | $7.27 | $7.27 | 4,700 | — | — |
| 2012-07-09 | $7.75 | $7.75 | 0 | — | — |
| 2012-07-06 | $7.75 | $7.75 | 3,400 | — | — |
| 2012-07-05 | $8.06 | $8.06 | 3,700 | — | — |
| 2012-07-03 | $8.01 | $8.01 | 3,000 | — | — |
| 2012-07-02 | $7.10 | $7.10 | 700 | — | — |
| 2012-06-29 | $6.85 | $6.85 | 800 | — | — |
| 2012-06-28 | $6.73 | $6.73 | 9,600 | — | — |
| 2012-06-27 | $9.24 | $9.24 | 1,000 | — | — |
| 2012-06-26 | $8.64 | $8.64 | 0 | — | — |
| 2012-06-25 | $8.64 | $8.64 | 6,400 | — | — |
| 2012-06-22 | $7.89 | $7.89 | 8,400 | — | — |
| 2012-06-21 | $11.90 | $11.90 | 300 | — | — |
| 2012-06-20 | $12.42 | $12.42 | 500 | — | — |
| 2012-06-19 | $12.42 | $12.42 | 0 | — | — |
| 2012-06-18 | $12.42 | $12.42 | 300 | — | — |
| 2012-06-15 | $11.60 | $11.60 | 3,100 | — | — |
| 2012-06-14 | $11.63 | $11.63 | 0 | — | — |
| 2012-06-13 | $11.63 | $11.63 | 200 | — | — |
| 2012-06-12 | $12.13 | $12.13 | 0 | — | — |
| 2012-06-11 | $12.13 | $12.13 | 0 | — | — |
| 2012-06-08 | $12.13 | $12.13 | 0 | — | — |
| 2012-06-07 | $12.13 | $12.13 | 0 | — | — |
| 2012-06-06 | $12.13 | $12.13 | 400 | — | — |
| 2012-06-05 | $11.52 | $11.52 | 200 | — | — |
| 2012-06-04 | $10.94 | $10.94 | 1,000 | — | — |
| 2012-06-01 | $11.06 | $11.06 | 900 | — | — |
| 2012-05-31 | $10.12 | $10.12 | 0 | — | — |
| 2012-05-30 | $10.12 | $10.12 | 1,900 | — | — |
| 2012-05-29 | $10.70 | $10.70 | 100 | — | — |
| 2012-05-25 | $9.91 | $9.91 | 0 | — | — |
| 2012-05-24 | $9.91 | $9.91 | 400 | — | — |
| 2012-05-23 | $9.48 | $9.48 | 500 | — | — |
| 2012-05-22 | $9.33 | $9.33 | 0 | — | — |
| 2012-05-21 | $9.33 | $9.33 | 0 | — | — |
| 2012-05-18 | $9.33 | $9.33 | 0 | — | — |
| 2012-05-17 | $9.33 | $9.33 | 100 | — | — |
| 2012-05-16 | $9.61 | $9.61 | 0 | — | — |
| 2012-05-15 | $9.61 | $9.61 | 1,000 | — | — |
| 2012-05-14 | $9.94 | $9.94 | 6,400 | — | — |
| 2012-05-11 | $10.14 | $10.14 | 400 | — | — |
| 2012-05-10 | $10.35 | $10.35 | 0 | — | — |
| 2012-05-09 | $10.35 | $10.35 | 9,100 | — | — |
| 2012-05-08 | $10.48 | $10.48 | 2,600 | — | — |
| 2012-05-07 | $11.75 | $11.75 | 100 | — | — |
| 2012-05-04 | $12.39 | $12.39 | 0 | — | — |
| 2012-05-03 | $12.39 | $12.39 | 4,300 | — | — |
| 2012-05-02 | $12.85 | $12.85 | 0 | — | — |
| 2012-05-01 | $12.85 | $12.85 | 200 | — | — |
| 2012-04-30 | $12.71 | $12.71 | 0 | — | — |
| 2012-04-27 | $12.71 | $12.71 | 0 | — | — |
| 2012-04-26 | $12.71 | $12.71 | 1,300 | — | — |
| 2012-04-25 | $12.41 | $12.41 | 400 | — | — |
| 2012-04-24 | $11.90 | $11.90 | 0 | — | — |
| 2012-04-23 | $11.90 | $11.90 | 500 | — | — |
| 2012-04-20 | $12.40 | $12.40 | 800 | — | — |
| 2012-04-19 | $12.54 | $12.54 | 0 | — | — |
| 2012-04-18 | $12.54 | $12.54 | 0 | — | — |
| 2012-04-17 | $12.54 | $12.54 | 0 | — | — |
| 2012-04-16 | $12.54 | $12.54 | 1,500 | — | — |
| 2012-04-13 | $14.02 | $14.02 | 0 | — | — |
| 2012-04-12 | $14.02 | $14.02 | 0 | — | — |
| 2012-04-11 | $14.02 | $14.02 | 200 | — | — |
| 2012-04-10 | $14.05 | $14.05 | 6,500 | — | — |
| 2012-04-09 | $13.65 | $13.65 | 700 | — | — |
| 2012-04-05 | $13.86 | $13.86 | 700 | — | — |
| 2012-04-04 | $13.83 | $13.83 | 600 | — | — |
| 2012-04-03 | $15.21 | $15.21 | 0 | — | — |
| 2012-04-02 | $15.21 | $15.21 | 0 | — | — |
| 2012-03-30 | $15.21 | $15.21 | 100 | — | — |
| 2012-03-29 | $14.75 | $14.75 | 0 | — | — |
| 2012-03-28 | $14.75 | $14.75 | 23,500 | — | — |
| 2012-03-27 | $12.79 | $12.79 | 16,900 | — | — |
| 2012-03-26 | $16.37 | $16.37 | 300 | — | — |
| 2012-03-23 | $16.46 | $16.46 | 0 | — | — |
| 2012-03-22 | $16.46 | $16.46 | 0 | — | — |
| 2012-03-21 | $16.46 | $16.46 | 0 | — | — |
| 2012-03-20 | $16.46 | $16.46 | 0 | — | — |
| 2012-03-19 | $16.46 | $16.46 | 0 | — | — |
| 2012-03-16 | $16.46 | $16.46 | 400 | — | — |
| 2012-03-15 | $16.97 | $16.97 | 600 | — | — |
| 2012-03-14 | $16.90 | $16.90 | 500 | — | — |
| 2012-03-13 | $17.51 | $17.51 | 1,200 | — | — |
| 2012-03-12 | $17.91 | $17.91 | 0 | — | — |
| 2012-03-09 | $17.91 | $17.91 | 0 | — | — |
| 2012-03-08 | $17.91 | $17.91 | 0 | — | — |
| 2012-03-07 | $17.91 | $17.91 | 2,700 | — | — |
| 2012-03-06 | $17.76 | $17.76 | 200 | — | — |
| 2012-03-05 | $18.43 | $18.43 | 400 | — | — |
| 2012-03-02 | $18.95 | $18.95 | 800 | — | — |
| 2012-03-01 | $21.70 | $21.70 | 0 | — | — |
| 2012-02-29 | $21.70 | $21.70 | 0 | — | — |
| 2012-02-28 | $21.70 | $21.70 | 0 | — | — |
| 2012-02-27 | $21.70 | $21.70 | 0 | — | — |
| 2012-02-24 | $21.70 | $21.70 | 700 | — | — |
| 2012-02-23 | $21.80 | $21.80 | 400 | — | — |
| 2012-02-22 | $20.98 | $20.98 | 600 | — | — |
| 2012-02-21 | $19.08 | $19.08 | 0 | — | — |
| 2012-02-17 | $19.08 | $19.08 | 0 | — | — |
| 2012-02-16 | $19.08 | $19.08 | 0 | — | — |
| 2012-02-15 | $19.08 | $19.08 | 0 | — | — |
| 2012-02-14 | $19.08 | $19.08 | 0 | — | — |
| 2012-02-13 | $19.08 | $19.08 | 0 | — | — |
| 2012-02-10 | $19.08 | $19.08 | 3,600 | — | — |
| 2012-02-09 | $19.17 | $19.17 | 0 | — | — |
| 2012-02-08 | $19.17 | $19.17 | 1,400 | — | — |
| 2012-02-07 | $18.55 | $18.55 | 700 | — | — |
| 2012-02-06 | $19.04 | $19.04 | 2,800 | — | — |
| 2012-02-03 | $19.38 | $19.38 | 0 | — | — |
| 2012-02-02 | $19.38 | $19.38 | 100 | — | — |
| 2012-02-01 | $19.91 | $19.91 | 0 | — | — |
| 2012-01-31 | $19.91 | $19.91 | 0 | — | — |
| 2012-01-30 | $19.91 | $19.91 | 0 | — | — |
| 2012-01-27 | $19.91 | $19.91 | 500 | — | — |
| 2012-01-26 | $19.28 | $19.28 | 600 | — | — |
| 2012-01-25 | $20.06 | $20.06 | 1,000 | — | — |
| 2012-01-24 | $17.81 | $17.81 | 0 | — | — |
| 2012-01-23 | $17.81 | $17.81 | 100 | — | — |
| 2012-01-20 | $17.58 | $17.58 | 900 | — | — |
| 2012-01-19 | $18.51 | $18.51 | 0 | — | — |
| 2012-01-18 | $18.51 | $18.51 | 0 | — | — |
| 2012-01-17 | $18.51 | $18.51 | 400 | — | — |
| 2012-01-13 | $17.50 | $17.50 | 200 | — | — |
| 2012-01-12 | $18.11 | $18.11 | 1,000 | — | — |
| 2012-01-11 | $18.35 | $18.35 | 0 | — | — |
| 2012-01-10 | $18.35 | $18.35 | 0 | — | — |
| 2012-01-09 | $18.35 | $18.35 | 0 | — | — |
| 2012-01-06 | $18.35 | $18.35 | 0 | — | — |
| 2012-01-05 | $18.35 | $18.35 | 0 | — | — |
| 2012-01-04 | $18.35 | $18.35 | 1,400 | — | — |
| 2012-01-03 | $18.26 | $18.26 | 300 | — | — |