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
- 2004-12-14 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 | $8.12 | $8.12 | 9,000 | — | — |
| 2012-12-28 | $8.19 | $8.19 | 4,000 | — | — |
| 2012-12-27 | $8.26 | $8.26 | 5,386 | — | — |
| 2012-12-26 | $8.68 | $8.68 | 257 | — | — |
| 2012-12-24 | $8.54 | $8.54 | 300 | — | — |
| 2012-12-21 | $8.54 | $8.54 | 3,600 | — | — |
| 2012-12-20 | $8.82 | $8.82 | 543 | — | — |
| 2012-12-19 | $8.96 | $8.96 | 2,743 | — | — |
| 2012-12-18 | $8.68 | $8.68 | 2,143 | — | — |
| 2012-12-17 | $8.61 | $8.61 | 629 | — | — |
| 2012-12-14 | $8.82 | $8.82 | 2,643 | — | — |
| 2012-12-13 | $8.26 | $8.26 | 4,529 | — | — |
| 2012-12-12 | $8.26 | $8.26 | 2,943 | — | — |
| 2012-12-11 | $8.33 | $8.33 | 1,229 | — | — |
| 2012-12-10 | $8.75 | $8.75 | 3,529 | — | — |
| 2012-12-07 | $8.33 | $8.33 | 2,886 | — | — |
| 2012-12-06 | $8.61 | $8.61 | 914 | — | — |
| 2012-12-05 | $8.89 | $8.89 | 1,629 | — | — |
| 2012-12-04 | $8.75 | $8.75 | 686 | — | — |
| 2012-12-03 | $9.03 | $9.03 | 2,786 | — | — |
| 2012-11-30 | $8.89 | $8.89 | 0 | — | — |
| 2012-11-29 | $8.89 | $8.89 | 1,586 | — | — |
| 2012-11-28 | $8.96 | $8.96 | 1,743 | — | — |
| 2012-11-27 | $9.10 | $9.10 | 2,029 | — | — |
| 2012-11-26 | $8.96 | $8.96 | 786 | — | — |
| 2012-11-23 | $8.89 | $8.89 | 529 | — | — |
| 2012-11-21 | $9.10 | $9.10 | 1,214 | — | — |
| 2012-11-20 | $8.96 | $8.96 | 886 | — | — |
| 2012-11-19 | $8.96 | $8.96 | 543 | — | — |
| 2012-11-16 | $9.03 | $9.03 | 1,914 | — | — |
| 2012-11-15 | $8.54 | $8.54 | 4,414 | — | — |
| 2012-11-14 | $8.96 | $8.96 | 1,943 | — | — |
| 2012-11-13 | $9.17 | $9.17 | 814 | — | — |
| 2012-11-12 | $8.89 | $8.89 | 157 | — | — |
| 2012-11-09 | $9.17 | $9.17 | 914 | — | — |
| 2012-11-08 | $9.24 | $9.24 | 2,171 | — | — |
| 2012-11-07 | $9.73 | $9.73 | 1,029 | — | — |
| 2012-11-06 | $9.17 | $9.17 | 3,514 | — | — |
| 2012-11-05 | $9.59 | $9.59 | 1,429 | — | — |
| 2012-11-02 | $9.80 | $9.80 | 1,200 | — | — |
| 2012-11-01 | $9.94 | $9.94 | 1,057 | — | — |
| 2012-10-31 | $9.73 | $9.73 | 286 | — | — |
| 2012-10-26 | $9.80 | $9.80 | 1,286 | — | — |
| 2012-10-25 | $9.94 | $9.94 | 3,000 | — | — |
| 2012-10-24 | $9.73 | $9.73 | 1,357 | — | — |
| 2012-10-23 | $9.52 | $9.52 | 5,143 | — | — |
| 2012-10-22 | $9.73 | $9.73 | 1,871 | — | — |
| 2012-10-19 | $10.01 | $10.01 | 5,943 | — | — |
| 2012-10-18 | $10.36 | $10.36 | 22,829 | — | — |
| 2012-10-17 | $9.80 | $9.80 | 6,000 | — | — |
| 2012-10-16 | $9.59 | $9.59 | 1,057 | — | — |
| 2012-10-15 | $9.59 | $9.59 | 57 | — | — |
| 2012-10-12 | $9.45 | $9.45 | 214 | — | — |
| 2012-10-11 | $9.31 | $9.31 | 1,157 | — | — |
| 2012-10-10 | $9.59 | $9.59 | 1,843 | — | — |
| 2012-10-09 | $9.38 | $9.38 | 500 | — | — |
| 2012-10-08 | $9.80 | $9.80 | 571 | — | — |
| 2012-10-05 | $9.87 | $9.87 | 2,629 | — | — |
| 2012-10-04 | $10.50 | $10.50 | 1,957 | — | — |
| 2012-10-03 | $10.57 | $10.57 | 6,943 | — | — |
| 2012-10-02 | $9.94 | $9.94 | 2,486 | — | — |
| 2012-10-01 | $9.66 | $9.66 | 2,757 | — | — |
| 2012-09-28 | $9.31 | $9.31 | 1,543 | — | — |
| 2012-09-27 | $9.31 | $9.31 | 5,414 | — | — |
| 2012-09-26 | $9.38 | $9.38 | 3,114 | — | — |
| 2012-09-25 | $9.59 | $9.59 | 2,671 | — | — |
| 2012-09-24 | $10.36 | $10.36 | 5,600 | — | — |
| 2012-09-21 | $10.50 | $10.50 | 12,029 | — | — |
| 2012-09-20 | $9.80 | $9.80 | 1,671 | — | — |
| 2012-09-19 | $10.01 | $10.01 | 1,714 | — | — |
| 2012-09-18 | $10.01 | $10.01 | 3,700 | — | — |
| 2012-09-17 | $9.52 | $9.52 | 6,029 | — | — |
| 2012-09-14 | $10.15 | $10.15 | 15,086 | — | — |
| 2012-09-13 | $9.66 | $9.66 | 4,757 | — | — |
| 2012-09-12 | $9.10 | $9.10 | 5,700 | — | — |
| 2012-09-11 | $8.47 | $8.47 | 129 | — | — |
| 2012-09-10 | $8.40 | $8.40 | 714 | — | — |
| 2012-09-07 | $8.40 | $8.40 | 1,686 | — | — |
| 2012-09-06 | $8.26 | $8.26 | 400 | — | — |
| 2012-09-05 | $8.54 | $8.54 | 0 | — | — |
| 2012-09-04 | $8.54 | $8.54 | 1,086 | — | — |
| 2012-08-31 | $8.33 | $8.33 | 0 | — | — |
| 2012-08-30 | $8.33 | $8.33 | 229 | — | — |
| 2012-08-29 | $8.33 | $8.33 | 1,243 | — | — |
| 2012-08-28 | $8.82 | $8.82 | 1,557 | — | — |
| 2012-08-27 | $8.75 | $8.75 | 557 | — | — |
| 2012-08-24 | $8.47 | $8.47 | 371 | — | — |
| 2012-08-23 | $8.82 | $8.82 | 257 | — | — |
| 2012-08-22 | $8.54 | $8.54 | 3,143 | — | — |
| 2012-08-21 | $8.12 | $8.12 | 2,443 | — | — |
| 2012-08-20 | $8.54 | $8.54 | 1,729 | — | — |
| 2012-08-17 | $8.61 | $8.61 | 643 | — | — |
| 2012-08-16 | $8.75 | $8.75 | 771 | — | — |
| 2012-08-15 | $8.40 | $8.40 | 1,386 | — | — |
| 2012-08-14 | $8.75 | $8.75 | 1,400 | — | — |
| 2012-08-13 | $8.61 | $8.61 | 629 | — | — |
| 2012-08-10 | $8.54 | $8.54 | 286 | — | — |
| 2012-08-09 | $8.40 | $8.40 | 2,200 | — | — |
| 2012-08-08 | $8.54 | $8.54 | 71 | — | — |
| 2012-08-07 | $8.33 | $8.33 | 1,129 | — | — |
| 2012-08-06 | $8.40 | $8.40 | 1,329 | — | — |
| 2012-08-03 | $8.40 | $8.40 | 1,386 | — | — |
| 2012-08-02 | $8.26 | $8.26 | 529 | — | — |
| 2012-08-01 | $8.47 | $8.47 | 2,871 | — | — |
| 2012-07-31 | $8.47 | $8.47 | 557 | — | — |
| 2012-07-30 | $8.68 | $8.68 | 3,929 | — | — |
| 2012-07-27 | $8.47 | $8.47 | 971 | — | — |
| 2012-07-26 | $8.40 | $8.40 | 1,971 | — | — |
| 2012-07-25 | $8.47 | $8.47 | 1,757 | — | — |
| 2012-07-24 | $8.26 | $8.26 | 1,829 | — | — |
| 2012-07-23 | $8.40 | $8.40 | 643 | — | — |
| 2012-07-20 | $8.89 | $8.89 | 1,571 | — | — |
| 2012-07-19 | $8.82 | $8.82 | 1,071 | — | — |
| 2012-07-18 | $8.68 | $8.68 | 1,429 | — | — |
| 2012-07-17 | $9.03 | $9.03 | 1,100 | — | — |
| 2012-07-16 | $9.73 | $9.73 | 514 | — | — |
| 2012-07-13 | $9.59 | $9.59 | 3,143 | — | — |
| 2012-07-12 | $9.10 | $9.10 | 1,529 | — | — |
| 2012-07-11 | $9.38 | $9.38 | 1,414 | — | — |
| 2012-07-10 | $9.80 | $9.80 | 2,629 | — | — |
| 2012-07-09 | $9.94 | $9.94 | 2,571 | — | — |
| 2012-07-06 | $10.01 | $10.01 | 2,271 | — | — |
| 2012-07-05 | $9.73 | $9.73 | 2,771 | — | — |
| 2012-07-03 | $10.08 | $10.08 | 5,329 | — | — |
| 2012-07-02 | $9.45 | $9.45 | 1,429 | — | — |
| 2012-06-29 | $9.17 | $9.17 | 5,286 | — | — |
| 2012-06-28 | $8.68 | $8.68 | 100 | — | — |
| 2012-06-27 | $8.75 | $8.75 | 4,171 | — | — |
| 2012-06-26 | $8.47 | $8.47 | 1,814 | — | — |
| 2012-06-25 | $8.40 | $8.40 | 571 | — | — |
| 2012-06-22 | $8.26 | $8.26 | 1,043 | — | — |
| 2012-06-21 | $8.47 | $8.47 | 1,057 | — | — |
| 2012-06-20 | $8.47 | $8.47 | 2,386 | — | — |
| 2012-06-19 | $8.96 | $8.96 | 1,743 | — | — |
| 2012-06-18 | $8.96 | $8.96 | 3,771 | — | — |
| 2012-06-15 | $8.75 | $8.75 | 4,157 | — | — |
| 2012-06-14 | $8.33 | $8.33 | 614 | — | — |
| 2012-06-13 | $8.40 | $8.40 | 1,771 | — | — |
| 2012-06-12 | $8.33 | $8.33 | 486 | — | — |
| 2012-06-11 | $8.47 | $8.47 | 443 | — | — |
| 2012-06-08 | $9.03 | $9.03 | 443 | — | — |
| 2012-06-07 | $8.96 | $8.96 | 2,500 | — | — |
| 2012-06-06 | $8.75 | $8.75 | 9,971 | — | — |
| 2012-06-05 | $8.05 | $8.05 | 6,429 | — | — |
| 2012-06-04 | $8.47 | $8.47 | 2,743 | — | — |
| 2012-06-01 | $9.38 | $9.38 | 3,571 | — | — |
| 2012-05-31 | $9.52 | $9.52 | 571 | — | — |
| 2012-05-30 | $9.80 | $9.80 | 814 | — | — |
| 2012-05-29 | $10.01 | $10.01 | 3,214 | — | — |
| 2012-05-25 | $9.94 | $9.94 | 0 | — | — |
| 2012-05-24 | $9.94 | $9.94 | 1,271 | — | — |
| 2012-05-23 | $9.94 | $9.94 | 1,600 | — | — |
| 2012-05-22 | $9.31 | $9.31 | 2,614 | — | — |
| 2012-05-21 | $9.80 | $9.80 | 3,157 | — | — |
| 2012-05-18 | $10.01 | $10.01 | 5,571 | — | — |
| 2012-05-17 | $10.29 | $10.29 | 600 | — | — |
| 2012-05-16 | $9.80 | $9.80 | 1,714 | — | — |
| 2012-05-15 | $10.36 | $10.36 | 2,929 | — | — |
| 2012-05-14 | $10.22 | $10.22 | 2,571 | — | — |
| 2012-05-11 | $11.06 | $11.06 | 4,086 | — | — |
| 2012-05-10 | $10.43 | $10.43 | 214 | — | — |
| 2012-05-09 | $10.01 | $10.01 | 143 | — | — |
| 2012-05-08 | $9.94 | $9.94 | 729 | — | — |
| 2012-05-07 | $10.15 | $10.15 | 4,086 | — | — |
| 2012-05-04 | $10.15 | $10.15 | 1,943 | — | — |
| 2012-05-03 | $10.50 | $10.50 | 0 | — | — |
| 2012-05-02 | $10.50 | $10.50 | 1,571 | — | — |
| 2012-05-01 | $9.80 | $9.80 | 4,571 | — | — |
| 2012-04-30 | $10.01 | $10.01 | 4,900 | — | — |
| 2012-04-27 | $10.43 | $10.43 | 1,571 | — | — |
| 2012-04-26 | $10.64 | $10.64 | 1,457 | — | — |
| 2012-04-25 | $10.64 | $10.64 | 1,000 | — | — |
| 2012-04-24 | $10.64 | $10.64 | 143 | — | — |
| 2012-04-23 | $10.36 | $10.36 | 829 | — | — |
| 2012-04-20 | $10.50 | $10.50 | 1,143 | — | — |
| 2012-04-19 | $10.64 | $10.64 | 129 | — | — |
| 2012-04-18 | $10.78 | $10.78 | 4,000 | — | — |
| 2012-04-17 | $10.43 | $10.43 | 2,057 | — | — |
| 2012-04-16 | $10.50 | $10.50 | 5,186 | — | — |
| 2012-04-13 | $10.71 | $10.71 | 3,086 | — | — |
| 2012-04-12 | $10.92 | $10.92 | 5,657 | — | — |
| 2012-04-11 | $10.50 | $10.50 | 4,857 | — | — |
| 2012-04-10 | $10.08 | $10.08 | 19,314 | — | — |
| 2012-04-09 | $10.78 | $10.78 | 2,057 | — | — |
| 2012-04-05 | $11.13 | $11.13 | 6,929 | — | — |
| 2012-04-04 | $11.83 | $11.83 | 5,957 | — | — |
| 2012-04-03 | $12.60 | $12.60 | 1,129 | — | — |
| 2012-04-02 | $12.67 | $12.67 | 8,071 | — | — |
| 2012-03-30 | $12.67 | $12.67 | 4,543 | — | — |
| 2012-03-29 | $12.67 | $12.67 | 3,314 | — | — |
| 2012-03-28 | $12.39 | $12.39 | 2,229 | — | — |
| 2012-03-27 | $12.04 | $12.04 | 3,200 | — | — |
| 2012-03-26 | $12.11 | $12.11 | 5,886 | — | — |
| 2012-03-23 | $12.32 | $12.32 | 6,414 | — | — |
| 2012-03-22 | $12.88 | $12.88 | 5,814 | — | — |
| 2012-03-21 | $13.37 | $13.37 | 7,571 | — | — |
| 2012-03-20 | $12.88 | $12.88 | 2,186 | — | — |
| 2012-03-19 | $12.88 | $12.88 | 5,814 | — | — |
| 2012-03-16 | $12.95 | $12.95 | 11,629 | — | — |
| 2012-03-15 | $13.09 | $13.09 | 7,829 | — | — |
| 2012-03-14 | $12.88 | $12.88 | 10,200 | — | — |
| 2012-03-13 | $13.79 | $13.79 | 30,086 | — | — |
| 2012-03-12 | $12.74 | $12.74 | 7,257 | — | — |
| 2012-03-09 | $11.69 | $11.69 | 18,129 | — | — |
| 2012-03-08 | $11.90 | $11.90 | 13,114 | — | — |
| 2012-03-07 | $11.13 | $11.13 | 1,157 | — | — |
| 2012-03-06 | $11.06 | $11.06 | 5,643 | — | — |
| 2012-03-05 | $11.55 | $11.55 | 1,186 | — | — |
| 2012-03-02 | $11.97 | $11.97 | 1,843 | — | — |
| 2012-03-01 | $11.97 | $11.97 | 3,014 | — | — |
| 2012-02-29 | $11.83 | $11.83 | 5,571 | — | — |
| 2012-02-28 | $11.76 | $11.76 | 2,057 | — | — |
| 2012-02-27 | $11.55 | $11.55 | 2,286 | — | — |
| 2012-02-24 | $11.06 | $11.06 | 4,071 | — | — |
| 2012-02-23 | $11.20 | $11.20 | 4,400 | — | — |
| 2012-02-22 | $11.55 | $11.55 | 1,643 | — | — |
| 2012-02-21 | $11.62 | $11.62 | 5,829 | — | — |
| 2012-02-17 | $12.25 | $12.25 | 7,671 | — | — |
| 2012-02-16 | $11.06 | $11.06 | 2,071 | — | — |
| 2012-02-15 | $10.85 | $10.85 | 5,071 | — | — |
| 2012-02-14 | $10.99 | $10.99 | 4,071 | — | — |
| 2012-02-13 | $11.34 | $11.34 | 2,714 | — | — |
| 2012-02-10 | $11.76 | $11.76 | 3,443 | — | — |
| 2012-02-09 | $11.90 | $11.90 | 2,143 | — | — |
| 2012-02-08 | $12.25 | $12.25 | 6,029 | — | — |
| 2012-02-07 | $11.55 | $11.55 | 2,343 | — | — |
| 2012-02-06 | $10.92 | $10.92 | 4,314 | — | — |
| 2012-02-03 | $11.34 | $11.34 | 10,186 | — | — |
| 2012-02-02 | $10.22 | $10.22 | 5,786 | — | — |
| 2012-02-01 | $10.43 | $10.43 | 6,486 | — | — |
| 2012-01-31 | $10.36 | $10.36 | 18,814 | — | — |
| 2012-01-30 | $11.55 | $11.55 | 5,700 | — | — |
| 2012-01-27 | $12.11 | $12.11 | 8,800 | — | — |
| 2012-01-26 | $11.97 | $11.97 | 9,900 | — | — |
| 2012-01-25 | $12.39 | $12.39 | 5,286 | — | — |
| 2012-01-24 | $12.25 | $12.25 | 8,314 | — | — |
| 2012-01-23 | $11.90 | $11.90 | 4,514 | — | — |
| 2012-01-20 | $11.20 | $11.20 | 14,971 | — | — |
| 2012-01-19 | $12.53 | $12.53 | 25,000 | — | — |
| 2012-01-18 | $11.55 | $11.55 | 25,114 | — | — |
| 2012-01-17 | $11.06 | $11.06 | 24,814 | — | — |
| 2012-01-13 | $9.87 | $9.87 | 6,529 | — | — |
| 2012-01-12 | $9.80 | $9.80 | 8,414 | — | — |
| 2012-01-11 | $9.52 | $9.52 | 5,571 | — | — |
| 2012-01-10 | $9.59 | $9.59 | 8,957 | — | — |
| 2012-01-09 | $9.24 | $9.24 | 4,600 | — | — |
| 2012-01-06 | $9.31 | $9.31 | 20,886 | — | — |
| 2012-01-05 | $8.12 | $8.12 | 1,843 | — | — |
| 2012-01-04 | $7.84 | $7.84 | 943 | — | — |
| 2012-01-03 | $7.98 | $7.98 | 4,086 | — | — |