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
- 1998-05-27 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 | $8.18 | $8.18 | 148,597 | — | — |
| 2012-12-28 | $7.99 | $7.99 | 62,625 | — | — |
| 2012-12-27 | $7.85 | $7.85 | 101,803 | — | — |
| 2012-12-26 | $7.92 | $7.92 | 73,346 | — | — |
| 2012-12-24 | $7.73 | $7.73 | 18,637 | — | — |
| 2012-12-21 | $7.73 | $7.73 | 202,604 | — | — |
| 2012-12-20 | $7.78 | $7.78 | 155,410 | — | — |
| 2012-12-19 | $7.95 | $7.95 | 123,947 | — | — |
| 2012-12-18 | $8.09 | $8.09 | 130,060 | — | — |
| 2012-12-17 | $7.93 | $7.93 | 401,802 | — | — |
| 2012-12-14 | $8.07 | $8.07 | 18,437 | — | — |
| 2012-12-13 | $8.11 | $8.11 | 42,084 | — | — |
| 2012-12-12 | $8.09 | $8.09 | 97,996 | — | — |
| 2012-12-11 | $8.03 | $8.03 | 224,548 | — | — |
| 2012-12-10 | $8.11 | $8.11 | 72,244 | — | — |
| 2012-12-07 | $8.05 | $8.05 | 60,320 | — | — |
| 2012-12-06 | $8.07 | $8.07 | 43,186 | — | — |
| 2012-12-05 | $8.08 | $8.08 | 57,715 | — | — |
| 2012-12-04 | $8.09 | $8.09 | 86,673 | — | — |
| 2012-12-03 | $8.21 | $8.21 | 67,735 | — | — |
| 2012-11-30 | $8.22 | $8.22 | 261,422 | — | — |
| 2012-11-29 | $8.38 | $8.38 | 233,867 | — | — |
| 2012-11-28 | $8.47 | $8.47 | 44,789 | — | — |
| 2012-11-27 | $8.51 | $8.51 | 106,813 | — | — |
| 2012-11-26 | $8.49 | $8.49 | 46,393 | — | — |
| 2012-11-23 | $8.55 | $8.55 | 51,002 | — | — |
| 2012-11-21 | $8.53 | $8.53 | 35,771 | — | — |
| 2012-11-20 | $8.53 | $8.53 | 59,719 | — | — |
| 2012-11-19 | $8.56 | $8.56 | 93,186 | — | — |
| 2012-11-16 | $8.59 | $8.59 | 205,310 | — | — |
| 2012-11-15 | $8.38 | $8.38 | 127,154 | — | — |
| 2012-11-14 | $8.28 | $8.28 | 115,130 | — | — |
| 2012-11-13 | $8.59 | $8.59 | 69,439 | — | — |
| 2012-11-12 | $8.46 | $8.46 | 23,848 | — | — |
| 2012-11-09 | $8.55 | $8.55 | 58,417 | — | — |
| 2012-11-08 | $8.43 | $8.43 | 59,419 | — | — |
| 2012-11-07 | $8.65 | $8.65 | 67,234 | — | — |
| 2012-11-06 | $8.83 | $8.83 | 170,440 | — | — |
| 2012-11-05 | $9.48 | $9.48 | 80,861 | — | — |
| 2012-11-02 | $9.36 | $9.36 | 97,895 | — | — |
| 2012-11-01 | $9.67 | $9.67 | 91,382 | — | — |
| 2012-10-31 | $9.48 | $9.48 | 56,112 | — | — |
| 2012-10-26 | $9.48 | $9.48 | 47,795 | — | — |
| 2012-10-25 | $9.46 | $9.46 | 20,741 | — | — |
| 2012-10-24 | $9.35 | $9.35 | 21,743 | — | — |
| 2012-10-23 | $9.34 | $9.34 | 41,282 | — | — |
| 2012-10-22 | $9.30 | $9.30 | 55,511 | — | — |
| 2012-10-19 | $9.25 | $9.25 | 112,825 | — | — |
| 2012-10-18 | $9.75 | $9.75 | 49,399 | — | — |
| 2012-10-17 | $9.97 | $9.97 | 77,555 | — | — |
| 2012-10-16 | $9.60 | $9.60 | 66,132 | — | — |
| 2012-10-15 | $9.54 | $9.54 | 69,238 | — | — |
| 2012-10-12 | $9.58 | $9.58 | 46,393 | — | — |
| 2012-10-11 | $9.44 | $9.44 | 40,982 | — | — |
| 2012-10-10 | $9.38 | $9.38 | 64,028 | — | — |
| 2012-10-09 | $9.22 | $9.22 | 34,168 | — | — |
| 2012-10-08 | $9.49 | $9.49 | 25,150 | — | — |
| 2012-10-05 | $9.47 | $9.47 | 27,655 | — | — |
| 2012-10-04 | $9.47 | $9.47 | 47,695 | — | — |
| 2012-10-03 | $9.38 | $9.38 | 71,142 | — | — |
| 2012-10-02 | $9.34 | $9.34 | 170,340 | — | — |
| 2012-10-01 | $8.85 | $8.85 | 82,765 | — | — |
| 2012-09-28 | $8.75 | $8.75 | 49,298 | — | — |
| 2012-09-27 | $8.72 | $8.72 | 102,805 | — | — |
| 2012-09-26 | $8.79 | $8.79 | 54,509 | — | — |
| 2012-09-25 | $9.00 | $9.00 | 155,410 | — | — |
| 2012-09-24 | $8.89 | $8.89 | 64,829 | — | — |
| 2012-09-21 | $8.99 | $8.99 | 171,743 | — | — |
| 2012-09-20 | $8.53 | $8.53 | 350,900 | — | — |
| 2012-09-19 | $8.92 | $8.92 | 247,294 | — | — |
| 2012-09-18 | $9.06 | $9.06 | 75,952 | — | — |
| 2012-09-17 | $9.12 | $9.12 | 116,232 | — | — |
| 2012-09-14 | $9.18 | $9.18 | 169,138 | — | — |
| 2012-09-13 | $9.64 | $9.64 | 71,142 | — | — |
| 2012-09-12 | $9.34 | $9.34 | 51,302 | — | — |
| 2012-09-11 | $9.65 | $9.65 | 32,966 | — | — |
| 2012-09-10 | $9.79 | $9.79 | 80,661 | — | — |
| 2012-09-07 | $9.84 | $9.84 | 112,024 | — | — |
| 2012-09-06 | $9.69 | $9.69 | 105,911 | — | — |
| 2012-09-05 | $9.80 | $9.80 | 188,677 | — | — |
| 2012-09-04 | $9.67 | $9.67 | 56,914 | — | — |
| 2012-08-31 | $9.64 | $9.64 | 46,292 | — | — |
| 2012-08-30 | $9.53 | $9.53 | 36,974 | — | — |
| 2012-08-29 | $9.59 | $9.59 | 47,094 | — | — |
| 2012-08-28 | $9.44 | $9.44 | 23,948 | — | — |
| 2012-08-27 | $9.42 | $9.42 | 32,365 | — | — |
| 2012-08-24 | $9.38 | $9.38 | 35,771 | — | — |
| 2012-08-23 | $9.38 | $9.38 | 88,978 | — | — |
| 2012-08-22 | $9.54 | $9.54 | 32,264 | — | — |
| 2012-08-21 | $9.54 | $9.54 | 63,727 | — | — |
| 2012-08-20 | $9.31 | $9.31 | 62,825 | — | — |
| 2012-08-17 | $9.06 | $9.06 | 42,585 | — | — |
| 2012-08-16 | $9.08 | $9.08 | 46,292 | — | — |
| 2012-08-15 | $9.05 | $9.05 | 77,755 | — | — |
| 2012-08-14 | $9.06 | $9.06 | 51,503 | — | — |
| 2012-08-13 | $9.09 | $9.09 | 64,228 | — | — |
| 2012-08-10 | $9.19 | $9.19 | 52,605 | — | — |
| 2012-08-09 | $9.17 | $9.17 | 60,020 | — | — |
| 2012-08-08 | $9.09 | $9.09 | 126,853 | — | — |
| 2012-08-07 | $9.29 | $9.29 | 256,612 | — | — |
| 2012-08-06 | $10.23 | $10.23 | 335,971 | — | — |
| 2012-08-03 | $9.99 | $9.99 | 147,494 | — | — |
| 2012-08-02 | $9.70 | $9.70 | 55,912 | — | — |
| 2012-08-01 | $9.77 | $9.77 | 85,671 | — | — |
| 2012-07-31 | $9.82 | $9.82 | 39,679 | — | — |
| 2012-07-30 | $9.96 | $9.96 | 30,461 | — | — |
| 2012-07-27 | $9.86 | $9.86 | 67,635 | — | — |
| 2012-07-26 | $9.73 | $9.73 | 49,799 | — | — |
| 2012-07-25 | $9.79 | $9.79 | 59,419 | — | — |
| 2012-07-24 | $9.72 | $9.72 | 96,292 | — | — |
| 2012-07-23 | $9.88 | $9.88 | 100,701 | — | — |
| 2012-07-20 | $10.25 | $10.25 | 65,030 | — | — |
| 2012-07-19 | $10.39 | $10.39 | 26,653 | — | — |
| 2012-07-18 | $10.41 | $10.41 | 108,316 | — | — |
| 2012-07-17 | $10.30 | $10.30 | 85,671 | — | — |
| 2012-07-16 | $9.92 | $9.92 | 42,585 | — | — |
| 2012-07-13 | $10.07 | $10.07 | 36,974 | — | — |
| 2012-07-12 | $9.75 | $9.75 | 70,741 | — | — |
| 2012-07-11 | $9.98 | $9.98 | 139,078 | — | — |
| 2012-07-10 | $9.90 | $9.90 | 66,032 | — | — |
| 2012-07-09 | $9.89 | $9.89 | 80,360 | — | — |
| 2012-07-06 | $9.64 | $9.64 | 48,998 | — | — |
| 2012-07-05 | $9.78 | $9.78 | 51,403 | — | — |
| 2012-07-03 | $10.10 | $10.10 | 65,531 | — | — |
| 2012-07-02 | $9.85 | $9.85 | 260,620 | — | — |
| 2012-06-29 | $9.43 | $9.43 | 353,005 | — | — |
| 2012-06-28 | $9.06 | $9.06 | 90,881 | — | — |
| 2012-06-27 | $9.24 | $9.24 | 59,719 | — | — |
| 2012-06-26 | $9.28 | $9.28 | 69,639 | — | — |
| 2012-06-25 | $9.30 | $9.30 | 80,060 | — | — |
| 2012-06-22 | $9.28 | $9.28 | 606,911 | — | — |
| 2012-06-21 | $9.21 | $9.21 | 110,320 | — | — |
| 2012-06-20 | $9.38 | $9.38 | 125,651 | — | — |
| 2012-06-19 | $9.82 | $9.82 | 106,212 | — | — |
| 2012-06-18 | $9.89 | $9.89 | 114,729 | — | — |
| 2012-06-15 | $9.98 | $9.98 | 97,595 | — | — |
| 2012-06-14 | $9.95 | $9.95 | 102,505 | — | — |
| 2012-06-13 | $9.78 | $9.78 | 97,495 | — | — |
| 2012-06-12 | $9.71 | $9.71 | 81,463 | — | — |
| 2012-06-11 | $9.62 | $9.62 | 84,970 | — | — |
| 2012-06-08 | $9.87 | $9.87 | 119,438 | — | — |
| 2012-06-07 | $9.62 | $9.62 | 98,296 | — | — |
| 2012-06-06 | $9.25 | $9.25 | 38,176 | — | — |
| 2012-06-05 | $8.95 | $8.95 | 50,401 | — | — |
| 2012-06-04 | $9.05 | $9.05 | 49,499 | — | — |
| 2012-06-01 | $9.02 | $9.02 | 161,723 | — | — |
| 2012-05-31 | $8.98 | $8.98 | 29,058 | — | — |
| 2012-05-30 | $8.96 | $8.96 | 54,108 | — | — |
| 2012-05-29 | $9.25 | $9.25 | 36,473 | — | — |
| 2012-05-25 | $9.12 | $9.12 | 40,481 | — | — |
| 2012-05-24 | $9.03 | $9.03 | 24,850 | — | — |
| 2012-05-23 | $8.99 | $8.99 | 47,094 | — | — |
| 2012-05-22 | $8.94 | $8.94 | 74,148 | — | — |
| 2012-05-21 | $9.21 | $9.21 | 59,619 | — | — |
| 2012-05-18 | $8.99 | $8.99 | 97,695 | — | — |
| 2012-05-17 | $9.03 | $9.03 | 123,446 | — | — |
| 2012-05-16 | $9.48 | $9.48 | 95,390 | — | — |
| 2012-05-15 | $9.37 | $9.37 | 40,080 | — | — |
| 2012-05-14 | $9.50 | $9.50 | 97,895 | — | — |
| 2012-05-11 | $9.59 | $9.59 | 77,956 | — | — |
| 2012-05-10 | $9.63 | $9.63 | 150,300 | — | — |
| 2012-05-09 | $9.43 | $9.43 | 84,168 | — | — |
| 2012-05-08 | $9.36 | $9.36 | 186,071 | — | — |
| 2012-05-07 | $9.03 | $9.03 | 43,086 | — | — |
| 2012-05-04 | $9.09 | $9.09 | 221,242 | — | — |
| 2012-05-03 | $9.56 | $9.56 | 57,114 | — | — |
| 2012-05-02 | $9.80 | $9.80 | 66,633 | — | — |
| 2012-05-01 | $9.81 | $9.81 | 76,152 | — | — |
| 2012-04-30 | $9.91 | $9.91 | 63,126 | — | — |
| 2012-04-27 | $9.93 | $9.93 | 114,428 | — | — |
| 2012-04-26 | $9.99 | $9.99 | 77,855 | — | — |
| 2012-04-25 | $9.80 | $9.80 | 60,821 | — | — |
| 2012-04-24 | $9.75 | $9.75 | 91,984 | — | — |
| 2012-04-23 | $9.47 | $9.47 | 84,469 | — | — |
| 2012-04-20 | $9.54 | $9.54 | 53,407 | — | — |
| 2012-04-19 | $9.50 | $9.50 | 73,346 | — | — |
| 2012-04-18 | $9.63 | $9.63 | 51,403 | — | — |
| 2012-04-17 | $9.69 | $9.69 | 59,519 | — | — |
| 2012-04-16 | $9.54 | $9.54 | 135,971 | — | — |
| 2012-04-13 | $9.46 | $9.46 | 71,042 | — | — |
| 2012-04-12 | $9.44 | $9.44 | 102,705 | — | — |
| 2012-04-11 | $9.24 | $9.24 | 103,607 | — | — |
| 2012-04-10 | $9.05 | $9.05 | 126,953 | — | — |
| 2012-04-09 | $9.15 | $9.15 | 47,795 | — | — |
| 2012-04-05 | $9.21 | $9.21 | 94,388 | — | — |
| 2012-04-04 | $9.27 | $9.27 | 241,081 | — | — |
| 2012-04-03 | $9.30 | $9.30 | 258,115 | — | — |
| 2012-04-02 | $9.40 | $9.40 | 67,835 | — | — |
| 2012-03-30 | $9.24 | $9.24 | 129,559 | — | — |
| 2012-03-29 | $9.44 | $9.44 | 52,605 | — | — |
| 2012-03-28 | $9.29 | $9.29 | 68,938 | — | — |
| 2012-03-27 | $9.58 | $9.58 | 44,990 | — | — |
| 2012-03-26 | $9.69 | $9.69 | 80,962 | — | — |
| 2012-03-23 | $9.51 | $9.51 | 48,597 | — | — |
| 2012-03-22 | $9.61 | $9.61 | 50,401 | — | — |
| 2012-03-21 | $9.68 | $9.68 | 54,910 | — | — |
| 2012-03-20 | $9.79 | $9.79 | 56,813 | — | — |
| 2012-03-19 | $9.92 | $9.92 | 74,749 | — | — |
| 2012-03-16 | $9.78 | $9.78 | 141,683 | — | — |
| 2012-03-15 | $9.84 | $9.84 | 62,224 | — | — |
| 2012-03-14 | $9.63 | $9.63 | 125,450 | — | — |
| 2012-03-13 | $9.96 | $9.96 | 213,025 | — | — |
| 2012-03-12 | $9.43 | $9.43 | 80,360 | — | — |
| 2012-03-09 | $9.45 | $9.45 | 203,306 | — | — |
| 2012-03-08 | $9.34 | $9.34 | 133,867 | — | — |
| 2012-03-07 | $8.97 | $8.97 | 276,251 | — | — |
| 2012-03-06 | $8.79 | $8.79 | 271,742 | — | — |
| 2012-03-05 | $8.91 | $8.91 | 190,681 | — | — |
| 2012-03-02 | $8.59 | $8.59 | 148,396 | — | — |
| 2012-03-01 | $8.35 | $8.35 | 121,242 | — | — |
| 2012-02-29 | $8.26 | $8.26 | 485,770 | — | — |
| 2012-02-28 | $8.38 | $8.38 | 238,576 | — | — |
| 2012-02-27 | $8.51 | $8.51 | 205,510 | — | — |
| 2012-02-24 | $8.15 | $8.15 | 310,921 | — | — |
| 2012-02-23 | $8.05 | $8.05 | 120,140 | — | — |
| 2012-02-22 | $8.13 | $8.13 | 143,086 | — | — |
| 2012-02-21 | $8.29 | $8.29 | 76,753 | — | — |
| 2012-02-17 | $8.42 | $8.42 | 190,180 | — | — |
| 2012-02-16 | $8.04 | $8.04 | 1,311,418 | — | — |
| 2012-02-15 | $7.99 | $7.99 | 61,823 | — | — |
| 2012-02-14 | $8.21 | $8.21 | 36,673 | — | — |
| 2012-02-13 | $8.32 | $8.32 | 27,054 | — | — |
| 2012-02-10 | $8.13 | $8.13 | 24,048 | — | — |
| 2012-02-09 | $8.16 | $8.16 | 25,351 | — | — |
| 2012-02-08 | $8.28 | $8.28 | 25,651 | — | — |
| 2012-02-07 | $8.16 | $8.16 | 56,813 | — | — |
| 2012-02-06 | $8.17 | $8.17 | 30,361 | — | — |
| 2012-02-03 | $8.16 | $8.16 | 183,166 | — | — |
| 2012-02-02 | $7.86 | $7.86 | 91,282 | — | — |
| 2012-02-01 | $7.96 | $7.96 | 59,318 | — | — |
| 2012-01-31 | $8.00 | $8.00 | 101,803 | — | — |
| 2012-01-30 | $7.95 | $7.95 | 90,681 | — | — |
| 2012-01-27 | $8.00 | $8.00 | 28,256 | — | — |
| 2012-01-26 | $8.05 | $8.05 | 136,072 | — | — |
| 2012-01-25 | $8.00 | $8.00 | 51,904 | — | — |
| 2012-01-24 | $8.01 | $8.01 | 20,240 | — | — |
| 2012-01-23 | $7.99 | $7.99 | 16,633 | — | — |
| 2012-01-20 | $7.97 | $7.97 | 22,044 | — | — |
| 2012-01-19 | $7.84 | $7.84 | 27,054 | — | — |
| 2012-01-18 | $8.00 | $8.00 | 105,711 | — | — |
| 2012-01-17 | $8.03 | $8.03 | 30,661 | — | — |
| 2012-01-13 | $7.99 | $7.99 | 30,160 | — | — |
| 2012-01-12 | $7.98 | $7.98 | 89,278 | — | — |
| 2012-01-11 | $7.83 | $7.83 | 45,791 | — | — |
| 2012-01-10 | $7.52 | $7.52 | 49,900 | — | — |
| 2012-01-09 | $7.59 | $7.59 | 48,497 | — | — |
| 2012-01-06 | $7.50 | $7.50 | 52,505 | — | — |
| 2012-01-05 | $7.30 | $7.30 | 28,657 | — | — |
| 2012-01-04 | $7.44 | $7.44 | 19,539 | — | — |
| 2012-01-03 | $7.62 | $7.62 | 39,980 | — | — |