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
- 1998-06-30 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 | $8.15 | $8.15 | 178,700 | — | — |
| 2012-12-28 | $7.94 | $7.94 | 265,400 | — | — |
| 2012-12-27 | $8.05 | $8.05 | 267,500 | — | — |
| 2012-12-26 | $8.03 | $8.03 | 63,800 | — | — |
| 2012-12-24 | $8.08 | $8.08 | 52,100 | — | — |
| 2012-12-21 | $8.07 | $8.07 | 588,500 | — | — |
| 2012-12-20 | $8.26 | $8.26 | 637,900 | — | — |
| 2012-12-19 | $8.07 | $8.07 | 293,000 | — | — |
| 2012-12-18 | $7.79 | $7.79 | 477,800 | — | — |
| 2012-12-17 | $7.84 | $7.84 | 356,400 | — | — |
| 2012-12-14 | $7.80 | $7.80 | 549,000 | — | — |
| 2012-12-13 | $7.70 | $7.70 | 319,500 | — | — |
| 2012-12-12 | $7.56 | $7.56 | 235,600 | — | — |
| 2012-12-11 | $7.54 | $7.54 | 335,400 | — | — |
| 2012-12-10 | $7.56 | $7.56 | 156,400 | — | — |
| 2012-12-07 | $7.64 | $7.64 | 130,600 | — | — |
| 2012-12-06 | $7.57 | $7.57 | 116,200 | — | — |
| 2012-12-05 | $7.62 | $7.62 | 278,700 | — | — |
| 2012-12-04 | $7.41 | $7.41 | 433,300 | — | — |
| 2012-12-03 | $7.30 | $7.30 | 146,900 | — | — |
| 2012-11-30 | $7.38 | $7.38 | 237,600 | — | — |
| 2012-11-29 | $7.43 | $7.43 | 463,500 | — | — |
| 2012-11-28 | $7.52 | $7.52 | 362,200 | — | — |
| 2012-11-27 | $7.44 | $7.44 | 219,800 | — | — |
| 2012-11-26 | $7.42 | $7.42 | 345,200 | — | — |
| 2012-11-23 | $7.50 | $7.50 | 140,500 | — | — |
| 2012-11-21 | $7.35 | $7.35 | 351,100 | — | — |
| 2012-11-20 | $7.31 | $7.31 | 349,200 | — | — |
| 2012-11-19 | $7.29 | $7.29 | 333,100 | — | — |
| 2012-11-16 | $7.20 | $7.20 | 336,100 | — | — |
| 2012-11-15 | $7.21 | $7.21 | 516,700 | — | — |
| 2012-11-14 | $7.15 | $7.15 | 493,600 | — | — |
| 2012-11-13 | $7.18 | $7.18 | 471,300 | — | — |
| 2012-11-12 | $7.26 | $7.26 | 139,000 | — | — |
| 2012-11-09 | $7.24 | $7.24 | 380,000 | — | — |
| 2012-11-08 | $7.31 | $7.31 | 552,000 | — | — |
| 2012-11-07 | $7.34 | $7.34 | 1,115,900 | — | — |
| 2012-11-06 | $7.30 | $7.30 | 842,100 | — | — |
| 2012-11-05 | $7.25 | $7.25 | 576,600 | — | — |
| 2012-11-02 | $7.21 | $7.21 | 179,900 | — | — |
| 2012-11-01 | $7.23 | $7.23 | 362,100 | — | — |
| 2012-10-31 | $7.26 | $7.26 | 353,400 | — | — |
| 2012-10-26 | $6.97 | $6.97 | 318,800 | — | — |
| 2012-10-25 | $6.97 | $6.97 | 309,700 | — | — |
| 2012-10-24 | $6.92 | $6.92 | 1,029,800 | — | — |
| 2012-10-23 | $7.02 | $7.02 | 194,600 | — | — |
| 2012-10-22 | $7.13 | $7.13 | 160,000 | — | — |
| 2012-10-19 | $7.21 | $7.21 | 197,300 | — | — |
| 2012-10-18 | $7.24 | $7.24 | 126,500 | — | — |
| 2012-10-17 | $7.32 | $7.32 | 255,000 | — | — |
| 2012-10-16 | $7.14 | $7.14 | 214,400 | — | — |
| 2012-10-15 | $6.92 | $6.92 | 143,800 | — | — |
| 2012-10-12 | $6.88 | $6.88 | 188,600 | — | — |
| 2012-10-11 | $6.88 | $6.88 | 172,900 | — | — |
| 2012-10-10 | $6.75 | $6.75 | 327,700 | — | — |
| 2012-10-09 | $7.05 | $7.05 | 388,500 | — | — |
| 2012-10-08 | $7.11 | $7.11 | 82,700 | — | — |
| 2012-10-05 | $7.17 | $7.17 | 119,100 | — | — |
| 2012-10-04 | $7.16 | $7.16 | 152,200 | — | — |
| 2012-10-03 | $7.12 | $7.12 | 277,800 | — | — |
| 2012-10-02 | $7.13 | $7.13 | 258,500 | — | — |
| 2012-10-01 | $7.05 | $7.05 | 142,200 | — | — |
| 2012-09-28 | $7.14 | $7.14 | 244,300 | — | — |
| 2012-09-27 | $7.16 | $7.16 | 300,100 | — | — |
| 2012-09-26 | $6.91 | $6.91 | 813,700 | — | — |
| 2012-09-25 | $7.34 | $7.34 | 187,800 | — | — |
| 2012-09-24 | $7.46 | $7.46 | 169,600 | — | — |
| 2012-09-21 | $7.59 | $7.59 | 184,400 | — | — |
| 2012-09-20 | $7.72 | $7.72 | 251,600 | — | — |
| 2012-09-19 | $7.62 | $7.62 | 133,400 | — | — |
| 2012-09-18 | $7.72 | $7.72 | 209,900 | — | — |
| 2012-09-17 | $7.67 | $7.67 | 435,400 | — | — |
| 2012-09-14 | $8.02 | $8.02 | 145,300 | — | — |
| 2012-09-13 | $7.96 | $7.96 | 189,600 | — | — |
| 2012-09-12 | $7.84 | $7.84 | 124,400 | — | — |
| 2012-09-11 | $7.91 | $7.91 | 263,800 | — | — |
| 2012-09-10 | $7.74 | $7.74 | 232,300 | — | — |
| 2012-09-07 | $7.62 | $7.62 | 158,400 | — | — |
| 2012-09-06 | $7.60 | $7.60 | 248,900 | — | — |
| 2012-09-05 | $7.43 | $7.43 | 518,700 | — | — |
| 2012-09-04 | $7.66 | $7.66 | 463,800 | — | — |
| 2012-08-31 | $7.79 | $7.79 | 160,800 | — | — |
| 2012-08-30 | $7.75 | $7.75 | 251,100 | — | — |
| 2012-08-29 | $7.82 | $7.82 | 201,000 | — | — |
| 2012-08-28 | $7.82 | $7.82 | 261,300 | — | — |
| 2012-08-27 | $7.76 | $7.76 | 156,400 | — | — |
| 2012-08-24 | $7.73 | $7.73 | 322,600 | — | — |
| 2012-08-23 | $7.81 | $7.81 | 231,500 | — | — |
| 2012-08-22 | $7.72 | $7.72 | 405,800 | — | — |
| 2012-08-21 | $7.91 | $7.91 | 368,400 | — | — |
| 2012-08-20 | $7.75 | $7.75 | 632,300 | — | — |
| 2012-08-17 | $7.88 | $7.88 | 238,600 | — | — |
| 2012-08-16 | $7.96 | $7.96 | 260,400 | — | — |
| 2012-08-15 | $7.77 | $7.77 | 120,000 | — | — |
| 2012-08-14 | $7.71 | $7.71 | 235,300 | — | — |
| 2012-08-13 | $7.72 | $7.72 | 261,900 | — | — |
| 2012-08-10 | $7.82 | $7.82 | 316,100 | — | — |
| 2012-08-09 | $7.84 | $7.84 | 137,000 | — | — |
| 2012-08-08 | $7.77 | $7.77 | 310,200 | — | — |
| 2012-08-07 | $7.59 | $7.59 | 335,800 | — | — |
| 2012-08-06 | $7.54 | $7.54 | 136,900 | — | — |
| 2012-08-03 | $7.32 | $7.32 | 299,200 | — | — |
| 2012-08-02 | $7.25 | $7.25 | 287,200 | — | — |
| 2012-08-01 | $7.34 | $7.34 | 397,400 | — | — |
| 2012-07-31 | $7.64 | $7.64 | 382,300 | — | — |
| 2012-07-30 | $7.84 | $7.84 | 444,200 | — | — |
| 2012-07-27 | $7.86 | $7.86 | 692,600 | — | — |
| 2012-07-26 | $7.31 | $7.31 | 288,600 | — | — |
| 2012-07-25 | $7.19 | $7.19 | 204,900 | — | — |
| 2012-07-24 | $7.07 | $7.07 | 401,100 | — | — |
| 2012-07-23 | $7.25 | $7.25 | 200,600 | — | — |
| 2012-07-20 | $7.42 | $7.42 | 124,900 | — | — |
| 2012-07-19 | $7.53 | $7.53 | 314,000 | — | — |
| 2012-07-18 | $7.29 | $7.29 | 321,500 | — | — |
| 2012-07-17 | $7.25 | $7.25 | 267,900 | — | — |
| 2012-07-16 | $7.30 | $7.30 | 133,000 | — | — |
| 2012-07-13 | $7.29 | $7.29 | 312,100 | — | — |
| 2012-07-12 | $7.19 | $7.19 | 717,500 | — | — |
| 2012-07-11 | $7.30 | $7.30 | 351,800 | — | — |
| 2012-07-10 | $7.20 | $7.20 | 483,800 | — | — |
| 2012-07-09 | $7.28 | $7.28 | 190,300 | — | — |
| 2012-07-06 | $7.39 | $7.39 | 326,500 | — | — |
| 2012-07-05 | $7.48 | $7.48 | 193,000 | — | — |
| 2012-07-03 | $7.43 | $7.43 | 161,500 | — | — |
| 2012-07-02 | $7.30 | $7.30 | 120,900 | — | — |
| 2012-06-29 | $7.26 | $7.26 | 390,400 | — | — |
| 2012-06-28 | $7.13 | $7.13 | 223,900 | — | — |
| 2012-06-27 | $7.22 | $7.22 | 328,000 | — | — |
| 2012-06-26 | $7.13 | $7.13 | 402,900 | — | — |
| 2012-06-25 | $6.98 | $6.98 | 638,500 | — | — |
| 2012-06-22 | $7.27 | $7.27 | 313,400 | — | — |
| 2012-06-21 | $7.28 | $7.28 | 596,800 | — | — |
| 2012-06-20 | $7.44 | $7.44 | 716,300 | — | — |
| 2012-06-19 | $7.67 | $7.67 | 1,098,100 | — | — |
| 2012-06-18 | $7.68 | $7.68 | 1,390,000 | — | — |
| 2012-06-15 | $7.47 | $7.47 | 345,300 | — | — |
| 2012-06-14 | $7.32 | $7.32 | 278,500 | — | — |
| 2012-06-13 | $7.33 | $7.33 | 291,000 | — | — |
| 2012-06-12 | $7.40 | $7.40 | 761,500 | — | — |
| 2012-06-11 | $7.37 | $7.37 | 650,800 | — | — |
| 2012-06-08 | $7.61 | $7.61 | 302,500 | — | — |
| 2012-06-07 | $7.48 | $7.48 | 392,000 | — | — |
| 2012-06-06 | $7.55 | $7.55 | 477,000 | — | — |
| 2012-06-05 | $7.30 | $7.30 | 336,600 | — | — |
| 2012-06-04 | $7.13 | $7.13 | 519,800 | — | — |
| 2012-06-01 | $7.13 | $7.13 | 755,000 | — | — |
| 2012-05-31 | $7.24 | $7.24 | 658,500 | — | — |
| 2012-05-30 | $7.16 | $7.16 | 2,174,200 | — | — |
| 2012-05-29 | $7.74 | $7.74 | 910,000 | — | — |
| 2012-05-25 | $7.57 | $7.57 | 478,800 | — | — |
| 2012-05-24 | $7.56 | $7.56 | 459,900 | — | — |
| 2012-05-23 | $7.52 | $7.52 | 366,000 | — | — |
| 2012-05-22 | $7.56 | $7.56 | 456,800 | — | — |
| 2012-05-21 | $7.62 | $7.62 | 391,500 | — | — |
| 2012-05-18 | $7.35 | $7.35 | 424,800 | — | — |
| 2012-05-17 | $7.43 | $7.43 | 448,100 | — | — |
| 2012-05-16 | $7.43 | $7.43 | 614,200 | — | — |
| 2012-05-15 | $7.47 | $7.47 | 520,100 | — | — |
| 2012-05-14 | $7.67 | $7.67 | 859,200 | — | — |
| 2012-05-11 | $8.00 | $8.00 | 603,600 | — | — |
| 2012-05-10 | $7.88 | $7.88 | 625,500 | — | — |
| 2012-05-09 | $7.86 | $7.86 | 1,132,100 | — | — |
| 2012-05-08 | $8.00 | $8.00 | 1,103,700 | — | — |
| 2012-05-07 | $8.43 | $8.43 | 889,000 | — | — |
| 2012-05-04 | $8.32 | $8.32 | 809,100 | — | — |
| 2012-05-03 | $8.54 | $8.54 | 986,400 | — | — |
| 2012-05-02 | $8.86 | $8.86 | 415,800 | — | — |
| 2012-05-01 | $9.05 | $9.05 | 770,200 | — | — |
| 2012-04-30 | $8.96 | $8.96 | 808,000 | — | — |
| 2012-04-27 | $9.00 | $9.00 | 561,100 | — | — |
| 2012-04-26 | $8.82 | $8.82 | 727,800 | — | — |
| 2012-04-25 | $8.86 | $8.86 | 776,900 | — | — |
| 2012-04-24 | $8.94 | $8.94 | 1,410,600 | — | — |
| 2012-04-23 | $8.41 | $8.41 | 470,000 | — | — |
| 2012-04-20 | $8.69 | $8.69 | 241,300 | — | — |
| 2012-04-19 | $8.72 | $8.72 | 341,600 | — | — |
| 2012-04-18 | $8.70 | $8.70 | 504,600 | — | — |
| 2012-04-17 | $8.95 | $8.95 | 791,100 | — | — |
| 2012-04-16 | $9.01 | $9.01 | 428,200 | — | — |
| 2012-04-13 | $9.08 | $9.08 | 490,500 | — | — |
| 2012-04-12 | $9.21 | $9.21 | 595,600 | — | — |
| 2012-04-11 | $8.96 | $8.96 | 451,500 | — | — |
| 2012-04-10 | $8.80 | $8.80 | 751,900 | — | — |
| 2012-04-09 | $8.94 | $8.94 | 813,000 | — | — |
| 2012-04-05 | $9.41 | $9.41 | 698,600 | — | — |
| 2012-04-04 | $9.51 | $9.51 | 389,600 | — | — |
| 2012-04-03 | $9.61 | $9.61 | 383,800 | — | — |
| 2012-04-02 | $9.65 | $9.65 | 477,600 | — | — |
| 2012-03-30 | $9.57 | $9.57 | 575,200 | — | — |
| 2012-03-29 | $9.66 | $9.66 | 277,500 | — | — |
| 2012-03-28 | $9.71 | $9.71 | 333,000 | — | — |
| 2012-03-27 | $9.76 | $9.76 | 474,800 | — | — |
| 2012-03-26 | $9.86 | $9.86 | 405,900 | — | — |
| 2012-03-23 | $9.82 | $9.82 | 227,700 | — | — |
| 2012-03-22 | $9.75 | $9.75 | 244,400 | — | — |
| 2012-03-21 | $9.78 | $9.78 | 538,900 | — | — |
| 2012-03-20 | $9.93 | $9.93 | 302,000 | — | — |
| 2012-03-19 | $10.04 | $10.04 | 298,600 | — | — |
| 2012-03-16 | $9.99 | $9.99 | 552,400 | — | — |
| 2012-03-15 | $10.22 | $10.22 | 635,700 | — | — |
| 2012-03-14 | $10.14 | $10.14 | 819,900 | — | — |
| 2012-03-13 | $10.11 | $10.11 | 907,800 | — | — |
| 2012-03-12 | $9.50 | $9.50 | 452,100 | — | — |
| 2012-03-09 | $9.37 | $9.37 | 632,900 | — | — |
| 2012-03-08 | $9.42 | $9.42 | 535,700 | — | — |
| 2012-03-07 | $9.15 | $9.15 | 676,800 | — | — |
| 2012-03-06 | $9.08 | $9.08 | 1,016,300 | — | — |
| 2012-03-05 | $9.48 | $9.48 | 852,400 | — | — |
| 2012-03-02 | $9.61 | $9.61 | 704,400 | — | — |
| 2012-03-01 | $9.68 | $9.68 | 1,060,300 | — | — |
| 2012-02-29 | $9.41 | $9.41 | 682,800 | — | — |
| 2012-02-28 | $9.52 | $9.52 | 420,900 | — | — |
| 2012-02-27 | $9.45 | $9.45 | 472,300 | — | — |
| 2012-02-24 | $9.51 | $9.51 | 420,500 | — | — |
| 2012-02-23 | $9.53 | $9.53 | 580,800 | — | — |
| 2012-02-22 | $9.41 | $9.41 | 931,200 | — | — |
| 2012-02-21 | $9.26 | $9.26 | 995,500 | — | — |
| 2012-02-17 | $9.17 | $9.17 | 664,600 | — | — |
| 2012-02-16 | $8.92 | $8.92 | 970,200 | — | — |
| 2012-02-15 | $8.84 | $8.84 | 1,038,600 | — | — |
| 2012-02-14 | $8.94 | $8.94 | 1,146,400 | — | — |
| 2012-02-13 | $8.97 | $8.97 | 838,100 | — | — |
| 2012-02-10 | $8.68 | $8.68 | 827,900 | — | — |
| 2012-02-09 | $8.70 | $8.70 | 1,237,500 | — | — |
| 2012-02-08 | $8.35 | $8.35 | 833,500 | — | — |
| 2012-02-07 | $8.43 | $8.43 | 494,100 | — | — |
| 2012-02-06 | $8.50 | $8.50 | 1,039,400 | — | — |
| 2012-02-03 | $8.64 | $8.64 | 1,223,100 | — | — |
| 2012-02-02 | $8.73 | $8.73 | 747,400 | — | — |
| 2012-02-01 | $8.79 | $8.79 | 1,576,300 | — | — |
| 2012-01-31 | $8.51 | $8.51 | 1,404,200 | — | — |
| 2012-01-30 | $8.21 | $8.21 | 1,463,500 | — | — |
| 2012-01-27 | $7.99 | $7.99 | 2,565,400 | — | — |
| 2012-01-26 | $7.67 | $7.67 | 1,666,300 | — | — |
| 2012-01-25 | $7.83 | $7.83 | 888,500 | — | — |
| 2012-01-24 | $8.03 | $8.03 | 430,900 | — | — |
| 2012-01-23 | $8.09 | $8.09 | 422,300 | — | — |
| 2012-01-20 | $8.28 | $8.28 | 192,400 | — | — |
| 2012-01-19 | $8.30 | $8.30 | 380,600 | — | — |
| 2012-01-18 | $8.11 | $8.11 | 1,044,600 | — | — |
| 2012-01-17 | $7.94 | $7.94 | 689,700 | — | — |
| 2012-01-13 | $7.48 | $7.48 | 531,200 | — | — |
| 2012-01-12 | $7.71 | $7.71 | 486,700 | — | — |
| 2012-01-11 | $7.77 | $7.77 | 562,600 | — | — |
| 2012-01-10 | $7.92 | $7.92 | 503,800 | — | — |
| 2012-01-09 | $8.04 | $8.04 | 351,000 | — | — |
| 2012-01-06 | $8.07 | $8.07 | 342,900 | — | — |
| 2012-01-05 | $8.03 | $8.03 | 611,000 | — | — |
| 2012-01-04 | $7.84 | $7.84 | 628,200 | — | — |
| 2012-01-03 | $7.65 | $7.65 | 427,300 | — | — |