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
- 2003-09-10 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 | $9.33 | $9.40 | 1,444,900 | — | — |
| 2012-12-28 | $9.08 | $9.15 | 909,200 | — | — |
| 2012-12-27 | $9.16 | $9.23 | 1,057,000 | — | — |
| 2012-12-26 | $9.14 | $9.21 | 769,000 | — | — |
| 2012-12-24 | $9.27 | $9.34 | 262,800 | — | — |
| 2012-12-21 | $9.35 | $9.42 | 3,157,200 | — | — |
| 2012-12-20 | $9.60 | $9.67 | 2,037,100 | — | — |
| 2012-12-19 | $9.40 | $9.47 | 1,654,100 | — | — |
| 2012-12-18 | $9.53 | $9.60 | 1,782,000 | — | — |
| 2012-12-17 | $9.47 | $9.54 | 1,711,200 | — | — |
| 2012-12-14 | $9.28 | $9.35 | 1,271,900 | — | — |
| 2012-12-13 | $9.22 | $9.29 | 2,012,400 | — | — |
| 2012-12-12 | $9.20 | $9.27 | 2,033,800 | — | — |
| 2012-12-11 | $9.43 | $9.50 | 1,518,500 | — | — |
| 2012-12-10 | $9.32 | $9.39 | 1,372,500 | — | — |
| 2012-12-07 | $9.21 | $9.28 | 1,356,300 | — | — |
| 2012-12-06 | $9.28 | $9.35 | 1,260,400 | — | — |
| 2012-12-05 | $9.34 | $9.39 | 1,365,700 | — | — |
| 2012-12-04 | $9.21 | $9.26 | 1,761,400 | — | — |
| 2012-12-03 | $9.17 | $9.22 | 1,643,100 | — | — |
| 2012-11-30 | $9.10 | $9.15 | 2,100,600 | — | — |
| 2012-11-29 | $9.11 | $9.16 | 1,214,500 | — | — |
| 2012-11-28 | $8.81 | $8.86 | 1,396,400 | — | — |
| 2012-11-27 | $8.69 | $8.73 | 1,702,600 | — | — |
| 2012-11-26 | $8.85 | $8.90 | 1,224,300 | — | — |
| 2012-11-23 | $8.88 | $8.93 | 583,600 | — | — |
| 2012-11-21 | $8.76 | $8.80 | 1,887,700 | — | — |
| 2012-11-20 | $8.67 | $8.71 | 2,280,300 | — | — |
| 2012-11-19 | $8.95 | $9.00 | 2,143,200 | — | — |
| 2012-11-16 | $8.65 | $8.69 | 2,670,500 | — | — |
| 2012-11-15 | $8.45 | $8.49 | 1,422,000 | — | — |
| 2012-11-14 | $8.37 | $8.41 | 1,350,300 | — | — |
| 2012-11-13 | $8.56 | $8.60 | 1,319,600 | — | — |
| 2012-11-12 | $8.70 | $8.74 | 930,500 | — | — |
| 2012-11-09 | $8.79 | $8.84 | 1,351,500 | — | — |
| 2012-11-08 | $8.72 | $8.76 | 2,035,600 | — | — |
| 2012-11-07 | $8.92 | $8.97 | 1,817,100 | — | — |
| 2012-11-06 | $9.34 | $9.39 | 1,110,000 | — | — |
| 2012-11-05 | $9.30 | $9.35 | 1,401,100 | — | — |
| 2012-11-02 | $9.28 | $9.33 | 1,750,000 | — | — |
| 2012-11-01 | $9.51 | $9.56 | 2,290,500 | — | — |
| 2012-10-31 | $9.58 | $9.63 | 1,878,700 | — | — |
| 2012-10-26 | $9.54 | $9.59 | 862,400 | — | — |
| 2012-10-25 | $9.64 | $9.69 | 970,400 | — | — |
| 2012-10-24 | $9.41 | $9.46 | 1,789,900 | — | — |
| 2012-10-23 | $9.49 | $9.54 | 1,503,400 | — | — |
| 2012-10-22 | $9.66 | $9.71 | 1,175,400 | — | — |
| 2012-10-19 | $9.66 | $9.71 | 1,342,200 | — | — |
| 2012-10-18 | $9.93 | $9.98 | 1,365,900 | — | — |
| 2012-10-17 | $9.92 | $9.97 | 1,306,000 | — | — |
| 2012-10-16 | $9.78 | $9.83 | 1,556,300 | — | — |
| 2012-10-15 | $9.64 | $9.69 | 1,160,500 | — | — |
| 2012-10-12 | $9.58 | $9.63 | 1,369,500 | — | — |
| 2012-10-11 | $9.77 | $9.82 | 1,105,100 | — | — |
| 2012-10-10 | $9.61 | $9.66 | 1,113,400 | — | — |
| 2012-10-09 | $9.60 | $9.65 | 1,490,800 | — | — |
| 2012-10-08 | $9.66 | $9.71 | 1,064,800 | — | — |
| 2012-10-05 | $9.76 | $9.81 | 1,921,600 | — | — |
| 2012-10-04 | $9.65 | $9.70 | 2,461,100 | — | — |
| 2012-10-03 | $9.58 | $9.63 | 1,793,300 | — | — |
| 2012-10-02 | $9.60 | $9.65 | 2,449,100 | — | — |
| 2012-10-01 | $9.80 | $9.85 | 1,975,900 | — | — |
| 2012-09-28 | $9.65 | $9.70 | 1,706,400 | — | — |
| 2012-09-27 | $9.71 | $9.76 | 1,807,900 | — | — |
| 2012-09-26 | $9.57 | $9.62 | 2,353,800 | — | — |
| 2012-09-25 | $9.58 | $9.63 | 2,392,400 | — | — |
| 2012-09-24 | $9.92 | $9.97 | 5,295,600 | — | — |
| 2012-09-21 | $10.03 | $10.08 | 2,117,900 | — | — |
| 2012-09-20 | $10.02 | $10.07 | 1,604,500 | — | — |
| 2012-09-19 | $10.02 | $10.07 | 1,169,100 | — | — |
| 2012-09-18 | $9.93 | $9.98 | 1,244,700 | — | — |
| 2012-09-17 | $10.05 | $10.10 | 1,721,100 | — | — |
| 2012-09-14 | $10.00 | $10.05 | 2,339,500 | — | — |
| 2012-09-13 | $9.90 | $9.95 | 2,594,400 | — | — |
| 2012-09-12 | $9.94 | $9.99 | 2,332,500 | — | — |
| 2012-09-11 | $9.81 | $9.86 | 1,824,600 | — | — |
| 2012-09-10 | $9.67 | $9.72 | 2,235,200 | — | — |
| 2012-09-07 | $9.71 | $9.76 | 2,336,900 | — | — |
| 2012-09-06 | $9.67 | $9.72 | 2,416,100 | — | — |
| 2012-09-05 | $9.45 | $9.48 | 3,951,500 | — | — |
| 2012-09-04 | $8.96 | $8.99 | 1,076,700 | — | — |
| 2012-08-31 | $8.90 | $8.93 | 1,660,600 | — | — |
| 2012-08-30 | $8.92 | $8.95 | 1,424,200 | — | — |
| 2012-08-29 | $8.95 | $8.98 | 1,062,400 | — | — |
| 2012-08-28 | $8.96 | $8.99 | 1,265,300 | — | — |
| 2012-08-27 | $8.91 | $8.94 | 2,613,300 | — | — |
| 2012-08-24 | $8.88 | $8.91 | 3,369,800 | — | — |
| 2012-08-23 | $8.99 | $9.02 | 1,636,300 | — | — |
| 2012-08-22 | $9.10 | $9.13 | 2,096,400 | — | — |
| 2012-08-21 | $9.11 | $9.14 | 2,599,300 | — | — |
| 2012-08-20 | $9.17 | $9.20 | 1,846,100 | — | — |
| 2012-08-17 | $9.22 | $9.25 | 1,785,800 | — | — |
| 2012-08-16 | $9.17 | $9.20 | 1,724,400 | — | — |
| 2012-08-15 | $9.02 | $9.05 | 1,779,100 | — | — |
| 2012-08-14 | $8.81 | $8.84 | 2,889,300 | — | — |
| 2012-08-13 | $8.99 | $9.02 | 1,729,900 | — | — |
| 2012-08-10 | $8.85 | $8.88 | 932,000 | — | — |
| 2012-08-09 | $8.79 | $8.82 | 972,800 | — | — |
| 2012-08-08 | $8.74 | $8.77 | 4,534,900 | — | — |
| 2012-08-07 | $8.57 | $8.60 | 1,832,700 | — | — |
| 2012-08-06 | $8.50 | $8.53 | 2,638,800 | — | — |
| 2012-08-03 | $8.38 | $8.41 | 2,797,700 | — | — |
| 2012-08-02 | $7.95 | $7.97 | 2,856,400 | — | — |
| 2012-08-01 | $8.02 | $8.04 | 1,990,000 | — | — |
| 2012-07-31 | $8.29 | $8.31 | 1,915,100 | — | — |
| 2012-07-30 | $8.43 | $8.46 | 3,543,800 | — | — |
| 2012-07-27 | $8.05 | $8.07 | 1,756,300 | — | — |
| 2012-07-26 | $8.00 | $8.02 | 2,720,300 | — | — |
| 2012-07-25 | $7.69 | $7.71 | 1,559,800 | — | — |
| 2012-07-24 | $7.76 | $7.78 | 1,533,800 | — | — |
| 2012-07-23 | $7.71 | $7.73 | 1,187,400 | — | — |
| 2012-07-20 | $7.80 | $7.82 | 2,604,400 | — | — |
| 2012-07-19 | $8.02 | $8.04 | 1,641,800 | — | — |
| 2012-07-18 | $8.27 | $8.29 | 1,721,600 | — | — |
| 2012-07-17 | $8.05 | $8.07 | 1,632,300 | — | — |
| 2012-07-16 | $8.00 | $8.02 | 949,000 | — | — |
| 2012-07-13 | $8.06 | $8.08 | 1,952,400 | — | — |
| 2012-07-12 | $7.96 | $7.98 | 1,616,500 | — | — |
| 2012-07-11 | $7.98 | $8.00 | 1,142,800 | — | — |
| 2012-07-10 | $7.90 | $7.92 | 1,270,400 | — | — |
| 2012-07-09 | $7.95 | $7.97 | 841,800 | — | — |
| 2012-07-06 | $7.94 | $7.96 | 1,098,300 | — | — |
| 2012-07-05 | $7.96 | $7.98 | 1,562,200 | — | — |
| 2012-07-03 | $8.09 | $8.11 | 1,087,500 | — | — |
| 2012-07-02 | $8.00 | $8.02 | 2,546,200 | — | — |
| 2012-06-29 | $7.80 | $7.82 | 2,961,100 | — | — |
| 2012-06-28 | $7.52 | $7.54 | 1,374,700 | — | — |
| 2012-06-27 | $7.47 | $7.49 | 1,007,400 | — | — |
| 2012-06-26 | $7.40 | $7.42 | 924,300 | — | — |
| 2012-06-25 | $7.30 | $7.32 | 788,600 | — | — |
| 2012-06-22 | $7.51 | $7.53 | 1,774,300 | — | — |
| 2012-06-21 | $7.35 | $7.37 | 1,189,200 | — | — |
| 2012-06-20 | $7.57 | $7.59 | 1,834,900 | — | — |
| 2012-06-19 | $7.60 | $7.62 | 2,267,900 | — | — |
| 2012-06-18 | $7.39 | $7.41 | 2,645,100 | — | — |
| 2012-06-15 | $7.54 | $7.56 | 4,748,200 | — | — |
| 2012-06-14 | $7.20 | $7.22 | 3,792,800 | — | — |
| 2012-06-13 | $6.79 | $6.81 | 1,801,600 | — | — |
| 2012-06-12 | $6.68 | $6.70 | 1,181,200 | — | — |
| 2012-06-11 | $6.53 | $6.55 | 1,071,700 | — | — |
| 2012-06-08 | $6.66 | $6.68 | 1,171,400 | — | — |
| 2012-06-07 | $6.72 | $6.74 | 1,199,600 | — | — |
| 2012-06-06 | $6.68 | $6.68 | 1,110,300 | — | — |
| 2012-06-05 | $6.42 | $6.42 | 951,700 | — | — |
| 2012-06-04 | $6.36 | $6.36 | 868,800 | — | — |
| 2012-06-01 | $6.40 | $6.40 | 1,323,300 | — | — |
| 2012-05-31 | $6.86 | $6.86 | 2,053,800 | — | — |
| 2012-05-30 | $6.77 | $6.77 | 1,657,500 | — | — |
| 2012-05-29 | $6.91 | $6.91 | 1,384,900 | — | — |
| 2012-05-25 | $6.72 | $6.72 | 953,500 | — | — |
| 2012-05-24 | $6.78 | $6.78 | 1,805,600 | — | — |
| 2012-05-23 | $6.53 | $6.53 | 1,846,700 | — | — |
| 2012-05-22 | $6.42 | $6.42 | 1,689,700 | — | — |
| 2012-05-21 | $6.58 | $6.58 | 1,028,100 | — | — |
| 2012-05-18 | $6.47 | $6.47 | 1,484,000 | — | — |
| 2012-05-17 | $6.52 | $6.52 | 2,825,600 | — | — |
| 2012-05-16 | $6.69 | $6.69 | 1,292,100 | — | — |
| 2012-05-15 | $6.83 | $6.83 | 899,300 | — | — |
| 2012-05-14 | $6.94 | $6.94 | 1,174,300 | — | — |
| 2012-05-11 | $6.98 | $6.98 | 1,053,200 | — | — |
| 2012-05-10 | $7.07 | $7.07 | 1,921,200 | — | — |
| 2012-05-09 | $6.84 | $6.84 | 1,304,900 | — | — |
| 2012-05-08 | $6.99 | $6.99 | 1,243,500 | — | — |
| 2012-05-07 | $6.99 | $6.99 | 1,428,200 | — | — |
| 2012-05-04 | $7.05 | $7.05 | 1,533,900 | — | — |
| 2012-05-03 | $7.19 | $7.19 | 1,519,200 | — | — |
| 2012-05-02 | $7.38 | $7.38 | 1,239,200 | — | — |
| 2012-05-01 | $7.30 | $7.30 | 1,763,100 | — | — |
| 2012-04-30 | $7.27 | $7.27 | 1,502,500 | — | — |
| 2012-04-27 | $7.52 | $7.52 | 924,300 | — | — |
| 2012-04-26 | $7.44 | $7.44 | 974,400 | — | — |
| 2012-04-25 | $7.37 | $7.37 | 935,300 | — | — |
| 2012-04-24 | $7.21 | $7.21 | 715,700 | — | — |
| 2012-04-23 | $7.09 | $7.09 | 1,207,000 | — | — |
| 2012-04-20 | $7.27 | $7.27 | 935,900 | — | — |
| 2012-04-19 | $7.34 | $7.34 | 1,032,400 | — | — |
| 2012-04-18 | $7.36 | $7.36 | 998,500 | — | — |
| 2012-04-17 | $7.48 | $7.48 | 1,109,300 | — | — |
| 2012-04-16 | $7.37 | $7.37 | 797,500 | — | — |
| 2012-04-13 | $7.26 | $7.26 | 1,585,800 | — | — |
| 2012-04-12 | $7.58 | $7.58 | 1,326,900 | — | — |
| 2012-04-11 | $7.36 | $7.36 | 1,508,600 | — | — |
| 2012-04-10 | $7.29 | $7.29 | 2,290,100 | — | — |
| 2012-04-09 | $7.51 | $7.51 | 1,578,800 | — | — |
| 2012-04-05 | $7.73 | $7.73 | 1,408,500 | — | — |
| 2012-04-04 | $7.72 | $7.72 | 1,878,100 | — | — |
| 2012-04-03 | $7.95 | $7.95 | 1,967,600 | — | — |
| 2012-04-02 | $7.95 | $7.95 | 2,394,500 | — | — |
| 2012-03-30 | $7.78 | $7.78 | 1,603,600 | — | — |
| 2012-03-29 | $7.86 | $7.86 | 1,278,000 | — | — |
| 2012-03-28 | $8.04 | $8.04 | 2,730,300 | — | — |
| 2012-03-27 | $8.03 | $8.03 | 1,542,800 | — | — |
| 2012-03-26 | $8.10 | $8.10 | 2,510,000 | — | — |
| 2012-03-23 | $7.89 | $7.89 | 1,114,600 | — | — |
| 2012-03-22 | $7.81 | $7.81 | 1,230,500 | — | — |
| 2012-03-21 | $7.85 | $7.85 | 1,407,500 | — | — |
| 2012-03-20 | $7.84 | $7.84 | 1,214,500 | — | — |
| 2012-03-19 | $7.89 | $7.89 | 1,232,300 | — | — |
| 2012-03-16 | $7.84 | $7.84 | 1,578,400 | — | — |
| 2012-03-15 | $7.79 | $7.79 | 1,724,700 | — | — |
| 2012-03-14 | $7.70 | $7.70 | 1,558,700 | — | — |
| 2012-03-13 | $7.78 | $7.78 | 1,869,600 | — | — |
| 2012-03-12 | $7.55 | $7.55 | 1,515,900 | — | — |
| 2012-03-09 | $7.61 | $7.61 | 1,290,300 | — | — |
| 2012-03-08 | $7.55 | $7.55 | 1,622,500 | — | — |
| 2012-03-07 | $7.45 | $7.45 | 1,239,500 | — | — |
| 2012-03-06 | $7.37 | $7.37 | 1,382,400 | — | — |
| 2012-03-05 | $7.64 | $7.64 | 1,504,300 | — | — |
| 2012-03-02 | $7.48 | $7.48 | 2,426,400 | — | — |
| 2012-03-01 | $7.55 | $7.55 | 2,493,300 | — | — |
| 2012-02-29 | $7.42 | $7.42 | 1,387,200 | — | — |
| 2012-02-28 | $7.51 | $7.51 | 1,369,200 | — | — |
| 2012-02-27 | $7.53 | $7.53 | 1,331,800 | — | — |
| 2012-02-24 | $7.69 | $7.69 | 1,636,400 | — | — |
| 2012-02-23 | $7.69 | $7.69 | 2,842,700 | — | — |
| 2012-02-22 | $7.37 | $7.37 | 1,518,400 | — | — |
| 2012-02-21 | $7.48 | $7.48 | 1,205,500 | — | — |
| 2012-02-17 | $7.35 | $7.35 | 1,790,800 | — | — |
| 2012-02-16 | $7.50 | $7.50 | 1,279,000 | — | — |
| 2012-02-15 | $7.18 | $7.18 | 1,212,400 | — | — |
| 2012-02-14 | $7.27 | $7.27 | 1,084,200 | — | — |
| 2012-02-13 | $7.30 | $7.30 | 706,300 | — | — |
| 2012-02-10 | $7.18 | $7.18 | 1,055,800 | — | — |
| 2012-02-09 | $7.23 | $7.23 | 1,591,900 | — | — |
| 2012-02-08 | $7.39 | $7.39 | 1,884,100 | — | — |
| 2012-02-07 | $7.18 | $7.18 | 1,344,500 | — | — |
| 2012-02-06 | $7.36 | $7.36 | 1,033,100 | — | — |
| 2012-02-03 | $7.40 | $7.40 | 2,113,100 | — | — |
| 2012-02-02 | $7.10 | $7.10 | 1,600,500 | — | — |
| 2012-02-01 | $6.92 | $6.92 | 1,387,200 | — | — |
| 2012-01-31 | $6.72 | $6.72 | 1,149,400 | — | — |
| 2012-01-30 | $6.68 | $6.68 | 891,000 | — | — |
| 2012-01-27 | $6.79 | $6.79 | 700,500 | — | — |
| 2012-01-26 | $6.70 | $6.70 | 1,384,400 | — | — |
| 2012-01-25 | $6.83 | $6.83 | 1,474,400 | — | — |
| 2012-01-24 | $6.98 | $6.98 | 1,040,700 | — | — |
| 2012-01-23 | $6.93 | $6.93 | 1,286,400 | — | — |
| 2012-01-20 | $6.94 | $6.94 | 2,065,200 | — | — |
| 2012-01-19 | $6.63 | $6.63 | 4,007,100 | — | — |
| 2012-01-18 | $6.49 | $6.49 | 1,711,500 | — | — |
| 2012-01-17 | $6.32 | $6.32 | 1,554,600 | — | — |
| 2012-01-13 | $6.37 | $6.37 | 1,470,200 | — | — |
| 2012-01-12 | $6.45 | $6.45 | 1,841,400 | — | — |
| 2012-01-11 | $6.44 | $6.44 | 1,566,900 | — | — |
| 2012-01-10 | $6.34 | $6.34 | 2,015,400 | — | — |
| 2012-01-09 | $6.10 | $6.10 | 1,469,100 | — | — |
| 2012-01-06 | $6.15 | $6.15 | 2,211,800 | — | — |
| 2012-01-05 | $6.19 | $6.19 | 2,327,100 | — | — |
| 2012-01-04 | $6.33 | $6.33 | 1,615,800 | — | — |
| 2012-01-03 | $6.36 | $6.36 | 2,826,800 | — | — |