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
- 1998-07-01 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 | $8.94 | $8.94 | 1,182,000 | — | — |
| 2012-12-28 | $8.73 | $8.73 | 1,090,000 | — | — |
| 2012-12-27 | $8.73 | $8.73 | 677,000 | — | — |
| 2012-12-26 | $8.68 | $8.68 | 953,000 | — | — |
| 2012-12-24 | $8.80 | $8.80 | 327,000 | — | — |
| 2012-12-21 | $8.81 | $8.81 | 2,410,000 | — | — |
| 2012-12-20 | $8.95 | $8.95 | 1,656,000 | — | — |
| 2012-12-19 | $8.75 | $8.75 | 816,000 | — | — |
| 2012-12-18 | $8.87 | $8.87 | 1,261,000 | — | — |
| 2012-12-17 | $8.66 | $8.66 | 756,000 | — | — |
| 2012-12-14 | $8.57 | $8.57 | 484,000 | — | — |
| 2012-12-13 | $8.62 | $8.62 | 736,000 | — | — |
| 2012-12-12 | $8.61 | $8.61 | 714,000 | — | — |
| 2012-12-11 | $8.73 | $8.73 | 1,173,000 | — | — |
| 2012-12-10 | $8.61 | $8.61 | 533,000 | — | — |
| 2012-12-07 | $8.64 | $8.64 | 1,004,000 | — | — |
| 2012-12-06 | $8.50 | $8.50 | 787,000 | — | — |
| 2012-12-05 | $8.57 | $8.57 | 1,169,000 | — | — |
| 2012-12-04 | $8.55 | $8.55 | 1,502,000 | — | — |
| 2012-12-03 | $8.61 | $8.61 | 986,000 | — | — |
| 2012-11-30 | $8.69 | $8.69 | 1,551,000 | — | — |
| 2012-11-29 | $8.69 | $8.69 | 1,452,000 | — | — |
| 2012-11-28 | $8.68 | $8.68 | 1,544,000 | — | — |
| 2012-11-27 | $8.54 | $8.54 | 3,091,000 | — | — |
| 2012-11-26 | $8.71 | $8.71 | 3,371,000 | — | — |
| 2012-11-23 | $8.48 | $8.48 | 588,000 | — | — |
| 2012-11-21 | $8.38 | $8.38 | 733,000 | — | — |
| 2012-11-20 | $8.34 | $8.34 | 1,146,000 | — | — |
| 2012-11-19 | $8.19 | $8.19 | 1,897,000 | — | — |
| 2012-11-16 | $7.82 | $7.82 | 1,464,000 | — | — |
| 2012-11-15 | $7.85 | $7.85 | 1,941,000 | — | — |
| 2012-11-14 | $7.71 | $7.71 | 719,000 | — | — |
| 2012-11-13 | $7.86 | $7.86 | 1,113,000 | — | — |
| 2012-11-12 | $7.85 | $7.85 | 1,026,000 | — | — |
| 2012-11-09 | $7.80 | $7.79 | 488,000 | — | — |
| 2012-11-08 | $7.89 | $7.89 | 712,000 | — | — |
| 2012-11-07 | $8.04 | $8.04 | 935,000 | — | — |
| 2012-11-06 | $8.24 | $8.24 | 863,000 | — | — |
| 2012-11-05 | $8.11 | $8.11 | 1,299,000 | — | — |
| 2012-11-02 | $8.10 | $8.10 | 755,000 | — | — |
| 2012-11-01 | $8.32 | $8.32 | 1,168,000 | — | — |
| 2012-10-31 | $8.29 | $8.29 | 1,745,000 | — | — |
| 2012-10-26 | $8.45 | $8.45 | 958,000 | — | — |
| 2012-10-25 | $8.31 | $8.31 | 2,910,000 | — | — |
| 2012-10-24 | $7.84 | $7.84 | 888,000 | — | — |
| 2012-10-23 | $7.77 | $7.77 | 949,000 | — | — |
| 2012-10-22 | $7.73 | $7.73 | 945,000 | — | — |
| 2012-10-19 | $7.75 | $7.75 | 1,406,000 | — | — |
| 2012-10-18 | $8.10 | $8.10 | 634,000 | — | — |
| 2012-10-17 | $8.20 | $8.20 | 522,000 | — | — |
| 2012-10-16 | $8.22 | $8.22 | 506,000 | — | — |
| 2012-10-15 | $8.14 | $8.14 | 1,299,000 | — | — |
| 2012-10-12 | $8.14 | $8.14 | 428,000 | — | — |
| 2012-10-11 | $8.23 | $8.23 | 295,000 | — | — |
| 2012-10-10 | $8.19 | $8.19 | 617,000 | — | — |
| 2012-10-09 | $8.17 | $8.17 | 530,000 | — | — |
| 2012-10-08 | $8.29 | $8.29 | 356,000 | — | — |
| 2012-10-05 | $8.35 | $8.35 | 526,000 | — | — |
| 2012-10-04 | $8.37 | $8.37 | 552,000 | — | — |
| 2012-10-03 | $8.36 | $8.36 | 1,061,000 | — | — |
| 2012-10-02 | $8.33 | $8.33 | 1,178,000 | — | — |
| 2012-10-01 | $8.24 | $8.24 | 1,197,000 | — | — |
| 2012-09-28 | $8.15 | $8.15 | 993,000 | — | — |
| 2012-09-27 | $8.26 | $8.26 | 1,660,000 | — | — |
| 2012-09-26 | $8.14 | $8.14 | 1,469,000 | — | — |
| 2012-09-25 | $8.13 | $8.13 | 1,936,000 | — | — |
| 2012-09-24 | $8.15 | $8.15 | 1,588,000 | — | — |
| 2012-09-21 | $8.10 | $8.10 | 2,204,000 | — | — |
| 2012-09-20 | $8.16 | $8.16 | 1,501,000 | — | — |
| 2012-09-19 | $8.34 | $8.34 | 1,378,000 | — | — |
| 2012-09-18 | $8.31 | $8.31 | 1,224,000 | — | — |
| 2012-09-17 | $8.31 | $8.31 | 642,000 | — | — |
| 2012-09-14 | $8.34 | $8.34 | 1,201,000 | — | — |
| 2012-09-13 | $8.23 | $8.23 | 1,149,000 | — | — |
| 2012-09-12 | $8.12 | $8.12 | 561,000 | — | — |
| 2012-09-11 | $8.16 | $8.16 | 1,619,000 | — | — |
| 2012-09-10 | $8.24 | $8.24 | 932,000 | — | — |
| 2012-09-07 | $8.23 | $8.23 | 1,291,000 | — | — |
| 2012-09-06 | $8.25 | $8.25 | 1,460,000 | — | — |
| 2012-09-05 | $8.18 | $8.18 | 2,447,000 | — | — |
| 2012-09-04 | $8.25 | $8.25 | 1,196,000 | — | — |
| 2012-08-31 | $8.13 | $8.13 | 2,513,000 | — | — |
| 2012-08-30 | $8.10 | $8.10 | 1,172,000 | — | — |
| 2012-08-29 | $8.12 | $8.12 | 889,000 | — | — |
| 2012-08-28 | $8.15 | $8.15 | 1,248,000 | — | — |
| 2012-08-27 | $8.12 | $8.12 | 595,000 | — | — |
| 2012-08-24 | $8.03 | $8.03 | 2,251,000 | — | — |
| 2012-08-23 | $8.26 | $8.26 | 802,000 | — | — |
| 2012-08-22 | $8.34 | $8.34 | 653,000 | — | — |
| 2012-08-21 | $8.29 | $8.29 | 1,735,000 | — | — |
| 2012-08-20 | $8.34 | $8.34 | 1,407,000 | — | — |
| 2012-08-17 | $8.27 | $8.27 | 540,000 | — | — |
| 2012-08-16 | $8.18 | $8.18 | 1,872,000 | — | — |
| 2012-08-15 | $8.42 | $8.42 | 705,000 | — | — |
| 2012-08-14 | $8.32 | $8.32 | 758,000 | — | — |
| 2012-08-13 | $8.35 | $8.35 | 552,000 | — | — |
| 2012-08-10 | $8.31 | $8.31 | 395,000 | — | — |
| 2012-08-09 | $8.32 | $8.32 | 598,000 | — | — |
| 2012-08-08 | $8.33 | $8.33 | 1,081,000 | — | — |
| 2012-08-07 | $8.23 | $8.23 | 1,401,000 | — | — |
| 2012-08-06 | $8.27 | $8.27 | 830,000 | — | — |
| 2012-08-03 | $8.26 | $8.26 | 2,017,000 | — | — |
| 2012-08-02 | $7.93 | $7.93 | 822,000 | — | — |
| 2012-08-01 | $7.99 | $7.99 | 2,417,000 | — | — |
| 2012-07-31 | $8.25 | $8.25 | 1,571,000 | — | — |
| 2012-07-30 | $8.42 | $8.42 | 2,780,000 | — | — |
| 2012-07-27 | $8.53 | $8.53 | 1,585,000 | — | — |
| 2012-07-26 | $8.22 | $8.22 | 3,164,000 | — | — |
| 2012-07-25 | $7.86 | $7.86 | 1,405,000 | — | — |
| 2012-07-24 | $7.85 | $7.85 | 1,592,000 | — | — |
| 2012-07-23 | $7.78 | $7.78 | 843,000 | — | — |
| 2012-07-20 | $7.86 | $7.86 | 1,238,000 | — | — |
| 2012-07-19 | $7.93 | $7.93 | 561,000 | — | — |
| 2012-07-18 | $8.01 | $8.01 | 719,000 | — | — |
| 2012-07-17 | $8.01 | $8.01 | 1,251,000 | — | — |
| 2012-07-16 | $7.95 | $7.95 | 812,000 | — | — |
| 2012-07-13 | $7.98 | $7.98 | 1,054,000 | — | — |
| 2012-07-12 | $7.90 | $7.90 | 1,443,000 | — | — |
| 2012-07-11 | $8.01 | $8.01 | 1,351,000 | — | — |
| 2012-07-10 | $8.06 | $8.06 | 1,659,000 | — | — |
| 2012-07-09 | $8.12 | $8.12 | 1,327,000 | — | — |
| 2012-07-06 | $8.09 | $8.09 | 1,689,000 | — | — |
| 2012-07-05 | $8.46 | $8.46 | 833,000 | — | — |
| 2012-07-03 | $8.54 | $8.54 | 1,010,000 | — | — |
| 2012-07-02 | $8.37 | $8.37 | 2,592,000 | — | — |
| 2012-06-29 | $8.12 | $8.12 | 3,107,000 | — | — |
| 2012-06-28 | $7.95 | $7.95 | 2,914,000 | — | — |
| 2012-06-27 | $8.00 | $8.00 | 1,160,000 | — | — |
| 2012-06-26 | $7.90 | $7.90 | 1,487,000 | — | — |
| 2012-06-25 | $7.72 | $7.72 | 1,256,000 | — | — |
| 2012-06-22 | $7.75 | $7.75 | 2,348,000 | — | — |
| 2012-06-21 | $7.72 | $7.72 | 2,803,000 | — | — |
| 2012-06-20 | $7.78 | $7.78 | 1,715,000 | — | — |
| 2012-06-19 | $7.97 | $7.97 | 2,651,000 | — | — |
| 2012-06-18 | $7.91 | $7.91 | 1,626,000 | — | — |
| 2012-06-15 | $7.84 | $7.84 | 1,874,000 | — | — |
| 2012-06-14 | $7.79 | $7.79 | 1,230,000 | — | — |
| 2012-06-13 | $7.69 | $7.69 | 2,549,000 | — | — |
| 2012-06-12 | $7.82 | $7.82 | 1,880,000 | — | — |
| 2012-06-11 | $7.75 | $7.75 | 2,269,000 | — | — |
| 2012-06-08 | $7.73 | $7.73 | 1,763,000 | — | — |
| 2012-06-07 | $7.62 | $7.62 | 1,953,000 | — | — |
| 2012-06-06 | $7.62 | $7.62 | 1,804,000 | — | — |
| 2012-06-05 | $7.35 | $7.35 | 1,128,000 | — | — |
| 2012-06-04 | $7.22 | $7.22 | 1,822,000 | — | — |
| 2012-06-01 | $7.20 | $7.20 | 2,102,000 | — | — |
| 2012-05-31 | $7.39 | $7.39 | 1,920,000 | — | — |
| 2012-05-30 | $7.37 | $7.37 | 2,809,000 | — | — |
| 2012-05-29 | $7.37 | $7.37 | 1,092,000 | — | — |
| 2012-05-25 | $7.27 | $7.27 | 1,268,000 | — | — |
| 2012-05-24 | $7.30 | $7.30 | 1,825,000 | — | — |
| 2012-05-23 | $7.21 | $7.21 | 1,540,000 | — | — |
| 2012-05-22 | $7.13 | $7.13 | 1,830,000 | — | — |
| 2012-05-21 | $7.08 | $7.08 | 1,004,000 | — | — |
| 2012-05-18 | $6.92 | $6.92 | 1,734,000 | — | — |
| 2012-05-17 | $7.01 | $7.01 | 2,525,000 | — | — |
| 2012-05-16 | $7.08 | $7.08 | 1,498,000 | — | — |
| 2012-05-15 | $7.05 | $7.05 | 1,870,000 | — | — |
| 2012-05-14 | $6.98 | $6.98 | 1,291,000 | — | — |
| 2012-05-11 | $7.01 | $7.01 | 1,236,000 | — | — |
| 2012-05-10 | $7.01 | $7.01 | 2,210,000 | — | — |
| 2012-05-09 | $6.84 | $6.84 | 1,470,000 | — | — |
| 2012-05-08 | $6.93 | $6.93 | 1,972,000 | — | — |
| 2012-05-07 | $7.05 | $7.05 | 3,450,000 | — | — |
| 2012-05-04 | $7.05 | $7.05 | 7,606,000 | — | — |
| 2012-05-03 | $7.05 | $7.05 | 2,863,000 | — | — |
| 2012-05-02 | $7.15 | $7.15 | 1,607,000 | — | — |
| 2012-05-01 | $7.27 | $7.27 | 4,123,000 | — | — |
| 2012-04-30 | $7.29 | $7.29 | 1,910,000 | — | — |
| 2012-04-27 | $7.32 | $7.32 | 2,245,000 | — | — |
| 2012-04-26 | $7.28 | $7.28 | 3,926,000 | — | — |
| 2012-04-25 | $7.18 | $7.18 | 2,604,000 | — | — |
| 2012-04-24 | $7.01 | $7.01 | 1,461,000 | — | — |
| 2012-04-23 | $7.06 | $7.06 | 1,095,000 | — | — |
| 2012-04-20 | $7.10 | $7.10 | 2,985,000 | — | — |
| 2012-04-19 | $7.08 | $7.08 | 2,767,000 | — | — |
| 2012-04-18 | $7.21 | $7.21 | 6,160,000 | — | — |
| 2012-04-17 | $6.88 | $6.88 | 1,268,000 | — | — |
| 2012-04-16 | $6.79 | $6.79 | 2,133,000 | — | — |
| 2012-04-13 | $6.77 | $6.77 | 1,002,000 | — | — |
| 2012-04-12 | $6.82 | $6.82 | 1,868,000 | — | — |
| 2012-04-11 | $6.79 | $6.79 | 1,442,000 | — | — |
| 2012-04-10 | $6.73 | $6.73 | 2,576,000 | — | — |
| 2012-04-09 | $6.85 | $6.85 | 1,513,000 | — | — |
| 2012-04-05 | $6.90 | $6.90 | 1,270,000 | — | — |
| 2012-04-04 | $6.95 | $6.95 | 2,554,000 | — | — |
| 2012-04-03 | $6.89 | $6.89 | 1,097,000 | — | — |
| 2012-04-02 | $6.95 | $6.95 | 1,866,000 | — | — |
| 2012-03-30 | $6.91 | $6.91 | 1,336,000 | — | — |
| 2012-03-29 | $6.99 | $6.99 | 2,101,000 | — | — |
| 2012-03-28 | $6.98 | $6.98 | 3,905,000 | — | — |
| 2012-03-27 | $6.91 | $6.91 | 932,000 | — | — |
| 2012-03-26 | $6.95 | $6.95 | 1,815,000 | — | — |
| 2012-03-23 | $6.84 | $6.84 | 1,138,000 | — | — |
| 2012-03-22 | $6.73 | $6.73 | 1,355,000 | — | — |
| 2012-03-21 | $6.73 | $6.73 | 663,000 | — | — |
| 2012-03-20 | $6.66 | $6.66 | 1,764,000 | — | — |
| 2012-03-19 | $6.73 | $6.73 | 1,269,000 | — | — |
| 2012-03-16 | $6.71 | $6.71 | 3,294,000 | — | — |
| 2012-03-15 | $6.67 | $6.67 | 1,345,000 | — | — |
| 2012-03-14 | $6.55 | $6.55 | 2,398,000 | — | — |
| 2012-03-13 | $6.54 | $6.54 | 2,066,000 | — | — |
| 2012-03-12 | $6.31 | $6.31 | 1,024,000 | — | — |
| 2012-03-09 | $6.25 | $6.25 | 1,002,000 | — | — |
| 2012-03-08 | $6.14 | $6.14 | 1,070,000 | — | — |
| 2012-03-07 | $6.02 | $6.02 | 3,104,000 | — | — |
| 2012-03-06 | $5.89 | $5.89 | 2,273,000 | — | — |
| 2012-03-05 | $5.89 | $5.89 | 1,497,000 | — | — |
| 2012-03-02 | $5.89 | $5.89 | 2,383,000 | — | — |
| 2012-03-01 | $6.09 | $6.09 | 2,955,000 | — | — |
| 2012-02-29 | $6.00 | $6.00 | 1,652,000 | — | — |
| 2012-02-28 | $6.08 | $6.08 | 2,104,000 | — | — |
| 2012-02-27 | $6.05 | $6.05 | 1,322,000 | — | — |
| 2012-02-24 | $6.07 | $6.07 | 1,946,000 | — | — |
| 2012-02-23 | $6.04 | $6.04 | 2,384,000 | — | — |
| 2012-02-22 | $5.82 | $5.82 | 811,000 | — | — |
| 2012-02-21 | $5.90 | $5.90 | 1,043,000 | — | — |
| 2012-02-17 | $5.95 | $5.95 | 1,069,000 | — | — |
| 2012-02-16 | $6.04 | $6.04 | 1,215,000 | — | — |
| 2012-02-15 | $5.85 | $5.85 | 1,069,000 | — | — |
| 2012-02-14 | $5.88 | $5.88 | 1,134,000 | — | — |
| 2012-02-13 | $5.88 | $5.88 | 1,403,000 | — | — |
| 2012-02-10 | $5.77 | $5.77 | 1,398,000 | — | — |
| 2012-02-09 | $5.81 | $5.81 | 747,000 | — | — |
| 2012-02-08 | $5.78 | $5.78 | 1,039,000 | — | — |
| 2012-02-07 | $5.82 | $5.82 | 1,609,000 | — | — |
| 2012-02-06 | $5.80 | $5.80 | 1,904,000 | — | — |
| 2012-02-03 | $5.92 | $5.92 | 1,161,000 | — | — |
| 2012-02-02 | $5.71 | $5.71 | 1,063,000 | — | — |
| 2012-02-01 | $5.69 | $5.69 | 3,879,000 | — | — |
| 2012-01-31 | $5.67 | $5.67 | 4,281,000 | — | — |
| 2012-01-30 | $6.00 | $6.00 | 540,000 | — | — |
| 2012-01-27 | $6.03 | $6.03 | 1,116,000 | — | — |
| 2012-01-26 | $6.02 | $6.02 | 1,581,000 | — | — |
| 2012-01-25 | $6.00 | $6.00 | 2,766,000 | — | — |
| 2012-01-24 | $6.01 | $6.01 | 1,638,000 | — | — |
| 2012-01-23 | $6.03 | $6.03 | 1,448,000 | — | — |
| 2012-01-20 | $6.06 | $6.06 | 3,446,000 | — | — |
| 2012-01-19 | $6.16 | $6.16 | 1,545,000 | — | — |
| 2012-01-18 | $6.22 | $6.22 | 1,039,000 | — | — |
| 2012-01-17 | $6.14 | $6.13 | 1,984,000 | — | — |
| 2012-01-13 | $6.16 | $6.16 | 685,000 | — | — |
| 2012-01-12 | $6.20 | $6.20 | 2,026,000 | — | — |
| 2012-01-11 | $6.19 | $6.19 | 794,000 | — | — |
| 2012-01-10 | $6.20 | $6.20 | 1,054,000 | — | — |
| 2012-01-09 | $6.14 | $6.14 | 2,536,000 | — | — |
| 2012-01-06 | $6.24 | $6.24 | 2,264,000 | — | — |
| 2012-01-05 | $6.32 | $6.32 | 2,593,000 | — | — |
| 2012-01-04 | $6.39 | $6.39 | 3,500,000 | — | — |
| 2012-01-03 | $6.59 | $6.59 | 1,635,000 | — | — |