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
- 1980-03-17 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 | $8.42 | $12.18 | 47,892 | — | — |
| 2012-12-28 | $8.29 | $12.00 | 7,368 | — | — |
| 2012-12-27 | $8.29 | $12.00 | 7,000 | — | — |
| 2012-12-26 | $8.37 | $12.11 | 14,368 | — | — |
| 2012-12-24 | $8.45 | $12.24 | 6,631 | — | — |
| 2012-12-21 | $8.64 | $12.51 | 63,365 | — | — |
| 2012-12-20 | $8.68 | $12.57 | 21,736 | — | — |
| 2012-12-19 | $8.72 | $12.62 | 21,736 | — | — |
| 2012-12-18 | $8.75 | $12.67 | 14,736 | — | — |
| 2012-12-17 | $8.53 | $12.35 | 11,052 | — | — |
| 2012-12-14 | $8.20 | $11.87 | 49,734 | — | — |
| 2012-12-13 | $8.03 | $11.63 | 5,158 | — | — |
| 2012-12-12 | $8.08 | $11.69 | 11,789 | — | — |
| 2012-12-11 | $8.26 | $11.95 | 24,314 | — | — |
| 2012-12-10 | $7.94 | $11.50 | 10,315 | — | — |
| 2012-12-07 | $8.10 | $11.73 | 17,315 | — | — |
| 2012-12-06 | $8.14 | $11.79 | 10,684 | — | — |
| 2012-12-05 | $8.14 | $11.79 | 17,683 | — | — |
| 2012-12-04 | $8.21 | $11.89 | 22,841 | — | — |
| 2012-12-03 | $8.37 | $12.11 | 30,577 | — | — |
| 2012-11-30 | $8.58 | $12.42 | 20,630 | — | — |
| 2012-11-29 | $8.78 | $12.70 | 10,684 | — | — |
| 2012-11-28 | $8.61 | $12.46 | 16,578 | — | — |
| 2012-11-27 | $8.50 | $12.30 | 18,420 | — | — |
| 2012-11-26 | $8.45 | $12.24 | 24,314 | — | — |
| 2012-11-23 | $8.37 | $12.11 | 6,263 | — | — |
| 2012-11-21 | $8.31 | $12.04 | 7,368 | — | — |
| 2012-11-20 | $8.28 | $11.99 | 7,000 | — | — |
| 2012-11-19 | $8.30 | $12.01 | 12,157 | — | — |
| 2012-11-16 | $8.16 | $11.81 | 48,997 | — | — |
| 2012-11-15 | $8.37 | $12.12 | 12,894 | — | — |
| 2012-11-14 | $8.58 | $12.42 | 9,578 | — | — |
| 2012-11-13 | $8.76 | $12.69 | 40,524 | — | — |
| 2012-11-12 | $8.69 | $12.57 | 45,682 | — | — |
| 2012-11-09 | $8.75 | $12.67 | 10,315 | — | — |
| 2012-11-08 | $8.68 | $12.56 | 70,364 | — | — |
| 2012-11-07 | $8.66 | $12.54 | 80,311 | — | — |
| 2012-11-06 | $8.79 | $12.72 | 31,682 | — | — |
| 2012-11-05 | $8.75 | $12.66 | 30,946 | — | — |
| 2012-11-02 | $8.75 | $12.66 | 23,578 | — | — |
| 2012-11-01 | $9.07 | $13.12 | 26,893 | — | — |
| 2012-10-31 | $8.91 | $12.89 | 9,947 | — | — |
| 2012-10-26 | $8.76 | $12.67 | 6,631 | — | — |
| 2012-10-25 | $8.82 | $12.77 | 7,000 | — | — |
| 2012-10-24 | $8.70 | $12.59 | 5,526 | — | — |
| 2012-10-23 | $8.71 | $12.60 | 30,209 | — | — |
| 2012-10-22 | $8.72 | $12.62 | 28,735 | — | — |
| 2012-10-19 | $8.69 | $12.57 | 17,683 | — | — |
| 2012-10-18 | $8.84 | $12.79 | 5,158 | — | — |
| 2012-10-17 | $8.90 | $12.88 | 4,052 | — | — |
| 2012-10-16 | $8.75 | $12.65 | 57,102 | — | — |
| 2012-10-15 | $8.78 | $12.70 | 48,629 | — | — |
| 2012-10-12 | $8.91 | $12.89 | 4,052 | — | — |
| 2012-10-11 | $8.96 | $12.96 | 61,523 | — | — |
| 2012-10-10 | $8.78 | $12.70 | 21,367 | — | — |
| 2012-10-09 | $8.75 | $12.66 | 46,787 | — | — |
| 2012-10-08 | $8.86 | $12.81 | 20,999 | — | — |
| 2012-10-05 | $8.82 | $12.76 | 12,526 | — | — |
| 2012-10-04 | $8.84 | $12.78 | 102,784 | — | — |
| 2012-10-03 | $8.87 | $12.82 | 11,789 | — | — |
| 2012-10-02 | $8.90 | $12.88 | 33,524 | — | — |
| 2012-10-01 | $8.89 | $12.86 | 28,735 | — | — |
| 2012-09-28 | $8.93 | $12.92 | 61,154 | — | — |
| 2012-09-27 | $8.87 | $12.84 | 51,208 | — | — |
| 2012-09-26 | $8.71 | $12.60 | 69,628 | — | — |
| 2012-09-25 | $8.85 | $12.81 | 63,733 | — | — |
| 2012-09-24 | $8.63 | $12.49 | 26,156 | — | — |
| 2012-09-21 | $8.52 | $12.33 | 88,784 | — | — |
| 2012-09-20 | $8.24 | $11.93 | 8,473 | — | — |
| 2012-09-19 | $8.29 | $12.00 | 13,999 | — | — |
| 2012-09-18 | $8.15 | $11.78 | 21,367 | — | — |
| 2012-09-17 | $8.26 | $11.95 | 20,630 | — | — |
| 2012-09-14 | $8.55 | $12.37 | 47,892 | — | — |
| 2012-09-13 | $8.50 | $12.29 | 322,718 | — | — |
| 2012-09-12 | $8.06 | $11.67 | 24,683 | — | — |
| 2012-09-11 | $7.94 | $11.48 | 42,734 | — | — |
| 2012-09-10 | $7.78 | $11.25 | 34,630 | — | — |
| 2012-09-07 | $7.86 | $11.38 | 18,420 | — | — |
| 2012-09-06 | $7.83 | $11.33 | 40,892 | — | — |
| 2012-09-05 | $7.77 | $11.23 | 24,683 | — | — |
| 2012-09-04 | $7.83 | $11.33 | 45,682 | — | — |
| 2012-08-31 | $7.82 | $11.31 | 8,105 | — | — |
| 2012-08-30 | $7.79 | $11.27 | 2,579 | — | — |
| 2012-08-29 | $7.91 | $11.45 | 54,155 | — | — |
| 2012-08-28 | $7.92 | $11.46 | 69,628 | — | — |
| 2012-08-27 | $8.06 | $11.66 | 128,203 | — | — |
| 2012-08-24 | $7.99 | $11.56 | 15,473 | — | — |
| 2012-08-23 | $7.93 | $11.48 | 41,261 | — | — |
| 2012-08-22 | $8.06 | $11.66 | 17,683 | — | — |
| 2012-08-21 | $8.03 | $11.61 | 10,684 | — | — |
| 2012-08-20 | $7.97 | $11.53 | 7,000 | — | — |
| 2012-08-17 | $7.82 | $11.31 | 55,260 | — | — |
| 2012-08-16 | $7.87 | $11.39 | 11,789 | — | — |
| 2012-08-15 | $7.86 | $11.37 | 17,315 | — | — |
| 2012-08-14 | $7.73 | $11.18 | 22,472 | — | — |
| 2012-08-13 | $7.63 | $11.04 | 78,469 | — | — |
| 2012-08-10 | $7.56 | $10.93 | 9,578 | — | — |
| 2012-08-09 | $7.78 | $11.25 | 5,526 | — | — |
| 2012-08-08 | $7.55 | $10.92 | 8,473 | — | — |
| 2012-08-07 | $7.67 | $11.09 | 14,736 | — | — |
| 2012-08-06 | $7.68 | $11.10 | 9,947 | — | — |
| 2012-08-03 | $7.72 | $11.17 | 12,157 | — | — |
| 2012-08-02 | $7.30 | $10.56 | 34,261 | — | — |
| 2012-08-01 | $6.92 | $10.01 | 27,630 | — | — |
| 2012-07-31 | $7.64 | $11.05 | 12,526 | — | — |
| 2012-07-30 | $7.81 | $11.30 | 18,788 | — | — |
| 2012-07-27 | $7.96 | $11.52 | 19,157 | — | — |
| 2012-07-26 | $7.71 | $11.16 | 76,627 | — | — |
| 2012-07-25 | $7.44 | $10.77 | 9,578 | — | — |
| 2012-07-24 | $7.44 | $10.76 | 7,000 | — | — |
| 2012-07-23 | $7.55 | $10.92 | 11,420 | — | — |
| 2012-07-20 | $7.69 | $11.13 | 12,157 | — | — |
| 2012-07-19 | $7.84 | $11.35 | 11,789 | — | — |
| 2012-07-18 | $7.99 | $11.56 | 17,315 | — | — |
| 2012-07-17 | $7.98 | $11.54 | 23,946 | — | — |
| 2012-07-16 | $7.98 | $11.54 | 53,418 | — | — |
| 2012-07-13 | $8.07 | $11.67 | 26,525 | — | — |
| 2012-07-12 | $7.95 | $11.51 | 16,210 | — | — |
| 2012-07-11 | $7.89 | $11.41 | 23,578 | — | — |
| 2012-07-10 | $7.76 | $11.23 | 11,420 | — | — |
| 2012-07-09 | $7.71 | $11.16 | 7,736 | — | — |
| 2012-07-06 | $7.82 | $11.32 | 34,261 | — | — |
| 2012-07-05 | $8.01 | $11.59 | 37,208 | — | — |
| 2012-07-03 | $8.05 | $11.64 | 5,526 | — | — |
| 2012-07-02 | $8.02 | $11.60 | 19,894 | — | — |
| 2012-06-29 | $7.81 | $11.30 | 25,420 | — | — |
| 2012-06-28 | $7.37 | $10.66 | 18,788 | — | — |
| 2012-06-27 | $7.44 | $10.76 | 7,736 | — | — |
| 2012-06-26 | $7.30 | $10.56 | 134,466 | — | — |
| 2012-06-25 | $7.26 | $10.50 | 113,836 | — | — |
| 2012-06-22 | $7.33 | $10.60 | 140,729 | — | — |
| 2012-06-21 | $7.44 | $10.76 | 54,155 | — | — |
| 2012-06-20 | $7.67 | $11.09 | 17,683 | — | — |
| 2012-06-19 | $7.86 | $11.38 | 36,103 | — | — |
| 2012-06-18 | $7.70 | $11.13 | 18,788 | — | — |
| 2012-06-15 | $7.80 | $11.29 | 56,734 | — | — |
| 2012-06-14 | $7.68 | $11.10 | 17,683 | — | — |
| 2012-06-13 | $7.56 | $10.94 | 27,998 | — | — |
| 2012-06-12 | $7.60 | $10.99 | 25,051 | — | — |
| 2012-06-11 | $7.57 | $10.96 | 20,630 | — | — |
| 2012-06-08 | $7.62 | $11.02 | 6,263 | — | — |
| 2012-06-07 | $7.59 | $10.98 | 33,893 | — | — |
| 2012-06-06 | $7.78 | $11.25 | 20,262 | — | — |
| 2012-06-05 | $7.67 | $11.09 | 18,788 | — | — |
| 2012-06-04 | $7.59 | $10.98 | 28,367 | — | — |
| 2012-06-01 | $7.39 | $10.70 | 19,525 | — | — |
| 2012-05-31 | $7.53 | $10.90 | 51,944 | — | — |
| 2012-05-30 | $7.33 | $10.60 | 25,788 | — | — |
| 2012-05-29 | $7.40 | $10.70 | 9,578 | — | — |
| 2012-05-25 | $7.33 | $10.60 | 16,210 | — | — |
| 2012-05-24 | $7.40 | $10.71 | 9,210 | — | — |
| 2012-05-23 | $7.42 | $10.74 | 18,788 | — | — |
| 2012-05-22 | $7.49 | $10.84 | 34,261 | — | — |
| 2012-05-21 | $7.59 | $10.98 | 20,262 | — | — |
| 2012-05-18 | $7.54 | $10.90 | 16,210 | — | — |
| 2012-05-17 | $7.57 | $10.96 | 37,945 | — | — |
| 2012-05-16 | $7.60 | $10.99 | 19,894 | — | — |
| 2012-05-15 | $7.68 | $11.11 | 25,420 | — | — |
| 2012-05-14 | $7.71 | $11.16 | 15,841 | — | — |
| 2012-05-11 | $7.79 | $11.27 | 23,578 | — | — |
| 2012-05-10 | $7.91 | $11.44 | 5,158 | — | — |
| 2012-05-09 | $7.88 | $11.40 | 8,842 | — | — |
| 2012-05-08 | $7.92 | $11.46 | 27,998 | — | — |
| 2012-05-07 | $7.89 | $11.40 | 16,578 | — | — |
| 2012-05-04 | $7.91 | $11.43 | 21,367 | — | — |
| 2012-05-03 | $7.93 | $11.47 | 9,578 | — | — |
| 2012-05-02 | $8.00 | $11.57 | 13,262 | — | — |
| 2012-05-01 | $8.02 | $11.60 | 22,104 | — | — |
| 2012-04-30 | $7.98 | $11.54 | 16,210 | — | — |
| 2012-04-27 | $8.07 | $11.66 | 20,262 | — | — |
| 2012-04-26 | $8.02 | $11.60 | 44,945 | — | — |
| 2012-04-25 | $8.01 | $11.58 | 33,156 | — | — |
| 2012-04-24 | $7.95 | $11.49 | 21,367 | — | — |
| 2012-04-23 | $7.80 | $11.28 | 34,630 | — | — |
| 2012-04-20 | $8.08 | $11.67 | 33,893 | — | — |
| 2012-04-19 | $7.77 | $11.23 | 65,207 | — | — |
| 2012-04-18 | $7.96 | $11.51 | 14,368 | — | — |
| 2012-04-17 | $8.18 | $11.82 | 10,684 | — | — |
| 2012-04-16 | $7.96 | $11.51 | 8,105 | — | — |
| 2012-04-13 | $7.82 | $11.30 | 7,368 | — | — |
| 2012-04-12 | $7.96 | $11.51 | 10,315 | — | — |
| 2012-04-11 | $7.85 | $11.35 | 18,420 | — | — |
| 2012-04-10 | $7.71 | $11.15 | 36,472 | — | — |
| 2012-04-09 | $7.77 | $11.23 | 37,208 | — | — |
| 2012-04-05 | $7.81 | $11.29 | 8,842 | — | — |
| 2012-04-04 | $7.87 | $11.38 | 22,841 | — | — |
| 2012-04-03 | $8.05 | $11.63 | 12,526 | — | — |
| 2012-04-02 | $8.14 | $11.77 | 16,210 | — | — |
| 2012-03-30 | $8.08 | $11.67 | 62,260 | — | — |
| 2012-03-29 | $8.36 | $12.09 | 29,840 | — | — |
| 2012-03-28 | $8.54 | $12.34 | 12,157 | — | — |
| 2012-03-27 | $8.59 | $12.42 | 20,630 | — | — |
| 2012-03-26 | $8.66 | $12.51 | 28,367 | — | — |
| 2012-03-23 | $8.69 | $12.56 | 15,104 | — | — |
| 2012-03-22 | $8.49 | $12.27 | 6,263 | — | — |
| 2012-03-21 | $8.62 | $12.46 | 6,263 | — | — |
| 2012-03-20 | $8.63 | $12.48 | 11,789 | — | — |
| 2012-03-19 | $8.71 | $12.59 | 12,157 | — | — |
| 2012-03-16 | $8.55 | $12.36 | 46,787 | — | — |
| 2012-03-15 | $8.98 | $12.98 | 4,052 | — | — |
| 2012-03-14 | $8.93 | $12.91 | 11,052 | — | — |
| 2012-03-13 | $8.93 | $12.91 | 57,839 | — | — |
| 2012-03-12 | $8.61 | $12.45 | 20,262 | — | — |
| 2012-03-09 | $8.49 | $12.27 | 82,153 | — | — |
| 2012-03-08 | $8.00 | $11.57 | 26,893 | — | — |
| 2012-03-07 | $7.90 | $11.41 | 25,051 | — | — |
| 2012-03-06 | $7.82 | $11.30 | 69,628 | — | — |
| 2012-03-05 | $7.78 | $11.25 | 37,577 | — | — |
| 2012-03-02 | $7.95 | $11.50 | 25,420 | — | — |
| 2012-03-01 | $8.19 | $11.85 | 34,998 | — | — |
| 2012-02-29 | $8.11 | $11.72 | 21,736 | — | — |
| 2012-02-28 | $8.25 | $11.92 | 11,420 | — | — |
| 2012-02-27 | $8.25 | $11.93 | 16,578 | — | — |
| 2012-02-24 | $8.23 | $11.90 | 4,421 | — | — |
| 2012-02-23 | $8.31 | $12.02 | 42,366 | — | — |
| 2012-02-22 | $8.23 | $11.90 | 15,104 | — | — |
| 2012-02-21 | $8.27 | $11.96 | 8,105 | — | — |
| 2012-02-17 | $8.36 | $12.09 | 43,840 | — | — |
| 2012-02-16 | $8.30 | $12.00 | 20,630 | — | — |
| 2012-02-15 | $8.29 | $11.98 | 8,473 | — | — |
| 2012-02-14 | $8.32 | $12.03 | 56,365 | — | — |
| 2012-02-13 | $8.50 | $12.29 | 10,684 | — | — |
| 2012-02-10 | $8.39 | $12.13 | 10,315 | — | — |
| 2012-02-09 | $8.52 | $12.32 | 70,364 | — | — |
| 2012-02-08 | $8.55 | $12.36 | 10,315 | — | — |
| 2012-02-07 | $8.41 | $12.16 | 8,473 | — | — |
| 2012-02-06 | $8.36 | $12.08 | 29,472 | — | — |
| 2012-02-03 | $8.37 | $12.11 | 55,628 | — | — |
| 2012-02-02 | $7.97 | $11.52 | 17,315 | — | — |
| 2012-02-01 | $7.84 | $11.34 | 38,314 | — | — |
| 2012-01-31 | $7.76 | $11.22 | 17,315 | — | — |
| 2012-01-30 | $7.71 | $11.14 | 7,736 | — | — |
| 2012-01-27 | $7.86 | $11.36 | 11,789 | — | — |
| 2012-01-26 | $7.80 | $11.28 | 23,946 | — | — |
| 2012-01-25 | $7.90 | $11.42 | 28,735 | — | — |
| 2012-01-24 | $7.93 | $11.46 | 25,051 | — | — |
| 2012-01-23 | $7.77 | $11.23 | 7,000 | — | — |
| 2012-01-20 | $7.71 | $11.14 | 23,578 | — | — |
| 2012-01-19 | $7.57 | $10.94 | 5,894 | — | — |
| 2012-01-18 | $7.51 | $10.86 | 10,315 | — | — |
| 2012-01-17 | $7.50 | $10.84 | 63,365 | — | — |
| 2012-01-13 | $7.51 | $10.86 | 34,261 | — | — |
| 2012-01-12 | $7.75 | $11.20 | 25,788 | — | — |
| 2012-01-11 | $7.65 | $11.05 | 206,304 | — | — |
| 2012-01-10 | $7.64 | $11.04 | 140,360 | — | — |
| 2012-01-09 | $7.60 | $10.98 | 68,891 | — | — |
| 2012-01-06 | $7.73 | $11.17 | 75,522 | — | — |
| 2012-01-05 | $7.75 | $11.20 | 103,889 | — | — |
| 2012-01-04 | $7.83 | $11.32 | 34,261 | — | — |
| 2012-01-03 | $7.85 | $11.34 | 113,836 | — | — |