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
- 2004-08-09 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 | $8.21 | $8.21 | 222,500 | — | — |
| 2012-12-28 | $7.88 | $7.88 | 101,500 | — | — |
| 2012-12-27 | $7.97 | $7.97 | 85,000 | — | — |
| 2012-12-26 | $8.01 | $8.01 | 63,400 | — | — |
| 2012-12-24 | $8.25 | $8.25 | 21,400 | — | — |
| 2012-12-21 | $8.29 | $8.29 | 212,400 | — | — |
| 2012-12-20 | $8.18 | $8.18 | 75,000 | — | — |
| 2012-12-19 | $8.30 | $8.30 | 85,700 | — | — |
| 2012-12-18 | $8.35 | $8.35 | 496,500 | — | — |
| 2012-12-17 | $8.37 | $8.37 | 83,500 | — | — |
| 2012-12-14 | $8.11 | $8.11 | 51,100 | — | — |
| 2012-12-13 | $8.26 | $8.26 | 115,100 | — | — |
| 2012-12-12 | $8.33 | $8.33 | 96,100 | — | — |
| 2012-12-11 | $8.75 | $8.75 | 61,900 | — | — |
| 2012-12-10 | $8.71 | $8.71 | 68,600 | — | — |
| 2012-12-07 | $8.89 | $8.89 | 86,900 | — | — |
| 2012-12-06 | $8.69 | $8.69 | 100,600 | — | — |
| 2012-12-05 | $8.86 | $8.86 | 114,200 | — | — |
| 2012-12-04 | $8.72 | $8.72 | 149,500 | — | — |
| 2012-12-03 | $8.40 | $8.40 | 74,100 | — | — |
| 2012-11-30 | $8.01 | $8.01 | 101,300 | — | — |
| 2012-11-29 | $8.05 | $8.05 | 57,700 | — | — |
| 2012-11-28 | $7.85 | $7.85 | 53,400 | — | — |
| 2012-11-27 | $7.94 | $7.94 | 82,000 | — | — |
| 2012-11-26 | $7.82 | $7.82 | 118,500 | — | — |
| 2012-11-23 | $7.77 | $7.77 | 60,000 | — | — |
| 2012-11-21 | $7.84 | $7.84 | 121,700 | — | — |
| 2012-11-20 | $7.28 | $7.28 | 104,000 | — | — |
| 2012-11-19 | $7.04 | $7.04 | 127,200 | — | — |
| 2012-11-16 | $6.80 | $6.80 | 205,800 | — | — |
| 2012-11-15 | $6.87 | $6.87 | 250,000 | — | — |
| 2012-11-14 | $6.88 | $6.88 | 132,400 | — | — |
| 2012-11-13 | $7.02 | $7.02 | 97,100 | — | — |
| 2012-11-12 | $7.19 | $7.19 | 162,400 | — | — |
| 2012-11-09 | $7.17 | $7.17 | 129,200 | — | — |
| 2012-11-08 | $7.09 | $7.09 | 124,600 | — | — |
| 2012-11-07 | $7.23 | $7.23 | 130,000 | — | — |
| 2012-11-06 | $7.31 | $7.31 | 118,700 | — | — |
| 2012-11-05 | $7.32 | $7.32 | 76,200 | — | — |
| 2012-11-02 | $7.24 | $7.24 | 154,000 | — | — |
| 2012-11-01 | $7.02 | $7.02 | 228,500 | — | — |
| 2012-10-31 | $7.59 | $7.59 | 97,700 | — | — |
| 2012-10-26 | $7.58 | $7.58 | 81,000 | — | — |
| 2012-10-25 | $7.62 | $7.62 | 64,600 | — | — |
| 2012-10-24 | $7.42 | $7.42 | 58,100 | — | — |
| 2012-10-23 | $7.43 | $7.43 | 82,500 | — | — |
| 2012-10-22 | $7.52 | $7.52 | 142,700 | — | — |
| 2012-10-19 | $7.37 | $7.37 | 109,300 | — | — |
| 2012-10-18 | $7.51 | $7.51 | 79,200 | — | — |
| 2012-10-17 | $7.56 | $7.56 | 106,200 | — | — |
| 2012-10-16 | $7.17 | $7.17 | 163,600 | — | — |
| 2012-10-15 | $7.14 | $7.14 | 95,000 | — | — |
| 2012-10-12 | $7.06 | $7.06 | 70,500 | — | — |
| 2012-10-11 | $7.12 | $7.12 | 72,300 | — | — |
| 2012-10-10 | $7.14 | $7.14 | 159,500 | — | — |
| 2012-10-09 | $7.20 | $7.20 | 175,000 | — | — |
| 2012-10-08 | $7.18 | $7.18 | 59,000 | — | — |
| 2012-10-05 | $7.10 | $7.10 | 155,400 | — | — |
| 2012-10-04 | $7.15 | $7.15 | 215,100 | — | — |
| 2012-10-03 | $7.19 | $7.19 | 236,000 | — | — |
| 2012-10-02 | $7.50 | $7.50 | 1,491,000 | — | — |
| 2012-10-01 | $7.02 | $7.02 | 268,000 | — | — |
| 2012-09-28 | $7.35 | $7.35 | 166,700 | — | — |
| 2012-09-27 | $7.55 | $7.55 | 164,600 | — | — |
| 2012-09-26 | $7.60 | $7.60 | 371,300 | — | — |
| 2012-09-25 | $8.09 | $8.09 | 131,900 | — | — |
| 2012-09-24 | $8.42 | $8.42 | 68,100 | — | — |
| 2012-09-21 | $8.21 | $8.21 | 210,700 | — | — |
| 2012-09-20 | $8.49 | $8.49 | 50,600 | — | — |
| 2012-09-19 | $8.56 | $8.56 | 76,900 | — | — |
| 2012-09-18 | $8.56 | $8.56 | 124,800 | — | — |
| 2012-09-17 | $8.60 | $8.60 | 142,700 | — | — |
| 2012-09-14 | $9.01 | $9.01 | 199,600 | — | — |
| 2012-09-13 | $8.85 | $8.85 | 175,700 | — | — |
| 2012-09-12 | $8.70 | $8.70 | 170,500 | — | — |
| 2012-09-11 | $8.54 | $8.54 | 105,500 | — | — |
| 2012-09-10 | $8.35 | $8.35 | 72,300 | — | — |
| 2012-09-07 | $8.40 | $8.40 | 62,500 | — | — |
| 2012-09-06 | $8.41 | $8.41 | 106,300 | — | — |
| 2012-09-05 | $8.26 | $8.26 | 87,300 | — | — |
| 2012-09-04 | $8.27 | $8.27 | 113,700 | — | — |
| 2012-08-31 | $8.45 | $8.45 | 94,500 | — | — |
| 2012-08-30 | $8.16 | $8.16 | 72,800 | — | — |
| 2012-08-29 | $8.11 | $8.11 | 177,900 | — | — |
| 2012-08-28 | $8.24 | $8.24 | 155,400 | — | — |
| 2012-08-27 | $8.18 | $8.18 | 134,400 | — | — |
| 2012-08-24 | $8.35 | $8.35 | 81,000 | — | — |
| 2012-08-23 | $8.67 | $8.67 | 81,700 | — | — |
| 2012-08-22 | $8.90 | $8.90 | 131,500 | — | — |
| 2012-08-21 | $9.20 | $9.20 | 203,100 | — | — |
| 2012-08-20 | $9.17 | $9.17 | 120,700 | — | — |
| 2012-08-17 | $9.26 | $9.26 | 95,800 | — | — |
| 2012-08-16 | $9.03 | $9.03 | 85,200 | — | — |
| 2012-08-15 | $8.57 | $8.57 | 65,000 | — | — |
| 2012-08-14 | $8.50 | $8.50 | 145,000 | — | — |
| 2012-08-13 | $8.66 | $8.66 | 120,600 | — | — |
| 2012-08-10 | $8.96 | $8.96 | 168,800 | — | — |
| 2012-08-09 | $8.71 | $8.71 | 143,400 | — | — |
| 2012-08-08 | $8.61 | $8.61 | 77,700 | — | — |
| 2012-08-07 | $8.61 | $8.61 | 128,000 | — | — |
| 2012-08-06 | $7.89 | $7.89 | 152,100 | — | — |
| 2012-08-03 | $8.05 | $8.05 | 121,500 | — | — |
| 2012-08-02 | $7.49 | $7.49 | 84,900 | — | — |
| 2012-08-01 | $7.79 | $7.79 | 164,400 | — | — |
| 2012-07-31 | $7.71 | $7.71 | 160,800 | — | — |
| 2012-07-30 | $7.69 | $7.69 | 149,400 | — | — |
| 2012-07-27 | $7.55 | $7.55 | 250,200 | — | — |
| 2012-07-26 | $7.42 | $7.42 | 153,900 | — | — |
| 2012-07-25 | $7.36 | $7.36 | 151,400 | — | — |
| 2012-07-24 | $7.35 | $7.35 | 323,200 | — | — |
| 2012-07-23 | $7.70 | $7.70 | 271,900 | — | — |
| 2012-07-20 | $8.04 | $8.04 | 96,900 | — | — |
| 2012-07-19 | $8.41 | $8.41 | 115,600 | — | — |
| 2012-07-18 | $8.36 | $8.36 | 127,000 | — | — |
| 2012-07-17 | $8.19 | $8.19 | 134,700 | — | — |
| 2012-07-16 | $8.10 | $8.10 | 96,800 | — | — |
| 2012-07-13 | $8.18 | $8.18 | 66,200 | — | — |
| 2012-07-12 | $8.07 | $8.07 | 119,700 | — | — |
| 2012-07-11 | $7.87 | $7.87 | 421,600 | — | — |
| 2012-07-10 | $8.69 | $8.69 | 114,000 | — | — |
| 2012-07-09 | $8.83 | $8.83 | 70,400 | — | — |
| 2012-07-06 | $8.81 | $8.81 | 79,600 | — | — |
| 2012-07-05 | $9.00 | $9.00 | 123,600 | — | — |
| 2012-07-03 | $9.13 | $9.13 | 129,300 | — | — |
| 2012-07-02 | $8.84 | $8.84 | 112,200 | — | — |
| 2012-06-29 | $8.62 | $8.62 | 241,800 | — | — |
| 2012-06-28 | $8.31 | $8.31 | 86,300 | — | — |
| 2012-06-27 | $8.13 | $8.13 | 180,800 | — | — |
| 2012-06-26 | $8.00 | $8.00 | 113,400 | — | — |
| 2012-06-25 | $7.96 | $7.96 | 372,000 | — | — |
| 2012-06-22 | $8.25 | $8.25 | 1,132,800 | — | — |
| 2012-06-21 | $8.34 | $8.34 | 244,700 | — | — |
| 2012-06-20 | $8.71 | $8.71 | 155,400 | — | — |
| 2012-06-19 | $8.56 | $8.56 | 283,000 | — | — |
| 2012-06-18 | $8.31 | $8.31 | 228,800 | — | — |
| 2012-06-15 | $8.46 | $8.46 | 276,800 | — | — |
| 2012-06-14 | $8.59 | $8.59 | 160,500 | — | — |
| 2012-06-13 | $8.51 | $8.51 | 243,900 | — | — |
| 2012-06-12 | $8.74 | $8.74 | 147,200 | — | — |
| 2012-06-11 | $8.36 | $8.36 | 443,000 | — | — |
| 2012-06-08 | $9.04 | $9.04 | 185,100 | — | — |
| 2012-06-07 | $8.76 | $8.76 | 172,200 | — | — |
| 2012-06-06 | $9.03 | $9.03 | 276,100 | — | — |
| 2012-06-05 | $8.55 | $8.55 | 134,700 | — | — |
| 2012-06-04 | $8.40 | $8.40 | 185,900 | — | — |
| 2012-06-01 | $8.33 | $8.33 | 486,800 | — | — |
| 2012-05-31 | $8.73 | $8.73 | 211,700 | — | — |
| 2012-05-30 | $8.82 | $8.82 | 141,800 | — | — |
| 2012-05-29 | $9.00 | $9.00 | 139,000 | — | — |
| 2012-05-25 | $8.78 | $8.78 | 153,200 | — | — |
| 2012-05-24 | $8.96 | $8.96 | 169,700 | — | — |
| 2012-05-23 | $8.93 | $8.93 | 480,000 | — | — |
| 2012-05-22 | $9.30 | $9.30 | 156,800 | — | — |
| 2012-05-21 | $9.64 | $9.64 | 113,300 | — | — |
| 2012-05-18 | $9.21 | $9.21 | 175,300 | — | — |
| 2012-05-17 | $9.25 | $9.25 | 197,500 | — | — |
| 2012-05-16 | $10.07 | $10.07 | 93,000 | — | — |
| 2012-05-15 | $10.27 | $10.27 | 106,900 | — | — |
| 2012-05-14 | $10.49 | $10.49 | 94,000 | — | — |
| 2012-05-11 | $10.64 | $10.64 | 90,400 | — | — |
| 2012-05-10 | $10.85 | $10.85 | 140,000 | — | — |
| 2012-05-09 | $10.84 | $10.84 | 155,400 | — | — |
| 2012-05-08 | $10.97 | $10.97 | 386,100 | — | — |
| 2012-05-07 | $10.82 | $10.82 | 212,300 | — | — |
| 2012-05-04 | $10.40 | $10.40 | 145,300 | — | — |
| 2012-05-03 | $11.07 | $11.07 | 333,600 | — | — |
| 2012-05-02 | $10.99 | $10.99 | 268,000 | — | — |
| 2012-05-01 | $10.42 | $10.42 | 212,000 | — | — |
| 2012-04-30 | $10.64 | $10.64 | 262,500 | — | — |
| 2012-04-27 | $10.63 | $10.63 | 492,800 | — | — |
| 2012-04-26 | $10.34 | $10.34 | 222,500 | — | — |
| 2012-04-25 | $10.38 | $10.38 | 348,600 | — | — |
| 2012-04-24 | $9.74 | $9.74 | 165,800 | — | — |
| 2012-04-23 | $9.61 | $9.61 | 216,500 | — | — |
| 2012-04-20 | $9.82 | $9.82 | 166,000 | — | — |
| 2012-04-19 | $9.74 | $9.74 | 148,300 | — | — |
| 2012-04-18 | $10.04 | $10.04 | 130,600 | — | — |
| 2012-04-17 | $10.21 | $10.21 | 254,100 | — | — |
| 2012-04-16 | $10.15 | $10.15 | 112,300 | — | — |
| 2012-04-13 | $10.20 | $10.20 | 180,000 | — | — |
| 2012-04-12 | $10.39 | $10.39 | 353,900 | — | — |
| 2012-04-11 | $10.38 | $10.38 | 215,800 | — | — |
| 2012-04-10 | $10.21 | $10.21 | 268,300 | — | — |
| 2012-04-09 | $10.89 | $10.89 | 253,400 | — | — |
| 2012-04-05 | $11.55 | $11.55 | 175,400 | — | — |
| 2012-04-04 | $11.77 | $11.77 | 205,100 | — | — |
| 2012-04-03 | $12.61 | $12.61 | 180,800 | — | — |
| 2012-04-02 | $12.76 | $12.76 | 233,900 | — | — |
| 2012-03-30 | $12.21 | $12.21 | 246,400 | — | — |
| 2012-03-29 | $12.00 | $12.00 | 77,300 | — | — |
| 2012-03-28 | $11.92 | $11.92 | 186,000 | — | — |
| 2012-03-27 | $12.23 | $12.23 | 215,500 | — | — |
| 2012-03-26 | $12.52 | $12.52 | 271,700 | — | — |
| 2012-03-23 | $11.85 | $11.85 | 128,800 | — | — |
| 2012-03-22 | $11.31 | $11.31 | 255,200 | — | — |
| 2012-03-21 | $11.58 | $11.58 | 172,100 | — | — |
| 2012-03-20 | $11.64 | $11.64 | 172,300 | — | — |
| 2012-03-19 | $12.08 | $12.08 | 262,400 | — | — |
| 2012-03-16 | $12.00 | $12.00 | 196,400 | — | — |
| 2012-03-15 | $12.25 | $12.25 | 170,900 | — | — |
| 2012-03-14 | $12.18 | $12.18 | 219,900 | — | — |
| 2012-03-13 | $12.15 | $12.15 | 141,000 | — | — |
| 2012-03-12 | $11.55 | $11.55 | 87,600 | — | — |
| 2012-03-09 | $11.59 | $11.59 | 147,300 | — | — |
| 2012-03-08 | $11.53 | $11.53 | 212,500 | — | — |
| 2012-03-07 | $11.15 | $11.15 | 143,000 | — | — |
| 2012-03-06 | $10.79 | $10.79 | 305,800 | — | — |
| 2012-03-05 | $11.83 | $11.83 | 136,600 | — | — |
| 2012-03-02 | $11.87 | $11.87 | 252,100 | — | — |
| 2012-03-01 | $12.31 | $12.31 | 146,900 | — | — |
| 2012-02-29 | $12.09 | $12.09 | 166,700 | — | — |
| 2012-02-28 | $12.60 | $12.60 | 104,300 | — | — |
| 2012-02-27 | $12.81 | $12.81 | 196,800 | — | — |
| 2012-02-24 | $13.00 | $13.00 | 95,700 | — | — |
| 2012-02-23 | $13.33 | $13.33 | 223,900 | — | — |
| 2012-02-22 | $13.10 | $13.10 | 263,600 | — | — |
| 2012-02-21 | $13.00 | $13.00 | 286,800 | — | — |
| 2012-02-17 | $13.05 | $13.05 | 655,900 | — | — |
| 2012-02-16 | $13.20 | $13.20 | 985,400 | — | — |
| 2012-02-15 | $12.09 | $12.09 | 125,500 | — | — |
| 2012-02-14 | $12.50 | $12.50 | 91,600 | — | — |
| 2012-02-13 | $12.75 | $12.75 | 181,900 | — | — |
| 2012-02-10 | $12.30 | $12.30 | 114,700 | — | — |
| 2012-02-09 | $12.60 | $12.60 | 128,200 | — | — |
| 2012-02-08 | $12.66 | $12.66 | 128,700 | — | — |
| 2012-02-07 | $12.78 | $12.78 | 126,700 | — | — |
| 2012-02-06 | $12.75 | $12.75 | 139,800 | — | — |
| 2012-02-03 | $12.85 | $12.85 | 473,600 | — | — |
| 2012-02-02 | $12.73 | $12.73 | 185,200 | — | — |
| 2012-02-01 | $12.89 | $12.89 | 261,700 | — | — |
| 2012-01-31 | $12.51 | $12.51 | 288,300 | — | — |
| 2012-01-30 | $12.50 | $12.50 | 191,400 | — | — |
| 2012-01-27 | $12.42 | $12.42 | 256,500 | — | — |
| 2012-01-26 | $11.58 | $11.58 | 254,100 | — | — |
| 2012-01-25 | $11.38 | $11.38 | 157,900 | — | — |
| 2012-01-24 | $11.07 | $11.07 | 156,300 | — | — |
| 2012-01-23 | $10.57 | $10.57 | 78,200 | — | — |
| 2012-01-20 | $10.61 | $10.61 | 142,700 | — | — |
| 2012-01-19 | $10.38 | $10.38 | 130,700 | — | — |
| 2012-01-18 | $10.48 | $10.48 | 96,900 | — | — |
| 2012-01-17 | $10.10 | $10.10 | 127,200 | — | — |
| 2012-01-13 | $10.55 | $10.55 | 95,400 | — | — |
| 2012-01-12 | $10.71 | $10.71 | 76,700 | — | — |
| 2012-01-11 | $10.69 | $10.69 | 142,000 | — | — |
| 2012-01-10 | $10.60 | $10.60 | 143,800 | — | — |
| 2012-01-09 | $10.27 | $10.27 | 155,400 | — | — |
| 2012-01-06 | $10.02 | $10.02 | 167,200 | — | — |
| 2012-01-05 | $9.77 | $9.77 | 183,300 | — | — |
| 2012-01-04 | $9.20 | $9.20 | 129,300 | — | — |
| 2012-01-03 | $9.25 | $9.25 | 182,900 | — | — |