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
- 2007-07-26 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 | $9.18 | $9.18 | 268,500 | — | — |
| 2012-12-28 | $8.89 | $8.89 | 291,500 | — | — |
| 2012-12-27 | $8.95 | $8.95 | 348,300 | — | — |
| 2012-12-26 | $8.99 | $8.99 | 275,000 | — | — |
| 2012-12-24 | $9.01 | $9.01 | 258,700 | — | — |
| 2012-12-21 | $8.91 | $8.91 | 1,155,200 | — | — |
| 2012-12-20 | $9.03 | $9.03 | 180,600 | — | — |
| 2012-12-19 | $9.06 | $9.06 | 592,100 | — | — |
| 2012-12-18 | $9.15 | $9.15 | 788,400 | — | — |
| 2012-12-17 | $8.61 | $8.61 | 291,400 | — | — |
| 2012-12-14 | $8.48 | $8.48 | 212,700 | — | — |
| 2012-12-13 | $8.49 | $8.49 | 288,800 | — | — |
| 2012-12-12 | $8.49 | $8.49 | 356,600 | — | — |
| 2012-12-11 | $8.53 | $8.53 | 320,700 | — | — |
| 2012-12-10 | $8.48 | $8.48 | 233,600 | — | — |
| 2012-12-07 | $8.42 | $8.42 | 495,700 | — | — |
| 2012-12-06 | $8.44 | $8.44 | 311,600 | — | — |
| 2012-12-05 | $8.49 | $8.49 | 413,700 | — | — |
| 2012-12-04 | $8.56 | $8.56 | 376,500 | — | — |
| 2012-12-03 | $8.59 | $8.59 | 511,200 | — | — |
| 2012-11-30 | $8.60 | $8.60 | 406,900 | — | — |
| 2012-11-29 | $8.68 | $8.68 | 734,800 | — | — |
| 2012-11-28 | $8.59 | $8.59 | 631,200 | — | — |
| 2012-11-27 | $8.45 | $8.45 | 846,300 | — | — |
| 2012-11-26 | $8.58 | $8.58 | 764,200 | — | — |
| 2012-11-23 | $8.50 | $8.50 | 182,700 | — | — |
| 2012-11-21 | $8.48 | $8.48 | 355,400 | — | — |
| 2012-11-20 | $8.32 | $8.32 | 443,000 | — | — |
| 2012-11-19 | $8.41 | $8.41 | 234,800 | — | — |
| 2012-11-16 | $8.11 | $8.11 | 340,400 | — | — |
| 2012-11-15 | $8.20 | $8.20 | 225,400 | — | — |
| 2012-11-14 | $8.24 | $8.24 | 553,200 | — | — |
| 2012-11-13 | $8.26 | $8.26 | 225,400 | — | — |
| 2012-11-12 | $8.33 | $8.33 | 226,800 | — | — |
| 2012-11-09 | $8.41 | $8.41 | 332,800 | — | — |
| 2012-11-08 | $8.44 | $8.44 | 336,600 | — | — |
| 2012-11-07 | $8.49 | $8.49 | 686,500 | — | — |
| 2012-11-06 | $8.76 | $8.76 | 360,800 | — | — |
| 2012-11-05 | $8.70 | $8.70 | 736,500 | — | — |
| 2012-11-02 | $8.77 | $8.77 | 603,000 | — | — |
| 2012-11-01 | $8.95 | $8.95 | 344,000 | — | — |
| 2012-10-31 | $8.83 | $8.83 | 293,700 | — | — |
| 2012-10-26 | $8.79 | $8.79 | 367,400 | — | — |
| 2012-10-25 | $8.89 | $8.89 | 617,300 | — | — |
| 2012-10-24 | $9.20 | $9.20 | 1,406,300 | — | — |
| 2012-10-23 | $8.26 | $8.26 | 404,800 | — | — |
| 2012-10-22 | $8.39 | $8.39 | 344,800 | — | — |
| 2012-10-19 | $8.50 | $8.50 | 520,900 | — | — |
| 2012-10-18 | $8.30 | $8.30 | 279,800 | — | — |
| 2012-10-17 | $8.62 | $8.62 | 323,500 | — | — |
| 2012-10-16 | $8.88 | $8.88 | 300,500 | — | — |
| 2012-10-15 | $8.49 | $8.49 | 172,600 | — | — |
| 2012-10-12 | $8.46 | $8.46 | 143,900 | — | — |
| 2012-10-11 | $8.56 | $8.56 | 136,500 | — | — |
| 2012-10-10 | $8.46 | $8.46 | 190,000 | — | — |
| 2012-10-09 | $8.54 | $8.54 | 188,200 | — | — |
| 2012-10-08 | $8.74 | $8.74 | 259,500 | — | — |
| 2012-10-05 | $8.88 | $8.88 | 314,200 | — | — |
| 2012-10-04 | $8.77 | $8.77 | 490,200 | — | — |
| 2012-10-03 | $8.61 | $8.61 | 243,700 | — | — |
| 2012-10-02 | $8.70 | $8.70 | 334,100 | — | — |
| 2012-10-01 | $8.54 | $8.54 | 278,500 | — | — |
| 2012-09-28 | $8.42 | $8.42 | 342,200 | — | — |
| 2012-09-27 | $8.50 | $8.50 | 358,200 | — | — |
| 2012-09-26 | $8.32 | $8.32 | 370,100 | — | — |
| 2012-09-25 | $8.36 | $8.36 | 340,700 | — | — |
| 2012-09-24 | $8.33 | $8.33 | 321,900 | — | — |
| 2012-09-21 | $8.39 | $8.39 | 524,700 | — | — |
| 2012-09-20 | $8.33 | $8.33 | 224,400 | — | — |
| 2012-09-19 | $8.45 | $8.45 | 242,300 | — | — |
| 2012-09-18 | $8.34 | $8.34 | 313,400 | — | — |
| 2012-09-17 | $8.40 | $8.40 | 270,200 | — | — |
| 2012-09-14 | $8.53 | $8.53 | 420,200 | — | — |
| 2012-09-13 | $8.60 | $8.60 | 448,900 | — | — |
| 2012-09-12 | $8.27 | $8.27 | 312,000 | — | — |
| 2012-09-11 | $8.39 | $8.39 | 222,400 | — | — |
| 2012-09-10 | $8.13 | $8.13 | 511,900 | — | — |
| 2012-09-07 | $7.99 | $7.99 | 523,300 | — | — |
| 2012-09-06 | $8.00 | $8.00 | 984,500 | — | — |
| 2012-09-05 | $7.67 | $7.67 | 1,575,200 | — | — |
| 2012-09-04 | $7.83 | $7.83 | 670,000 | — | — |
| 2012-08-31 | $7.98 | $7.98 | 388,700 | — | — |
| 2012-08-30 | $7.91 | $7.91 | 802,900 | — | — |
| 2012-08-29 | $7.98 | $7.98 | 311,700 | — | — |
| 2012-08-28 | $8.00 | $8.00 | 350,800 | — | — |
| 2012-08-27 | $7.97 | $7.97 | 302,000 | — | — |
| 2012-08-24 | $8.11 | $8.11 | 147,800 | — | — |
| 2012-08-23 | $8.09 | $8.09 | 304,300 | — | — |
| 2012-08-22 | $8.00 | $8.00 | 761,300 | — | — |
| 2012-08-21 | $7.90 | $7.90 | 1,297,100 | — | — |
| 2012-08-20 | $8.08 | $8.08 | 420,200 | — | — |
| 2012-08-17 | $8.18 | $8.18 | 624,500 | — | — |
| 2012-08-16 | $8.24 | $8.24 | 379,400 | — | — |
| 2012-08-15 | $8.20 | $8.20 | 566,000 | — | — |
| 2012-08-14 | $8.03 | $8.03 | 348,500 | — | — |
| 2012-08-13 | $8.25 | $8.25 | 273,700 | — | — |
| 2012-08-10 | $8.32 | $8.32 | 318,000 | — | — |
| 2012-08-09 | $8.23 | $8.23 | 226,700 | — | — |
| 2012-08-08 | $8.17 | $8.17 | 485,300 | — | — |
| 2012-08-07 | $8.19 | $8.19 | 653,200 | — | — |
| 2012-08-06 | $8.03 | $8.03 | 818,900 | — | — |
| 2012-08-03 | $7.91 | $7.91 | 6,550,200 | — | — |
| 2012-08-02 | $7.58 | $7.58 | 2,184,700 | — | — |
| 2012-08-01 | $7.44 | $7.44 | 544,400 | — | — |
| 2012-07-31 | $7.54 | $7.54 | 480,200 | — | — |
| 2012-07-30 | $7.48 | $7.48 | 985,100 | — | — |
| 2012-07-27 | $7.80 | $7.80 | 1,016,800 | — | — |
| 2012-07-26 | $7.10 | $7.10 | 1,696,300 | — | — |
| 2012-07-25 | $7.19 | $7.19 | 3,693,200 | — | — |
| 2012-07-24 | $8.23 | $8.23 | 662,900 | — | — |
| 2012-07-23 | $8.51 | $8.51 | 331,600 | — | — |
| 2012-07-20 | $8.54 | $8.54 | 326,600 | — | — |
| 2012-07-19 | $8.71 | $8.71 | 169,300 | — | — |
| 2012-07-18 | $8.70 | $8.70 | 221,400 | — | — |
| 2012-07-17 | $8.57 | $8.57 | 283,900 | — | — |
| 2012-07-16 | $8.66 | $8.66 | 162,100 | — | — |
| 2012-07-13 | $8.91 | $8.91 | 149,200 | — | — |
| 2012-07-12 | $8.78 | $8.78 | 381,600 | — | — |
| 2012-07-11 | $8.68 | $8.68 | 463,400 | — | — |
| 2012-07-10 | $8.59 | $8.59 | 675,500 | — | — |
| 2012-07-09 | $8.95 | $8.95 | 364,200 | — | — |
| 2012-07-06 | $9.27 | $9.27 | 333,000 | — | — |
| 2012-07-05 | $9.59 | $9.59 | 369,800 | — | — |
| 2012-07-03 | $9.65 | $9.65 | 149,300 | — | — |
| 2012-07-02 | $9.44 | $9.44 | 384,700 | — | — |
| 2012-06-29 | $9.39 | $9.39 | 346,000 | — | — |
| 2012-06-28 | $9.03 | $9.03 | 602,100 | — | — |
| 2012-06-27 | $9.32 | $9.32 | 295,100 | — | — |
| 2012-06-26 | $9.19 | $9.19 | 295,100 | — | — |
| 2012-06-25 | $9.25 | $9.25 | 238,400 | — | — |
| 2012-06-22 | $9.42 | $9.42 | 678,800 | — | — |
| 2012-06-21 | $9.21 | $9.21 | 490,700 | — | — |
| 2012-06-20 | $9.75 | $9.75 | 397,000 | — | — |
| 2012-06-19 | $9.62 | $9.62 | 691,700 | — | — |
| 2012-06-18 | $9.33 | $9.33 | 592,000 | — | — |
| 2012-06-15 | $9.53 | $9.53 | 384,500 | — | — |
| 2012-06-14 | $9.54 | $9.54 | 289,900 | — | — |
| 2012-06-13 | $9.45 | $9.45 | 433,900 | — | — |
| 2012-06-12 | $9.50 | $9.50 | 696,900 | — | — |
| 2012-06-11 | $9.81 | $9.81 | 521,200 | — | — |
| 2012-06-08 | $10.11 | $10.11 | 230,300 | — | — |
| 2012-06-07 | $9.99 | $9.99 | 457,500 | — | — |
| 2012-06-06 | $9.85 | $9.85 | 304,500 | — | — |
| 2012-06-05 | $9.56 | $9.56 | 527,400 | — | — |
| 2012-06-04 | $9.56 | $9.56 | 510,600 | — | — |
| 2012-06-01 | $9.50 | $9.50 | 715,900 | — | — |
| 2012-05-31 | $9.83 | $9.83 | 617,100 | — | — |
| 2012-05-30 | $9.78 | $9.78 | 1,499,100 | — | — |
| 2012-05-29 | $10.02 | $10.02 | 859,600 | — | — |
| 2012-05-25 | $10.01 | $10.01 | 353,100 | — | — |
| 2012-05-24 | $10.02 | $10.02 | 292,600 | — | — |
| 2012-05-23 | $10.17 | $10.17 | 277,000 | — | — |
| 2012-05-22 | $10.15 | $10.15 | 316,600 | — | — |
| 2012-05-21 | $10.12 | $10.12 | 350,600 | — | — |
| 2012-05-18 | $9.65 | $9.65 | 414,100 | — | — |
| 2012-05-17 | $9.97 | $9.97 | 378,200 | — | — |
| 2012-05-16 | $10.35 | $10.35 | 247,900 | — | — |
| 2012-05-15 | $10.38 | $10.38 | 270,000 | — | — |
| 2012-05-14 | $10.40 | $10.40 | 642,900 | — | — |
| 2012-05-11 | $10.38 | $10.38 | 1,079,100 | — | — |
| 2012-05-10 | $10.53 | $10.53 | 670,400 | — | — |
| 2012-05-09 | $10.03 | $10.03 | 806,700 | — | — |
| 2012-05-08 | $9.98 | $9.98 | 580,900 | — | — |
| 2012-05-07 | $10.05 | $10.05 | 241,000 | — | — |
| 2012-05-04 | $10.05 | $10.05 | 436,700 | — | — |
| 2012-05-03 | $10.26 | $10.26 | 256,000 | — | — |
| 2012-05-02 | $10.50 | $10.50 | 291,000 | — | — |
| 2012-05-01 | $10.51 | $10.51 | 858,100 | — | — |
| 2012-04-30 | $10.78 | $10.78 | 561,100 | — | — |
| 2012-04-27 | $10.98 | $10.98 | 609,300 | — | — |
| 2012-04-26 | $10.52 | $10.52 | 633,100 | — | — |
| 2012-04-25 | $10.30 | $10.30 | 776,900 | — | — |
| 2012-04-24 | $9.61 | $9.61 | 596,700 | — | — |
| 2012-04-23 | $9.30 | $9.30 | 454,400 | — | — |
| 2012-04-20 | $9.47 | $9.47 | 266,300 | — | — |
| 2012-04-19 | $9.46 | $9.46 | 237,600 | — | — |
| 2012-04-18 | $9.51 | $9.51 | 263,900 | — | — |
| 2012-04-17 | $9.62 | $9.62 | 210,800 | — | — |
| 2012-04-16 | $9.53 | $9.53 | 261,900 | — | — |
| 2012-04-13 | $9.53 | $9.53 | 296,300 | — | — |
| 2012-04-12 | $9.92 | $9.92 | 463,200 | — | — |
| 2012-04-11 | $9.71 | $9.71 | 480,800 | — | — |
| 2012-04-10 | $9.25 | $9.25 | 644,900 | — | — |
| 2012-04-09 | $9.38 | $9.38 | 585,600 | — | — |
| 2012-04-05 | $9.46 | $9.46 | 511,600 | — | — |
| 2012-04-04 | $9.42 | $9.42 | 554,100 | — | — |
| 2012-04-03 | $9.49 | $9.49 | 331,600 | — | — |
| 2012-04-02 | $9.49 | $9.49 | 353,600 | — | — |
| 2012-03-30 | $9.33 | $9.33 | 323,700 | — | — |
| 2012-03-29 | $9.45 | $9.45 | 333,800 | — | — |
| 2012-03-28 | $9.44 | $9.44 | 319,800 | — | — |
| 2012-03-27 | $9.92 | $9.92 | 318,400 | — | — |
| 2012-03-26 | $9.94 | $9.94 | 303,800 | — | — |
| 2012-03-23 | $9.50 | $9.50 | 351,000 | — | — |
| 2012-03-22 | $9.53 | $9.53 | 460,200 | — | — |
| 2012-03-21 | $9.65 | $9.65 | 190,300 | — | — |
| 2012-03-20 | $9.60 | $9.60 | 198,900 | — | — |
| 2012-03-19 | $10.02 | $10.02 | 439,400 | — | — |
| 2012-03-16 | $9.63 | $9.63 | 235,600 | — | — |
| 2012-03-15 | $9.60 | $9.60 | 144,000 | — | — |
| 2012-03-14 | $9.53 | $9.53 | 176,300 | — | — |
| 2012-03-13 | $9.83 | $9.83 | 211,200 | — | — |
| 2012-03-12 | $9.58 | $9.58 | 198,600 | — | — |
| 2012-03-09 | $9.76 | $9.76 | 631,400 | — | — |
| 2012-03-08 | $9.50 | $9.50 | 796,000 | — | — |
| 2012-03-07 | $9.04 | $9.04 | 252,700 | — | — |
| 2012-03-06 | $9.01 | $9.01 | 452,000 | — | — |
| 2012-03-05 | $9.06 | $9.06 | 449,500 | — | — |
| 2012-03-02 | $8.96 | $8.96 | 354,700 | — | — |
| 2012-03-01 | $9.22 | $9.22 | 388,700 | — | — |
| 2012-02-29 | $8.88 | $8.88 | 343,300 | — | — |
| 2012-02-28 | $8.97 | $8.97 | 1,679,400 | — | — |
| 2012-02-27 | $8.97 | $8.97 | 831,300 | — | — |
| 2012-02-24 | $9.05 | $9.05 | 195,400 | — | — |
| 2012-02-23 | $9.03 | $9.03 | 305,700 | — | — |
| 2012-02-22 | $8.90 | $8.90 | 216,200 | — | — |
| 2012-02-21 | $8.95 | $8.95 | 316,700 | — | — |
| 2012-02-17 | $8.95 | $8.95 | 348,400 | — | — |
| 2012-02-16 | $9.03 | $9.03 | 545,900 | — | — |
| 2012-02-15 | $8.72 | $8.72 | 375,300 | — | — |
| 2012-02-14 | $8.84 | $8.84 | 266,600 | — | — |
| 2012-02-13 | $8.81 | $8.81 | 221,800 | — | — |
| 2012-02-10 | $8.86 | $8.86 | 482,700 | — | — |
| 2012-02-09 | $8.91 | $8.91 | 455,100 | — | — |
| 2012-02-08 | $8.75 | $8.75 | 320,800 | — | — |
| 2012-02-07 | $8.66 | $8.66 | 394,800 | — | — |
| 2012-02-06 | $8.53 | $8.53 | 493,500 | — | — |
| 2012-02-03 | $8.79 | $8.79 | 1,551,700 | — | — |
| 2012-02-02 | $8.27 | $8.27 | 2,709,800 | — | — |
| 2012-02-01 | $9.99 | $9.99 | 609,100 | — | — |
| 2012-01-31 | $9.47 | $9.47 | 343,200 | — | — |
| 2012-01-30 | $9.40 | $9.40 | 397,500 | — | — |
| 2012-01-27 | $9.86 | $9.86 | 290,400 | — | — |
| 2012-01-26 | $9.77 | $9.77 | 462,700 | — | — |
| 2012-01-25 | $10.21 | $10.21 | 388,000 | — | — |
| 2012-01-24 | $10.08 | $10.08 | 563,000 | — | — |
| 2012-01-23 | $9.90 | $9.90 | 335,000 | — | — |
| 2012-01-20 | $9.78 | $9.78 | 245,700 | — | — |
| 2012-01-19 | $9.81 | $9.81 | 272,300 | — | — |
| 2012-01-18 | $9.91 | $9.91 | 422,100 | — | — |
| 2012-01-17 | $9.70 | $9.70 | 669,400 | — | — |
| 2012-01-13 | $9.07 | $9.07 | 627,000 | — | — |
| 2012-01-12 | $9.03 | $9.03 | 233,900 | — | — |
| 2012-01-11 | $8.98 | $8.98 | 300,600 | — | — |
| 2012-01-10 | $8.85 | $8.85 | 546,100 | — | — |
| 2012-01-09 | $8.75 | $8.75 | 398,500 | — | — |
| 2012-01-06 | $8.72 | $8.72 | 499,500 | — | — |
| 2012-01-05 | $8.63 | $8.63 | 310,800 | — | — |
| 2012-01-04 | $8.45 | $8.45 | 326,700 | — | — |
| 2012-01-03 | $8.62 | $8.62 | 449,400 | — | — |