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
- 1993-01-29 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 | $8.65 | $8.65 | 271,000 | — | — |
| 2012-12-28 | $8.30 | $8.30 | 336,400 | — | — |
| 2012-12-27 | $8.52 | $8.52 | 198,000 | — | — |
| 2012-12-26 | $8.58 | $8.58 | 205,200 | — | — |
| 2012-12-24 | $8.49 | $8.49 | 130,400 | — | — |
| 2012-12-21 | $8.72 | $8.72 | 917,700 | — | — |
| 2012-12-20 | $8.95 | $8.95 | 491,700 | — | — |
| 2012-12-19 | $8.68 | $8.68 | 408,000 | — | — |
| 2012-12-18 | $8.78 | $8.78 | 424,600 | — | — |
| 2012-12-17 | $8.31 | $8.31 | 491,000 | — | — |
| 2012-12-14 | $7.95 | $7.95 | 267,800 | — | — |
| 2012-12-13 | $8.03 | $8.03 | 287,800 | — | — |
| 2012-12-12 | $8.08 | $8.08 | 367,000 | — | — |
| 2012-12-11 | $8.22 | $8.22 | 304,300 | — | — |
| 2012-12-10 | $8.15 | $8.15 | 235,400 | — | — |
| 2012-12-07 | $8.42 | $8.42 | 258,600 | — | — |
| 2012-12-06 | $8.09 | $8.09 | 340,400 | — | — |
| 2012-12-05 | $8.23 | $8.23 | 297,300 | — | — |
| 2012-12-04 | $8.09 | $8.09 | 428,200 | — | — |
| 2012-12-03 | $8.15 | $8.15 | 357,000 | — | — |
| 2012-11-30 | $8.47 | $8.47 | 443,300 | — | — |
| 2012-11-29 | $8.50 | $8.50 | 376,800 | — | — |
| 2012-11-28 | $8.19 | $8.19 | 429,100 | — | — |
| 2012-11-27 | $8.13 | $8.13 | 382,700 | — | — |
| 2012-11-26 | $8.22 | $8.22 | 428,700 | — | — |
| 2012-11-23 | $8.09 | $8.09 | 142,500 | — | — |
| 2012-11-21 | $7.83 | $7.83 | 251,300 | — | — |
| 2012-11-20 | $7.79 | $7.79 | 383,600 | — | — |
| 2012-11-19 | $8.11 | $8.11 | 544,500 | — | — |
| 2012-11-16 | $7.55 | $7.55 | 493,300 | — | — |
| 2012-11-15 | $7.53 | $7.53 | 531,200 | — | — |
| 2012-11-14 | $7.83 | $7.83 | 442,100 | — | — |
| 2012-11-13 | $7.90 | $7.90 | 618,800 | — | — |
| 2012-11-12 | $7.51 | $7.51 | 321,800 | — | — |
| 2012-11-09 | $7.74 | $7.74 | 620,100 | — | — |
| 2012-11-08 | $7.57 | $7.57 | 453,300 | — | — |
| 2012-11-07 | $7.88 | $7.88 | 557,300 | — | — |
| 2012-11-06 | $8.40 | $8.40 | 304,900 | — | — |
| 2012-11-05 | $8.23 | $8.23 | 249,900 | — | — |
| 2012-11-02 | $8.17 | $8.17 | 896,200 | — | — |
| 2012-11-01 | $8.27 | $8.27 | 352,800 | — | — |
| 2012-10-31 | $8.17 | $8.17 | 365,700 | — | — |
| 2012-10-26 | $7.95 | $7.95 | 404,500 | — | — |
| 2012-10-25 | $7.87 | $7.87 | 458,600 | — | — |
| 2012-10-24 | $7.59 | $7.59 | 249,100 | — | — |
| 2012-10-23 | $7.70 | $7.70 | 997,000 | — | — |
| 2012-10-22 | $8.03 | $8.03 | 267,000 | — | — |
| 2012-10-19 | $8.13 | $8.13 | 366,200 | — | — |
| 2012-10-18 | $8.34 | $8.34 | 371,700 | — | — |
| 2012-10-17 | $8.70 | $8.70 | 279,900 | — | — |
| 2012-10-16 | $8.24 | $8.24 | 328,700 | — | — |
| 2012-10-15 | $8.20 | $8.20 | 223,500 | — | — |
| 2012-10-12 | $8.19 | $8.19 | 174,400 | — | — |
| 2012-10-11 | $8.38 | $8.38 | 497,000 | — | — |
| 2012-10-10 | $8.22 | $8.22 | 292,100 | — | — |
| 2012-10-09 | $8.44 | $8.44 | 250,700 | — | — |
| 2012-10-08 | $8.29 | $8.29 | 191,700 | — | — |
| 2012-10-05 | $8.33 | $8.33 | 240,000 | — | — |
| 2012-10-04 | $8.39 | $8.39 | 261,200 | — | — |
| 2012-10-03 | $8.31 | $8.31 | 296,600 | — | — |
| 2012-10-02 | $8.55 | $8.55 | 439,400 | — | — |
| 2012-10-01 | $8.60 | $8.60 | 330,300 | — | — |
| 2012-09-28 | $8.55 | $8.55 | 313,600 | — | — |
| 2012-09-27 | $8.63 | $8.63 | 482,000 | — | — |
| 2012-09-26 | $8.50 | $8.50 | 464,300 | — | — |
| 2012-09-25 | $8.47 | $8.47 | 560,900 | — | — |
| 2012-09-24 | $8.85 | $8.85 | 456,600 | — | — |
| 2012-09-21 | $9.35 | $9.35 | 1,756,700 | — | — |
| 2012-09-20 | $9.12 | $9.12 | 423,300 | — | — |
| 2012-09-19 | $9.17 | $9.17 | 698,000 | — | — |
| 2012-09-18 | $9.17 | $9.17 | 668,800 | — | — |
| 2012-09-17 | $9.18 | $9.18 | 778,300 | — | — |
| 2012-09-14 | $9.09 | $9.09 | 818,600 | — | — |
| 2012-09-13 | $8.92 | $8.92 | 567,800 | — | — |
| 2012-09-12 | $8.77 | $8.77 | 415,700 | — | — |
| 2012-09-11 | $8.72 | $8.72 | 586,400 | — | — |
| 2012-09-10 | $8.28 | $8.28 | 362,900 | — | — |
| 2012-09-07 | $8.45 | $8.45 | 649,800 | — | — |
| 2012-09-06 | $7.98 | $7.98 | 654,500 | — | — |
| 2012-09-05 | $7.38 | $7.38 | 646,000 | — | — |
| 2012-09-04 | $7.39 | $7.39 | 367,900 | — | — |
| 2012-08-31 | $7.41 | $7.41 | 278,800 | — | — |
| 2012-08-30 | $7.30 | $7.30 | 232,800 | — | — |
| 2012-08-29 | $7.61 | $7.61 | 235,400 | — | — |
| 2012-08-28 | $7.65 | $7.65 | 283,600 | — | — |
| 2012-08-27 | $7.53 | $7.53 | 257,400 | — | — |
| 2012-08-24 | $7.37 | $7.37 | 301,100 | — | — |
| 2012-08-23 | $7.48 | $7.48 | 215,700 | — | — |
| 2012-08-22 | $7.70 | $7.70 | 231,300 | — | — |
| 2012-08-21 | $7.75 | $7.75 | 255,400 | — | — |
| 2012-08-20 | $7.85 | $7.85 | 369,500 | — | — |
| 2012-08-17 | $7.80 | $7.80 | 466,700 | — | — |
| 2012-08-16 | $8.30 | $8.30 | 424,600 | — | — |
| 2012-08-15 | $8.09 | $8.09 | 369,900 | — | — |
| 2012-08-14 | $7.91 | $7.91 | 386,400 | — | — |
| 2012-08-13 | $7.54 | $7.54 | 304,300 | — | — |
| 2012-08-10 | $7.65 | $7.65 | 411,900 | — | — |
| 2012-08-09 | $7.63 | $7.63 | 381,700 | — | — |
| 2012-08-08 | $7.53 | $7.53 | 740,200 | — | — |
| 2012-08-07 | $8.03 | $8.03 | 555,300 | — | — |
| 2012-08-06 | $7.93 | $7.93 | 421,100 | — | — |
| 2012-08-03 | $7.82 | $7.82 | 802,400 | — | — |
| 2012-08-02 | $7.08 | $7.08 | 490,500 | — | — |
| 2012-08-01 | $7.34 | $7.34 | 480,200 | — | — |
| 2012-07-31 | $7.33 | $7.33 | 592,100 | — | — |
| 2012-07-30 | $7.44 | $7.44 | 347,500 | — | — |
| 2012-07-27 | $7.35 | $7.35 | 512,300 | — | — |
| 2012-07-26 | $7.26 | $7.26 | 438,700 | — | — |
| 2012-07-25 | $7.09 | $7.09 | 647,000 | — | — |
| 2012-07-24 | $7.34 | $7.34 | 612,200 | — | — |
| 2012-07-23 | $7.68 | $7.68 | 611,600 | — | — |
| 2012-07-20 | $8.38 | $8.38 | 361,700 | — | — |
| 2012-07-19 | $8.20 | $8.20 | 337,300 | — | — |
| 2012-07-18 | $8.24 | $8.24 | 368,300 | — | — |
| 2012-07-17 | $8.46 | $8.46 | 357,600 | — | — |
| 2012-07-16 | $8.24 | $8.24 | 429,100 | — | — |
| 2012-07-13 | $8.48 | $8.48 | 417,600 | — | — |
| 2012-07-12 | $8.31 | $8.31 | 527,900 | — | — |
| 2012-07-11 | $8.23 | $8.23 | 492,700 | — | — |
| 2012-07-10 | $8.17 | $8.17 | 394,800 | — | — |
| 2012-07-09 | $8.49 | $8.49 | 359,400 | — | — |
| 2012-07-06 | $8.55 | $8.55 | 464,600 | — | — |
| 2012-07-05 | $8.92 | $8.92 | 527,900 | — | — |
| 2012-07-03 | $9.38 | $9.38 | 480,400 | — | — |
| 2012-07-02 | $8.92 | $8.92 | 614,900 | — | — |
| 2012-06-29 | $8.63 | $8.63 | 682,900 | — | — |
| 2012-06-28 | $8.35 | $8.35 | 643,200 | — | — |
| 2012-06-27 | $8.02 | $8.02 | 678,700 | — | — |
| 2012-06-26 | $7.74 | $7.74 | 633,300 | — | — |
| 2012-06-25 | $7.27 | $7.27 | 510,400 | — | — |
| 2012-06-22 | $7.65 | $7.65 | 2,476,200 | — | — |
| 2012-06-21 | $7.36 | $7.36 | 829,900 | — | — |
| 2012-06-20 | $8.21 | $8.21 | 402,600 | — | — |
| 2012-06-19 | $8.42 | $8.42 | 489,600 | — | — |
| 2012-06-18 | $8.13 | $8.13 | 439,100 | — | — |
| 2012-06-15 | $8.45 | $8.45 | 992,300 | — | — |
| 2012-06-14 | $8.19 | $8.19 | 525,300 | — | — |
| 2012-06-13 | $7.82 | $7.82 | 509,800 | — | — |
| 2012-06-12 | $8.27 | $8.27 | 452,600 | — | — |
| 2012-06-11 | $8.11 | $8.11 | 596,900 | — | — |
| 2012-06-08 | $8.23 | $8.23 | 318,700 | — | — |
| 2012-06-07 | $8.20 | $8.20 | 523,500 | — | — |
| 2012-06-06 | $8.28 | $8.28 | 494,300 | — | — |
| 2012-06-05 | $7.85 | $7.85 | 615,300 | — | — |
| 2012-06-04 | $7.66 | $7.66 | 561,500 | — | — |
| 2012-06-01 | $7.79 | $7.79 | 596,600 | — | — |
| 2012-05-31 | $8.53 | $8.53 | 562,700 | — | — |
| 2012-05-30 | $8.56 | $8.56 | 2,047,000 | — | — |
| 2012-05-29 | $9.10 | $9.10 | 1,359,200 | — | — |
| 2012-05-25 | $8.04 | $8.04 | 275,800 | — | — |
| 2012-05-24 | $8.07 | $8.07 | 426,800 | — | — |
| 2012-05-23 | $8.26 | $8.26 | 534,000 | — | — |
| 2012-05-22 | $7.96 | $7.96 | 528,900 | — | — |
| 2012-05-21 | $8.12 | $8.12 | 377,900 | — | — |
| 2012-05-18 | $7.75 | $7.75 | 568,500 | — | — |
| 2012-05-17 | $7.61 | $7.61 | 469,200 | — | — |
| 2012-05-16 | $7.69 | $7.69 | 498,400 | — | — |
| 2012-05-15 | $7.98 | $7.98 | 833,800 | — | — |
| 2012-05-14 | $7.94 | $7.94 | 468,700 | — | — |
| 2012-05-11 | $8.20 | $8.20 | 623,000 | — | — |
| 2012-05-10 | $8.19 | $8.19 | 624,900 | — | — |
| 2012-05-09 | $8.13 | $8.13 | 835,200 | — | — |
| 2012-05-08 | $8.18 | $8.18 | 986,500 | — | — |
| 2012-05-07 | $8.37 | $8.37 | 700,000 | — | — |
| 2012-05-04 | $8.28 | $8.28 | 672,700 | — | — |
| 2012-05-03 | $8.63 | $8.63 | 763,100 | — | — |
| 2012-05-02 | $9.22 | $9.22 | 445,200 | — | — |
| 2012-05-01 | $9.38 | $9.38 | 750,000 | — | — |
| 2012-04-30 | $9.07 | $9.07 | 631,300 | — | — |
| 2012-04-27 | $9.43 | $9.43 | 304,000 | — | — |
| 2012-04-26 | $9.41 | $9.41 | 428,200 | — | — |
| 2012-04-25 | $9.22 | $9.22 | 489,700 | — | — |
| 2012-04-24 | $8.83 | $8.83 | 534,600 | — | — |
| 2012-04-23 | $8.61 | $8.61 | 795,300 | — | — |
| 2012-04-20 | $8.71 | $8.71 | 507,200 | — | — |
| 2012-04-19 | $8.74 | $8.74 | 455,900 | — | — |
| 2012-04-18 | $8.76 | $8.76 | 499,600 | — | — |
| 2012-04-17 | $8.87 | $8.87 | 516,000 | — | — |
| 2012-04-16 | $8.85 | $8.85 | 731,900 | — | — |
| 2012-04-13 | $8.63 | $8.63 | 456,300 | — | — |
| 2012-04-12 | $9.03 | $9.03 | 1,136,100 | — | — |
| 2012-04-11 | $8.84 | $8.84 | 590,400 | — | — |
| 2012-04-10 | $8.95 | $8.95 | 1,046,900 | — | — |
| 2012-04-09 | $8.95 | $8.95 | 590,700 | — | — |
| 2012-04-05 | $9.22 | $9.22 | 866,200 | — | — |
| 2012-04-04 | $9.46 | $9.46 | 1,098,800 | — | — |
| 2012-04-03 | $9.79 | $9.79 | 1,333,000 | — | — |
| 2012-04-02 | $10.11 | $10.11 | 1,293,600 | — | — |
| 2012-03-30 | $9.45 | $9.45 | 854,900 | — | — |
| 2012-03-29 | $9.55 | $9.55 | 931,200 | — | — |
| 2012-03-28 | $9.75 | $9.75 | 1,319,000 | — | — |
| 2012-03-27 | $9.50 | $9.50 | 711,900 | — | — |
| 2012-03-26 | $9.50 | $9.50 | 699,000 | — | — |
| 2012-03-23 | $9.44 | $9.44 | 1,362,800 | — | — |
| 2012-03-22 | $8.80 | $8.80 | 754,700 | — | — |
| 2012-03-21 | $8.71 | $8.71 | 824,400 | — | — |
| 2012-03-20 | $8.63 | $8.63 | 748,500 | — | — |
| 2012-03-19 | $8.93 | $8.93 | 1,270,700 | — | — |
| 2012-03-16 | $8.81 | $8.81 | 1,817,400 | — | — |
| 2012-03-15 | $8.61 | $8.61 | 918,400 | — | — |
| 2012-03-14 | $8.62 | $8.62 | 2,334,700 | — | — |
| 2012-03-13 | $8.69 | $8.69 | 2,685,600 | — | — |
| 2012-03-12 | $7.49 | $7.49 | 355,400 | — | — |
| 2012-03-09 | $7.64 | $7.64 | 409,700 | — | — |
| 2012-03-08 | $7.61 | $7.61 | 418,900 | — | — |
| 2012-03-07 | $7.60 | $7.60 | 469,000 | — | — |
| 2012-03-06 | $7.38 | $7.38 | 561,300 | — | — |
| 2012-03-05 | $7.59 | $7.59 | 516,400 | — | — |
| 2012-03-02 | $7.74 | $7.74 | 675,700 | — | — |
| 2012-03-01 | $8.04 | $8.04 | 652,700 | — | — |
| 2012-02-29 | $7.89 | $7.89 | 1,008,200 | — | — |
| 2012-02-28 | $8.01 | $8.01 | 2,630,600 | — | — |
| 2012-02-27 | $7.93 | $7.93 | 1,514,200 | — | — |
| 2012-02-24 | $8.48 | $8.48 | 561,600 | — | — |
| 2012-02-23 | $8.48 | $8.48 | 858,400 | — | — |
| 2012-02-22 | $8.44 | $8.44 | 827,600 | — | — |
| 2012-02-21 | $8.60 | $8.60 | 1,652,300 | — | — |
| 2012-02-17 | $8.38 | $8.38 | 676,300 | — | — |
| 2012-02-16 | $8.41 | $8.41 | 1,440,100 | — | — |
| 2012-02-15 | $8.55 | $8.55 | 4,582,700 | — | — |
| 2012-02-14 | $7.17 | $7.17 | 864,700 | — | — |
| 2012-02-13 | $7.31 | $7.31 | 1,130,700 | — | — |
| 2012-02-10 | $6.93 | $6.93 | 1,544,100 | — | — |
| 2012-02-09 | $6.44 | $6.44 | 331,200 | — | — |
| 2012-02-08 | $6.40 | $6.40 | 335,200 | — | — |
| 2012-02-07 | $6.35 | $6.35 | 320,300 | — | — |
| 2012-02-06 | $6.43 | $6.43 | 473,300 | — | — |
| 2012-02-03 | $6.45 | $6.45 | 373,300 | — | — |
| 2012-02-02 | $6.18 | $6.18 | 397,000 | — | — |
| 2012-02-01 | $6.24 | $6.24 | 566,200 | — | — |
| 2012-01-31 | $6.22 | $6.22 | 367,200 | — | — |
| 2012-01-30 | $6.37 | $6.37 | 237,000 | — | — |
| 2012-01-27 | $6.57 | $6.57 | 370,700 | — | — |
| 2012-01-26 | $6.31 | $6.31 | 329,200 | — | — |
| 2012-01-25 | $6.58 | $6.58 | 415,400 | — | — |
| 2012-01-24 | $6.36 | $6.36 | 390,200 | — | — |
| 2012-01-23 | $6.56 | $6.56 | 635,200 | — | — |
| 2012-01-20 | $6.31 | $6.31 | 383,300 | — | — |
| 2012-01-19 | $6.27 | $6.27 | 647,800 | — | — |
| 2012-01-18 | $6.03 | $6.03 | 478,400 | — | — |
| 2012-01-17 | $5.75 | $5.75 | 370,200 | — | — |
| 2012-01-13 | $5.67 | $5.67 | 360,900 | — | — |
| 2012-01-12 | $5.82 | $5.82 | 316,700 | — | — |
| 2012-01-11 | $5.93 | $5.93 | 292,900 | — | — |
| 2012-01-10 | $6.08 | $6.08 | 526,800 | — | — |
| 2012-01-09 | $5.80 | $5.80 | 579,700 | — | — |
| 2012-01-06 | $5.96 | $5.96 | 490,700 | — | — |
| 2012-01-05 | $6.17 | $6.17 | 362,900 | — | — |
| 2012-01-04 | $6.29 | $6.29 | 344,900 | — | — |
| 2012-01-03 | $6.33 | $6.33 | 490,300 | — | — |