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
- 2000-07-11 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 | 687,900 | — | — |
| 2012-12-28 | $8.77 | $8.77 | 1,294,000 | — | — |
| 2012-12-27 | $9.03 | $9.03 | 392,700 | — | — |
| 2012-12-26 | $9.04 | $9.04 | 356,400 | — | — |
| 2012-12-24 | $9.15 | $9.15 | 160,600 | — | — |
| 2012-12-21 | $9.19 | $9.19 | 1,197,300 | — | — |
| 2012-12-20 | $9.21 | $9.21 | 741,500 | — | — |
| 2012-12-19 | $9.21 | $9.21 | 653,900 | — | — |
| 2012-12-18 | $9.18 | $9.18 | 1,038,500 | — | — |
| 2012-12-17 | $8.94 | $8.94 | 1,097,100 | — | — |
| 2012-12-14 | $9.09 | $9.09 | 670,300 | — | — |
| 2012-12-13 | $9.14 | $9.14 | 280,500 | — | — |
| 2012-12-12 | $9.25 | $9.25 | 524,700 | — | — |
| 2012-12-11 | $9.28 | $9.28 | 662,600 | — | — |
| 2012-12-10 | $9.22 | $9.22 | 812,400 | — | — |
| 2012-12-07 | $9.20 | $9.20 | 529,800 | — | — |
| 2012-12-06 | $9.19 | $9.19 | 488,900 | — | — |
| 2012-12-05 | $9.13 | $9.13 | 657,600 | — | — |
| 2012-12-04 | $9.00 | $9.00 | 461,000 | — | — |
| 2012-12-03 | $9.00 | $9.00 | 851,900 | — | — |
| 2012-11-30 | $8.96 | $8.96 | 2,536,000 | — | — |
| 2012-11-29 | $9.07 | $9.07 | 1,085,700 | — | — |
| 2012-11-28 | $8.95 | $8.95 | 615,100 | — | — |
| 2012-11-27 | $8.81 | $8.81 | 663,300 | — | — |
| 2012-11-26 | $8.74 | $8.74 | 555,900 | — | — |
| 2012-11-23 | $8.68 | $8.68 | 342,200 | — | — |
| 2012-11-21 | $8.43 | $8.43 | 341,200 | — | — |
| 2012-11-20 | $8.31 | $8.31 | 380,600 | — | — |
| 2012-11-19 | $8.26 | $8.26 | 598,700 | — | — |
| 2012-11-16 | $8.10 | $8.10 | 563,400 | — | — |
| 2012-11-15 | $8.03 | $8.03 | 394,100 | — | — |
| 2012-11-14 | $8.04 | $8.04 | 349,800 | — | — |
| 2012-11-13 | $8.22 | $8.22 | 214,400 | — | — |
| 2012-11-12 | $8.34 | $8.34 | 251,200 | — | — |
| 2012-11-09 | $8.30 | $8.30 | 282,800 | — | — |
| 2012-11-08 | $8.21 | $8.21 | 380,900 | — | — |
| 2012-11-07 | $8.27 | $8.27 | 562,400 | — | — |
| 2012-11-06 | $8.57 | $8.57 | 287,700 | — | — |
| 2012-11-05 | $8.48 | $8.48 | 300,600 | — | — |
| 2012-11-02 | $8.32 | $8.32 | 431,400 | — | — |
| 2012-11-01 | $8.43 | $8.43 | 652,900 | — | — |
| 2012-10-31 | $8.20 | $8.20 | 429,500 | — | — |
| 2012-10-26 | $8.21 | $8.21 | 497,200 | — | — |
| 2012-10-25 | $8.17 | $8.17 | 805,000 | — | — |
| 2012-10-24 | $8.04 | $8.04 | 663,200 | — | — |
| 2012-10-23 | $7.99 | $7.99 | 606,700 | — | — |
| 2012-10-22 | $8.01 | $8.01 | 834,400 | — | — |
| 2012-10-19 | $7.89 | $7.89 | 681,200 | — | — |
| 2012-10-18 | $8.15 | $8.15 | 597,100 | — | — |
| 2012-10-17 | $8.04 | $8.04 | 531,900 | — | — |
| 2012-10-16 | $8.10 | $8.10 | 543,300 | — | — |
| 2012-10-15 | $7.88 | $7.88 | 709,100 | — | — |
| 2012-10-12 | $7.66 | $7.66 | 1,398,500 | — | — |
| 2012-10-11 | $7.73 | $7.73 | 1,168,600 | — | — |
| 2012-10-10 | $7.73 | $7.73 | 1,033,300 | — | — |
| 2012-10-09 | $8.04 | $8.04 | 378,000 | — | — |
| 2012-10-08 | $8.26 | $8.26 | 232,000 | — | — |
| 2012-10-05 | $8.30 | $8.30 | 277,600 | — | — |
| 2012-10-04 | $8.30 | $8.30 | 252,300 | — | — |
| 2012-10-03 | $8.28 | $8.28 | 264,500 | — | — |
| 2012-10-02 | $8.35 | $8.35 | 344,700 | — | — |
| 2012-10-01 | $8.35 | $8.35 | 616,200 | — | — |
| 2012-09-28 | $8.13 | $8.13 | 330,600 | — | — |
| 2012-09-27 | $8.30 | $8.30 | 291,300 | — | — |
| 2012-09-26 | $8.19 | $8.19 | 639,300 | — | — |
| 2012-09-25 | $8.25 | $8.25 | 908,100 | — | — |
| 2012-09-24 | $8.30 | $8.30 | 615,300 | — | — |
| 2012-09-21 | $8.50 | $8.50 | 917,800 | — | — |
| 2012-09-20 | $8.56 | $8.56 | 705,400 | — | — |
| 2012-09-19 | $8.78 | $8.78 | 338,700 | — | — |
| 2012-09-18 | $8.96 | $8.96 | 312,100 | — | — |
| 2012-09-17 | $9.00 | $9.00 | 309,800 | — | — |
| 2012-09-14 | $9.13 | $9.13 | 734,000 | — | — |
| 2012-09-13 | $9.07 | $9.07 | 805,400 | — | — |
| 2012-09-12 | $9.09 | $9.09 | 402,500 | — | — |
| 2012-09-11 | $9.00 | $9.00 | 755,300 | — | — |
| 2012-09-10 | $8.94 | $8.94 | 588,100 | — | — |
| 2012-09-07 | $9.00 | $9.00 | 584,100 | — | — |
| 2012-09-06 | $9.18 | $9.18 | 1,148,900 | — | — |
| 2012-09-05 | $8.98 | $8.98 | 964,800 | — | — |
| 2012-09-04 | $8.88 | $8.88 | 525,100 | — | — |
| 2012-08-31 | $8.79 | $8.79 | 404,100 | — | — |
| 2012-08-30 | $8.73 | $8.73 | 333,000 | — | — |
| 2012-08-29 | $8.76 | $8.76 | 387,400 | — | — |
| 2012-08-28 | $8.67 | $8.67 | 369,900 | — | — |
| 2012-08-27 | $8.57 | $8.57 | 304,100 | — | — |
| 2012-08-24 | $8.44 | $8.44 | 669,000 | — | — |
| 2012-08-23 | $8.61 | $8.61 | 341,000 | — | — |
| 2012-08-22 | $8.75 | $8.75 | 266,400 | — | — |
| 2012-08-21 | $8.92 | $8.92 | 745,100 | — | — |
| 2012-08-20 | $8.96 | $8.96 | 528,000 | — | — |
| 2012-08-17 | $9.07 | $9.07 | 591,400 | — | — |
| 2012-08-16 | $8.88 | $8.88 | 454,600 | — | — |
| 2012-08-15 | $8.78 | $8.78 | 685,300 | — | — |
| 2012-08-14 | $8.59 | $8.59 | 648,800 | — | — |
| 2012-08-13 | $8.69 | $8.69 | 703,800 | — | — |
| 2012-08-10 | $8.58 | $8.58 | 437,100 | — | — |
| 2012-08-09 | $8.51 | $8.51 | 570,900 | — | — |
| 2012-08-08 | $8.35 | $8.35 | 444,600 | — | — |
| 2012-08-07 | $8.34 | $8.34 | 573,000 | — | — |
| 2012-08-06 | $8.08 | $8.08 | 851,400 | — | — |
| 2012-08-03 | $8.01 | $8.01 | 888,600 | — | — |
| 2012-08-02 | $7.85 | $7.85 | 561,800 | — | — |
| 2012-08-01 | $7.83 | $7.83 | 607,600 | — | — |
| 2012-07-31 | $8.05 | $8.05 | 646,400 | — | — |
| 2012-07-30 | $8.16 | $8.16 | 642,300 | — | — |
| 2012-07-27 | $8.50 | $8.50 | 928,400 | — | — |
| 2012-07-26 | $8.26 | $8.26 | 787,300 | — | — |
| 2012-07-25 | $8.07 | $8.07 | 783,300 | — | — |
| 2012-07-24 | $7.76 | $7.76 | 1,302,400 | — | — |
| 2012-07-23 | $7.68 | $7.68 | 1,295,100 | — | — |
| 2012-07-20 | $8.03 | $8.03 | 925,400 | — | — |
| 2012-07-19 | $8.10 | $8.10 | 1,005,800 | — | — |
| 2012-07-18 | $8.27 | $8.27 | 895,100 | — | — |
| 2012-07-17 | $8.06 | $8.06 | 499,300 | — | — |
| 2012-07-16 | $8.06 | $8.06 | 958,800 | — | — |
| 2012-07-13 | $8.10 | $8.10 | 786,800 | — | — |
| 2012-07-12 | $8.05 | $8.05 | 745,600 | — | — |
| 2012-07-11 | $8.13 | $8.13 | 593,800 | — | — |
| 2012-07-10 | $8.07 | $8.07 | 1,632,400 | — | — |
| 2012-07-09 | $8.17 | $8.17 | 985,400 | — | — |
| 2012-07-06 | $8.22 | $8.22 | 515,800 | — | — |
| 2012-07-05 | $8.59 | $8.59 | 823,400 | — | — |
| 2012-07-03 | $8.58 | $8.58 | 473,000 | — | — |
| 2012-07-02 | $8.64 | $8.64 | 758,200 | — | — |
| 2012-06-29 | $8.54 | $8.54 | 729,200 | — | — |
| 2012-06-28 | $8.15 | $8.15 | 939,600 | — | — |
| 2012-06-27 | $8.10 | $8.10 | 806,700 | — | — |
| 2012-06-26 | $7.72 | $7.72 | 533,300 | — | — |
| 2012-06-25 | $7.76 | $7.76 | 560,200 | — | — |
| 2012-06-22 | $8.01 | $8.01 | 2,599,900 | — | — |
| 2012-06-21 | $7.80 | $7.80 | 598,700 | — | — |
| 2012-06-20 | $8.18 | $8.18 | 403,400 | — | — |
| 2012-06-19 | $8.12 | $8.12 | 474,200 | — | — |
| 2012-06-18 | $7.90 | $7.90 | 480,200 | — | — |
| 2012-06-15 | $7.75 | $7.75 | 909,200 | — | — |
| 2012-06-14 | $7.60 | $7.60 | 639,600 | — | — |
| 2012-06-13 | $7.54 | $7.54 | 417,300 | — | — |
| 2012-06-12 | $7.67 | $7.67 | 448,000 | — | — |
| 2012-06-11 | $7.56 | $7.56 | 526,500 | — | — |
| 2012-06-08 | $7.82 | $7.82 | 458,200 | — | — |
| 2012-06-07 | $7.65 | $7.65 | 840,100 | — | — |
| 2012-06-06 | $7.87 | $7.87 | 447,900 | — | — |
| 2012-06-05 | $7.66 | $7.66 | 794,900 | — | — |
| 2012-06-04 | $7.66 | $7.66 | 1,128,400 | — | — |
| 2012-06-01 | $7.48 | $7.48 | 845,100 | — | — |
| 2012-05-31 | $7.71 | $7.71 | 939,600 | — | — |
| 2012-05-30 | $7.79 | $7.79 | 610,200 | — | — |
| 2012-05-29 | $7.87 | $7.87 | 495,100 | — | — |
| 2012-05-25 | $7.64 | $7.64 | 782,700 | — | — |
| 2012-05-24 | $7.58 | $7.58 | 760,300 | — | — |
| 2012-05-23 | $7.74 | $7.74 | 895,000 | — | — |
| 2012-05-22 | $7.72 | $7.72 | 680,600 | — | — |
| 2012-05-21 | $7.83 | $7.83 | 1,324,700 | — | — |
| 2012-05-18 | $7.52 | $7.52 | 628,100 | — | — |
| 2012-05-17 | $7.67 | $7.67 | 900,000 | — | — |
| 2012-05-16 | $7.94 | $7.94 | 1,144,500 | — | — |
| 2012-05-15 | $7.96 | $7.96 | 1,213,800 | — | — |
| 2012-05-14 | $8.03 | $8.03 | 836,500 | — | — |
| 2012-05-11 | $8.14 | $8.14 | 906,300 | — | — |
| 2012-05-10 | $8.26 | $8.26 | 1,049,900 | — | — |
| 2012-05-09 | $8.22 | $8.22 | 991,000 | — | — |
| 2012-05-08 | $8.40 | $8.40 | 636,700 | — | — |
| 2012-05-07 | $8.44 | $8.44 | 624,000 | — | — |
| 2012-05-04 | $8.53 | $8.53 | 1,191,800 | — | — |
| 2012-05-03 | $8.71 | $8.71 | 1,023,200 | — | — |
| 2012-05-02 | $8.99 | $8.99 | 654,600 | — | — |
| 2012-05-01 | $8.85 | $8.85 | 761,200 | — | — |
| 2012-04-30 | $8.85 | $8.85 | 569,100 | — | — |
| 2012-04-27 | $8.97 | $8.97 | 526,800 | — | — |
| 2012-04-26 | $8.76 | $8.76 | 598,300 | — | — |
| 2012-04-25 | $8.71 | $8.71 | 739,700 | — | — |
| 2012-04-24 | $8.57 | $8.57 | 968,500 | — | — |
| 2012-04-23 | $8.48 | $8.48 | 1,174,800 | — | — |
| 2012-04-20 | $8.54 | $8.54 | 1,229,700 | — | — |
| 2012-04-19 | $8.72 | $8.72 | 1,627,900 | — | — |
| 2012-04-18 | $8.70 | $8.70 | 943,900 | — | — |
| 2012-04-17 | $8.84 | $8.84 | 874,400 | — | — |
| 2012-04-16 | $8.72 | $8.72 | 615,300 | — | — |
| 2012-04-13 | $8.70 | $8.70 | 512,600 | — | — |
| 2012-04-12 | $8.95 | $8.95 | 477,200 | — | — |
| 2012-04-11 | $8.67 | $8.67 | 582,000 | — | — |
| 2012-04-10 | $8.41 | $8.41 | 881,900 | — | — |
| 2012-04-09 | $8.69 | $8.69 | 780,700 | — | — |
| 2012-04-05 | $9.00 | $9.00 | 484,000 | — | — |
| 2012-04-04 | $9.05 | $9.05 | 732,700 | — | — |
| 2012-04-03 | $9.32 | $9.32 | 678,100 | — | — |
| 2012-04-02 | $9.47 | $9.47 | 746,000 | — | — |
| 2012-03-30 | $9.34 | $9.34 | 636,400 | — | — |
| 2012-03-29 | $9.37 | $9.37 | 762,300 | — | — |
| 2012-03-28 | $9.17 | $9.17 | 793,800 | — | — |
| 2012-03-27 | $9.44 | $9.44 | 583,600 | — | — |
| 2012-03-26 | $9.62 | $9.62 | 671,200 | — | — |
| 2012-03-23 | $9.56 | $9.56 | 582,100 | — | — |
| 2012-03-22 | $9.28 | $9.28 | 574,400 | — | — |
| 2012-03-21 | $9.45 | $9.45 | 587,800 | — | — |
| 2012-03-20 | $9.46 | $9.46 | 496,900 | — | — |
| 2012-03-19 | $9.50 | $9.50 | 527,500 | — | — |
| 2012-03-16 | $9.41 | $9.41 | 535,200 | — | — |
| 2012-03-15 | $9.50 | $9.50 | 452,900 | — | — |
| 2012-03-14 | $9.34 | $9.34 | 671,000 | — | — |
| 2012-03-13 | $9.60 | $9.60 | 650,400 | — | — |
| 2012-03-12 | $9.28 | $9.28 | 339,600 | — | — |
| 2012-03-09 | $9.24 | $9.24 | 838,500 | — | — |
| 2012-03-08 | $9.11 | $9.11 | 1,032,500 | — | — |
| 2012-03-07 | $8.82 | $8.82 | 714,500 | — | — |
| 2012-03-06 | $8.60 | $8.60 | 550,300 | — | — |
| 2012-03-05 | $8.83 | $8.83 | 681,900 | — | — |
| 2012-03-02 | $8.99 | $8.99 | 976,000 | — | — |
| 2012-03-01 | $9.17 | $9.17 | 688,100 | — | — |
| 2012-02-29 | $9.04 | $9.04 | 937,200 | — | — |
| 2012-02-28 | $9.19 | $9.19 | 392,400 | — | — |
| 2012-02-27 | $9.00 | $9.00 | 455,600 | — | — |
| 2012-02-24 | $9.05 | $9.05 | 334,100 | — | — |
| 2012-02-23 | $9.22 | $9.22 | 790,000 | — | — |
| 2012-02-22 | $9.18 | $9.18 | 867,300 | — | — |
| 2012-02-21 | $9.24 | $9.24 | 773,600 | — | — |
| 2012-02-17 | $9.50 | $9.50 | 489,700 | — | — |
| 2012-02-16 | $9.52 | $9.52 | 817,800 | — | — |
| 2012-02-15 | $9.27 | $9.27 | 524,800 | — | — |
| 2012-02-14 | $9.45 | $9.45 | 358,000 | — | — |
| 2012-02-13 | $9.51 | $9.51 | 414,500 | — | — |
| 2012-02-10 | $9.42 | $9.42 | 536,900 | — | — |
| 2012-02-09 | $9.60 | $9.60 | 939,300 | — | — |
| 2012-02-08 | $9.76 | $9.76 | 465,100 | — | — |
| 2012-02-07 | $9.73 | $9.73 | 471,200 | — | — |
| 2012-02-06 | $9.82 | $9.82 | 607,900 | — | — |
| 2012-02-03 | $9.87 | $9.87 | 1,258,700 | — | — |
| 2012-02-02 | $9.90 | $9.90 | 3,156,200 | — | — |
| 2012-02-01 | $9.51 | $9.51 | 2,703,100 | — | — |
| 2012-01-31 | $9.58 | $9.58 | 822,600 | — | — |
| 2012-01-30 | $9.50 | $9.50 | 813,700 | — | — |
| 2012-01-27 | $9.61 | $9.61 | 754,800 | — | — |
| 2012-01-26 | $9.69 | $9.69 | 570,000 | — | — |
| 2012-01-25 | $9.74 | $9.74 | 874,800 | — | — |
| 2012-01-24 | $9.72 | $9.72 | 1,018,000 | — | — |
| 2012-01-23 | $9.73 | $9.73 | 875,900 | — | — |
| 2012-01-20 | $9.79 | $9.79 | 1,191,200 | — | — |
| 2012-01-19 | $9.89 | $9.89 | 1,948,600 | — | — |
| 2012-01-18 | $9.74 | $9.74 | 3,318,100 | — | — |
| 2012-01-17 | $8.95 | $8.95 | 637,200 | — | — |
| 2012-01-13 | $8.81 | $8.81 | 721,600 | — | — |
| 2012-01-12 | $8.96 | $8.96 | 435,400 | — | — |
| 2012-01-11 | $8.99 | $8.99 | 417,700 | — | — |
| 2012-01-10 | $8.88 | $8.88 | 572,600 | — | — |
| 2012-01-09 | $8.93 | $8.93 | 1,085,800 | — | — |
| 2012-01-06 | $8.77 | $8.77 | 869,400 | — | — |
| 2012-01-05 | $8.73 | $8.73 | 1,014,600 | — | — |
| 2012-01-04 | $8.75 | $8.75 | 722,200 | — | — |
| 2012-01-03 | $8.71 | $8.71 | 823,500 | — | — |