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
- 1996-04-11 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 | $8.13 | $8.13 | 39,400 | — | — |
| 2012-12-28 | $7.96 | $7.96 | 31,400 | — | — |
| 2012-12-27 | $8.07 | $8.07 | 37,700 | — | — |
| 2012-12-26 | $7.80 | $7.80 | 71,000 | — | — |
| 2012-12-24 | $8.10 | $8.10 | 11,000 | — | — |
| 2012-12-21 | $8.09 | $8.09 | 107,900 | — | — |
| 2012-12-20 | $8.07 | $8.07 | 49,900 | — | — |
| 2012-12-19 | $8.10 | $8.10 | 37,400 | — | — |
| 2012-12-18 | $8.06 | $8.06 | 90,800 | — | — |
| 2012-12-17 | $7.85 | $7.85 | 53,500 | — | — |
| 2012-12-14 | $7.85 | $7.85 | 14,000 | — | — |
| 2012-12-13 | $7.78 | $7.78 | 27,000 | — | — |
| 2012-12-12 | $7.79 | $7.79 | 35,500 | — | — |
| 2012-12-11 | $7.96 | $7.96 | 93,600 | — | — |
| 2012-12-10 | $7.91 | $7.91 | 211,700 | — | — |
| 2012-12-07 | $7.95 | $7.95 | 21,000 | — | — |
| 2012-12-06 | $7.92 | $7.92 | 22,400 | — | — |
| 2012-12-05 | $7.82 | $7.82 | 31,200 | — | — |
| 2012-12-04 | $7.86 | $7.86 | 41,000 | — | — |
| 2012-12-03 | $8.01 | $8.01 | 34,700 | — | — |
| 2012-11-30 | $7.90 | $7.90 | 100,300 | — | — |
| 2012-11-29 | $7.91 | $7.91 | 89,900 | — | — |
| 2012-11-28 | $7.78 | $7.78 | 21,800 | — | — |
| 2012-11-27 | $7.80 | $7.80 | 100,600 | — | — |
| 2012-11-26 | $7.76 | $7.76 | 77,400 | — | — |
| 2012-11-23 | $7.75 | $7.75 | 23,500 | — | — |
| 2012-11-21 | $7.67 | $7.67 | 90,600 | — | — |
| 2012-11-20 | $7.55 | $7.55 | 34,400 | — | — |
| 2012-11-19 | $7.65 | $7.65 | 65,000 | — | — |
| 2012-11-16 | $7.55 | $7.55 | 76,900 | — | — |
| 2012-11-15 | $7.62 | $7.62 | 90,500 | — | — |
| 2012-11-14 | $7.71 | $7.71 | 56,300 | — | — |
| 2012-11-13 | $7.95 | $7.95 | 47,400 | — | — |
| 2012-11-12 | $8.07 | $8.07 | 22,700 | — | — |
| 2012-11-09 | $8.11 | $8.11 | 33,200 | — | — |
| 2012-11-08 | $8.01 | $8.01 | 33,700 | — | — |
| 2012-11-07 | $8.09 | $8.09 | 52,300 | — | — |
| 2012-11-06 | $8.23 | $8.23 | 27,200 | — | — |
| 2012-11-05 | $8.12 | $8.12 | 37,800 | — | — |
| 2012-11-02 | $8.10 | $8.10 | 40,400 | — | — |
| 2012-11-01 | $8.22 | $8.22 | 45,600 | — | — |
| 2012-10-31 | $8.20 | $8.20 | 54,300 | — | — |
| 2012-10-26 | $8.23 | $8.23 | 29,800 | — | — |
| 2012-10-25 | $8.28 | $8.28 | 21,900 | — | — |
| 2012-10-24 | $8.16 | $8.16 | 49,800 | — | — |
| 2012-10-23 | $8.15 | $8.15 | 42,200 | — | — |
| 2012-10-22 | $8.13 | $8.13 | 72,800 | — | — |
| 2012-10-19 | $8.19 | $8.19 | 59,400 | — | — |
| 2012-10-18 | $8.31 | $8.31 | 9,700 | — | — |
| 2012-10-17 | $8.32 | $8.32 | 29,500 | — | — |
| 2012-10-16 | $8.29 | $8.29 | 34,200 | — | — |
| 2012-10-15 | $8.32 | $8.32 | 15,500 | — | — |
| 2012-10-12 | $8.33 | $8.33 | 12,000 | — | — |
| 2012-10-11 | $8.33 | $8.33 | 42,600 | — | — |
| 2012-10-10 | $8.29 | $8.29 | 26,600 | — | — |
| 2012-10-09 | $8.25 | $8.25 | 30,200 | — | — |
| 2012-10-08 | $8.22 | $8.22 | 40,300 | — | — |
| 2012-10-05 | $8.17 | $8.17 | 12,100 | — | — |
| 2012-10-04 | $8.23 | $8.23 | 16,200 | — | — |
| 2012-10-03 | $8.23 | $8.23 | 55,900 | — | — |
| 2012-10-02 | $8.27 | $8.27 | 64,000 | — | — |
| 2012-10-01 | $8.10 | $8.10 | 99,700 | — | — |
| 2012-09-28 | $8.08 | $8.08 | 55,500 | — | — |
| 2012-09-27 | $8.25 | $8.25 | 46,900 | — | — |
| 2012-09-26 | $8.19 | $8.19 | 69,600 | — | — |
| 2012-09-25 | $8.11 | $8.11 | 76,900 | — | — |
| 2012-09-24 | $8.31 | $8.31 | 44,600 | — | — |
| 2012-09-21 | $8.24 | $8.24 | 110,400 | — | — |
| 2012-09-20 | $8.00 | $8.00 | 42,000 | — | — |
| 2012-09-19 | $8.02 | $8.02 | 95,000 | — | — |
| 2012-09-18 | $8.17 | $8.17 | 74,100 | — | — |
| 2012-09-17 | $8.45 | $8.45 | 38,400 | — | — |
| 2012-09-14 | $8.50 | $8.50 | 97,700 | — | — |
| 2012-09-13 | $8.32 | $8.32 | 95,900 | — | — |
| 2012-09-12 | $8.33 | $8.33 | 30,700 | — | — |
| 2012-09-11 | $8.51 | $8.51 | 42,000 | — | — |
| 2012-09-10 | $8.38 | $8.38 | 42,300 | — | — |
| 2012-09-07 | $8.30 | $8.30 | 66,200 | — | — |
| 2012-09-06 | $8.17 | $8.17 | 40,800 | — | — |
| 2012-09-05 | $7.93 | $7.93 | 48,400 | — | — |
| 2012-09-04 | $7.82 | $7.82 | 108,300 | — | — |
| 2012-08-31 | $8.02 | $8.02 | 58,100 | — | — |
| 2012-08-30 | $7.86 | $7.86 | 49,100 | — | — |
| 2012-08-29 | $8.01 | $8.01 | 31,400 | — | — |
| 2012-08-28 | $8.04 | $8.04 | 231,500 | — | — |
| 2012-08-27 | $8.07 | $8.07 | 57,700 | — | — |
| 2012-08-24 | $8.06 | $8.06 | 137,000 | — | — |
| 2012-08-23 | $8.09 | $8.09 | 66,800 | — | — |
| 2012-08-22 | $8.26 | $8.26 | 122,100 | — | — |
| 2012-08-21 | $8.30 | $8.30 | 49,500 | — | — |
| 2012-08-20 | $8.49 | $8.49 | 39,100 | — | — |
| 2012-08-17 | $8.59 | $8.59 | 47,700 | — | — |
| 2012-08-16 | $8.49 | $8.49 | 26,400 | — | — |
| 2012-08-15 | $8.36 | $8.36 | 58,100 | — | — |
| 2012-08-14 | $8.29 | $8.29 | 187,000 | — | — |
| 2012-08-13 | $8.20 | $8.20 | 70,600 | — | — |
| 2012-08-10 | $8.32 | $8.32 | 4,800 | — | — |
| 2012-08-09 | $8.33 | $8.33 | 23,700 | — | — |
| 2012-08-08 | $8.33 | $8.33 | 16,400 | — | — |
| 2012-08-07 | $8.32 | $8.32 | 42,200 | — | — |
| 2012-08-06 | $8.01 | $8.01 | 37,600 | — | — |
| 2012-08-03 | $8.22 | $8.22 | 23,700 | — | — |
| 2012-08-02 | $7.94 | $7.94 | 63,500 | — | — |
| 2012-08-01 | $7.96 | $7.96 | 43,200 | — | — |
| 2012-07-31 | $8.35 | $8.35 | 29,400 | — | — |
| 2012-07-30 | $8.46 | $8.46 | 27,400 | — | — |
| 2012-07-27 | $8.53 | $8.53 | 73,700 | — | — |
| 2012-07-26 | $8.72 | $8.72 | 25,600 | — | — |
| 2012-07-25 | $8.65 | $8.65 | 18,000 | — | — |
| 2012-07-24 | $8.81 | $8.81 | 58,000 | — | — |
| 2012-07-23 | $8.80 | $8.80 | 37,600 | — | — |
| 2012-07-20 | $8.81 | $8.81 | 25,000 | — | — |
| 2012-07-19 | $8.93 | $8.93 | 17,000 | — | — |
| 2012-07-18 | $8.90 | $8.90 | 18,900 | — | — |
| 2012-07-17 | $8.86 | $8.86 | 29,400 | — | — |
| 2012-07-16 | $8.84 | $8.84 | 23,400 | — | — |
| 2012-07-13 | $8.98 | $8.98 | 22,300 | — | — |
| 2012-07-12 | $8.77 | $8.77 | 35,200 | — | — |
| 2012-07-11 | $8.75 | $8.75 | 96,000 | — | — |
| 2012-07-10 | $8.69 | $8.69 | 99,300 | — | — |
| 2012-07-09 | $8.49 | $8.49 | 29,200 | — | — |
| 2012-07-06 | $8.50 | $8.50 | 42,400 | — | — |
| 2012-07-05 | $8.57 | $8.57 | 30,800 | — | — |
| 2012-07-03 | $8.60 | $8.60 | 74,500 | — | — |
| 2012-07-02 | $8.41 | $8.41 | 50,100 | — | — |
| 2012-06-29 | $8.34 | $8.34 | 41,600 | — | — |
| 2012-06-28 | $7.92 | $7.92 | 38,100 | — | — |
| 2012-06-27 | $8.01 | $8.01 | 50,000 | — | — |
| 2012-06-26 | $7.80 | $7.80 | 38,600 | — | — |
| 2012-06-25 | $7.70 | $7.70 | 34,600 | — | — |
| 2012-06-22 | $7.78 | $7.78 | 147,900 | — | — |
| 2012-06-21 | $7.65 | $7.65 | 75,800 | — | — |
| 2012-06-20 | $8.41 | $8.41 | 36,600 | — | — |
| 2012-06-19 | $8.45 | $8.45 | 72,800 | — | — |
| 2012-06-18 | $7.95 | $7.95 | 38,900 | — | — |
| 2012-06-15 | $8.15 | $8.15 | 99,900 | — | — |
| 2012-06-14 | $7.85 | $7.85 | 48,800 | — | — |
| 2012-06-13 | $7.77 | $7.77 | 53,600 | — | — |
| 2012-06-12 | $7.61 | $7.61 | 65,700 | — | — |
| 2012-06-11 | $7.56 | $7.56 | 249,000 | — | — |
| 2012-06-08 | $7.71 | $7.71 | 36,700 | — | — |
| 2012-06-07 | $7.86 | $7.86 | 29,300 | — | — |
| 2012-06-06 | $7.93 | $7.93 | 67,800 | — | — |
| 2012-06-05 | $7.71 | $7.71 | 36,800 | — | — |
| 2012-06-04 | $7.70 | $7.70 | 49,900 | — | — |
| 2012-06-01 | $7.88 | $7.88 | 99,400 | — | — |
| 2012-05-31 | $8.02 | $8.02 | 108,000 | — | — |
| 2012-05-30 | $8.02 | $8.02 | 47,700 | — | — |
| 2012-05-29 | $8.59 | $8.59 | 20,900 | — | — |
| 2012-05-25 | $8.52 | $8.52 | 53,600 | — | — |
| 2012-05-24 | $8.26 | $8.26 | 35,800 | — | — |
| 2012-05-23 | $8.22 | $8.22 | 95,100 | — | — |
| 2012-05-22 | $8.30 | $8.30 | 78,500 | — | — |
| 2012-05-21 | $8.35 | $8.35 | 87,200 | — | — |
| 2012-05-18 | $8.23 | $8.23 | 157,300 | — | — |
| 2012-05-17 | $8.38 | $8.38 | 76,500 | — | — |
| 2012-05-16 | $8.40 | $8.40 | 50,300 | — | — |
| 2012-05-15 | $8.41 | $8.41 | 58,300 | — | — |
| 2012-05-14 | $8.52 | $8.52 | 48,200 | — | — |
| 2012-05-11 | $8.75 | $8.75 | 38,000 | — | — |
| 2012-05-10 | $8.77 | $8.77 | 76,800 | — | — |
| 2012-05-09 | $8.47 | $8.47 | 45,600 | — | — |
| 2012-05-08 | $8.43 | $8.43 | 32,000 | — | — |
| 2012-05-07 | $8.48 | $8.48 | 39,000 | — | — |
| 2012-05-04 | $8.55 | $8.55 | 42,500 | — | — |
| 2012-05-03 | $8.79 | $8.79 | 50,300 | — | — |
| 2012-05-02 | $9.20 | $9.20 | 195,200 | — | — |
| 2012-05-01 | $8.94 | $8.94 | 45,000 | — | — |
| 2012-04-30 | $8.84 | $8.84 | 48,600 | — | — |
| 2012-04-27 | $8.88 | $8.88 | 36,600 | — | — |
| 2012-04-26 | $8.80 | $8.80 | 30,300 | — | — |
| 2012-04-25 | $8.56 | $8.56 | 133,400 | — | — |
| 2012-04-24 | $8.64 | $8.64 | 67,100 | — | — |
| 2012-04-23 | $8.62 | $8.62 | 88,200 | — | — |
| 2012-04-20 | $8.87 | $8.87 | 47,300 | — | — |
| 2012-04-19 | $8.85 | $8.85 | 114,700 | — | — |
| 2012-04-18 | $8.91 | $8.91 | 60,700 | — | — |
| 2012-04-17 | $9.04 | $9.04 | 22,900 | — | — |
| 2012-04-16 | $8.89 | $8.89 | 30,500 | — | — |
| 2012-04-13 | $8.75 | $8.75 | 26,700 | — | — |
| 2012-04-12 | $9.03 | $9.03 | 37,400 | — | — |
| 2012-04-11 | $8.96 | $8.96 | 60,600 | — | — |
| 2012-04-10 | $8.72 | $8.72 | 146,700 | — | — |
| 2012-04-09 | $9.23 | $9.23 | 47,800 | — | — |
| 2012-04-05 | $9.36 | $9.36 | 43,200 | — | — |
| 2012-04-04 | $9.44 | $9.44 | 70,500 | — | — |
| 2012-04-03 | $9.46 | $9.46 | 51,600 | — | — |
| 2012-04-02 | $9.53 | $9.53 | 67,800 | — | — |
| 2012-03-30 | $9.30 | $9.30 | 39,500 | — | — |
| 2012-03-29 | $9.25 | $9.25 | 35,600 | — | — |
| 2012-03-28 | $9.23 | $9.23 | 92,300 | — | — |
| 2012-03-27 | $9.23 | $9.23 | 46,300 | — | — |
| 2012-03-26 | $9.49 | $9.49 | 29,900 | — | — |
| 2012-03-23 | $9.27 | $9.27 | 35,100 | — | — |
| 2012-03-22 | $9.10 | $9.10 | 57,400 | — | — |
| 2012-03-21 | $9.25 | $9.25 | 25,700 | — | — |
| 2012-03-20 | $9.15 | $9.15 | 44,700 | — | — |
| 2012-03-19 | $9.34 | $9.34 | 63,700 | — | — |
| 2012-03-16 | $9.04 | $9.04 | 80,500 | — | — |
| 2012-03-15 | $8.87 | $8.87 | 92,300 | — | — |
| 2012-03-14 | $8.71 | $8.71 | 68,200 | — | — |
| 2012-03-13 | $8.75 | $8.75 | 75,700 | — | — |
| 2012-03-12 | $8.84 | $8.84 | 29,000 | — | — |
| 2012-03-09 | $8.82 | $8.82 | 91,900 | — | — |
| 2012-03-08 | $8.74 | $8.74 | 65,400 | — | — |
| 2012-03-07 | $8.75 | $8.75 | 160,700 | — | — |
| 2012-03-06 | $8.90 | $8.90 | 102,500 | — | — |
| 2012-03-05 | $9.30 | $9.30 | 34,400 | — | — |
| 2012-03-02 | $9.17 | $9.17 | 184,200 | — | — |
| 2012-03-01 | $9.31 | $9.31 | 107,100 | — | — |
| 2012-02-29 | $9.28 | $9.28 | 90,900 | — | — |
| 2012-02-28 | $9.72 | $9.72 | 88,400 | — | — |
| 2012-02-27 | $9.65 | $9.65 | 91,000 | — | — |
| 2012-02-24 | $9.97 | $9.97 | 173,700 | — | — |
| 2012-02-23 | $9.94 | $9.94 | 65,000 | — | — |
| 2012-02-22 | $9.72 | $9.72 | 73,300 | — | — |
| 2012-02-21 | $9.82 | $9.82 | 68,600 | — | — |
| 2012-02-17 | $9.63 | $9.63 | 64,300 | — | — |
| 2012-02-16 | $9.68 | $9.68 | 87,900 | — | — |
| 2012-02-15 | $9.51 | $9.51 | 125,600 | — | — |
| 2012-02-14 | $9.25 | $9.25 | 41,400 | — | — |
| 2012-02-13 | $9.44 | $9.44 | 92,900 | — | — |
| 2012-02-10 | $9.09 | $9.09 | 57,200 | — | — |
| 2012-02-09 | $9.31 | $9.31 | 89,000 | — | — |
| 2012-02-08 | $9.39 | $9.39 | 75,100 | — | — |
| 2012-02-07 | $9.26 | $9.26 | 165,000 | — | — |
| 2012-02-06 | $9.15 | $9.15 | 76,000 | — | — |
| 2012-02-03 | $9.35 | $9.35 | 104,100 | — | — |
| 2012-02-02 | $9.01 | $9.01 | 75,300 | — | — |
| 2012-02-01 | $9.00 | $9.00 | 116,700 | — | — |
| 2012-01-31 | $8.96 | $8.96 | 44,200 | — | — |
| 2012-01-30 | $8.92 | $8.92 | 39,800 | — | — |
| 2012-01-27 | $8.96 | $8.96 | 36,100 | — | — |
| 2012-01-26 | $8.95 | $8.95 | 57,000 | — | — |
| 2012-01-25 | $8.92 | $8.92 | 134,100 | — | — |
| 2012-01-24 | $8.81 | $8.81 | 53,400 | — | — |
| 2012-01-23 | $8.89 | $8.89 | 113,400 | — | — |
| 2012-01-20 | $8.99 | $8.99 | 105,000 | — | — |
| 2012-01-19 | $8.67 | $8.67 | 113,300 | — | — |
| 2012-01-18 | $8.43 | $8.43 | 80,000 | — | — |
| 2012-01-17 | $8.19 | $8.19 | 69,200 | — | — |
| 2012-01-13 | $8.01 | $8.01 | 55,000 | — | — |
| 2012-01-12 | $8.10 | $8.10 | 53,900 | — | — |
| 2012-01-11 | $8.30 | $8.30 | 58,700 | — | — |
| 2012-01-10 | $8.36 | $8.36 | 58,100 | — | — |
| 2012-01-09 | $8.19 | $8.19 | 51,100 | — | — |
| 2012-01-06 | $8.23 | $8.23 | 73,500 | — | — |
| 2012-01-05 | $8.25 | $8.25 | 64,600 | — | — |
| 2012-01-04 | $8.29 | $8.29 | 128,100 | — | — |
| 2012-01-03 | $8.33 | $8.33 | 105,600 | — | — |