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
- 2006-04-26 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 | $7.89 | $7.89 | 1,153,700 | — | — |
| 2012-12-28 | $7.77 | $7.77 | 566,000 | — | — |
| 2012-12-27 | $7.81 | $7.81 | 975,600 | — | — |
| 2012-12-26 | $7.90 | $7.90 | 544,200 | — | — |
| 2012-12-24 | $7.75 | $7.75 | 395,200 | — | — |
| 2012-12-21 | $7.77 | $7.77 | 1,306,600 | — | — |
| 2012-12-20 | $7.82 | $7.82 | 1,547,500 | — | — |
| 2012-12-19 | $7.94 | $7.94 | 687,200 | — | — |
| 2012-12-18 | $8.00 | $8.00 | 1,061,200 | — | — |
| 2012-12-17 | $8.16 | $8.16 | 675,800 | — | — |
| 2012-12-14 | $8.20 | $8.20 | 717,900 | — | — |
| 2012-12-13 | $8.03 | $8.03 | 1,102,900 | — | — |
| 2012-12-12 | $8.37 | $8.37 | 1,343,500 | — | — |
| 2012-12-11 | $8.10 | $8.10 | 785,000 | — | — |
| 2012-12-10 | $8.10 | $8.10 | 764,000 | — | — |
| 2012-12-07 | $7.91 | $7.91 | 1,085,400 | — | — |
| 2012-12-06 | $7.91 | $7.91 | 1,457,600 | — | — |
| 2012-12-05 | $8.04 | $8.04 | 1,491,200 | — | — |
| 2012-12-04 | $8.43 | $8.43 | 1,158,100 | — | — |
| 2012-12-03 | $8.48 | $8.48 | 1,157,400 | — | — |
| 2012-11-30 | $8.63 | $8.63 | 1,346,300 | — | — |
| 2012-11-29 | $8.68 | $8.68 | 1,330,700 | — | — |
| 2012-11-28 | $8.30 | $8.30 | 1,031,100 | — | — |
| 2012-11-27 | $8.33 | $8.33 | 983,400 | — | — |
| 2012-11-26 | $8.43 | $8.43 | 793,500 | — | — |
| 2012-11-23 | $8.60 | $8.60 | 703,000 | — | — |
| 2012-11-21 | $8.43 | $8.43 | 930,300 | — | — |
| 2012-11-20 | $8.34 | $8.34 | 869,200 | — | — |
| 2012-11-19 | $8.38 | $8.38 | 1,262,300 | — | — |
| 2012-11-16 | $8.23 | $8.23 | 1,355,900 | — | — |
| 2012-11-15 | $7.87 | $7.87 | 1,833,900 | — | — |
| 2012-11-14 | $8.07 | $8.07 | 2,392,400 | — | — |
| 2012-11-13 | $8.60 | $8.60 | 935,300 | — | — |
| 2012-11-12 | $8.74 | $8.74 | 773,700 | — | — |
| 2012-11-09 | $8.93 | $8.93 | 1,113,600 | — | — |
| 2012-11-08 | $8.96 | $8.96 | 1,453,500 | — | — |
| 2012-11-07 | $8.80 | $8.80 | 1,431,000 | — | — |
| 2012-11-06 | $8.75 | $8.75 | 1,705,200 | — | — |
| 2012-11-05 | $8.70 | $8.70 | 820,300 | — | — |
| 2012-11-02 | $8.81 | $8.81 | 1,088,100 | — | — |
| 2012-11-01 | $9.20 | $9.20 | 1,019,000 | — | — |
| 2012-10-31 | $9.12 | $9.12 | 1,322,300 | — | — |
| 2012-10-26 | $8.79 | $8.79 | 869,000 | — | — |
| 2012-10-25 | $8.74 | $8.74 | 940,400 | — | — |
| 2012-10-24 | $8.60 | $8.60 | 1,069,500 | — | — |
| 2012-10-23 | $8.68 | $8.68 | 1,564,000 | — | — |
| 2012-10-22 | $8.99 | $8.99 | 1,245,300 | — | — |
| 2012-10-19 | $8.80 | $8.80 | 1,418,600 | — | — |
| 2012-10-18 | $8.98 | $8.98 | 1,126,200 | — | — |
| 2012-10-17 | $9.00 | $9.00 | 3,111,600 | — | — |
| 2012-10-16 | $9.30 | $9.30 | 664,600 | — | — |
| 2012-10-15 | $9.08 | $9.08 | 1,001,400 | — | — |
| 2012-10-12 | $9.06 | $9.06 | 823,900 | — | — |
| 2012-10-11 | $9.33 | $9.33 | 600,800 | — | — |
| 2012-10-10 | $9.35 | $9.35 | 1,028,300 | — | — |
| 2012-10-09 | $9.13 | $9.13 | 1,624,900 | — | — |
| 2012-10-08 | $9.62 | $9.62 | 611,200 | — | — |
| 2012-10-05 | $9.78 | $9.78 | 1,060,500 | — | — |
| 2012-10-04 | $10.00 | $10.00 | 1,116,800 | — | — |
| 2012-10-03 | $9.69 | $9.69 | 819,000 | — | — |
| 2012-10-02 | $9.91 | $9.91 | 1,141,300 | — | — |
| 2012-10-01 | $10.06 | $10.06 | 878,000 | — | — |
| 2012-09-28 | $9.98 | $9.98 | 1,138,100 | — | — |
| 2012-09-27 | $10.16 | $10.16 | 1,380,200 | — | — |
| 2012-09-26 | $9.77 | $9.77 | 1,903,400 | — | — |
| 2012-09-25 | $9.88 | $9.88 | 1,762,200 | — | — |
| 2012-09-24 | $10.02 | $10.02 | 1,424,700 | — | — |
| 2012-09-21 | $10.51 | $10.51 | 1,518,400 | — | — |
| 2012-09-20 | $10.42 | $10.42 | 1,442,900 | — | — |
| 2012-09-19 | $10.64 | $10.64 | 2,399,100 | — | — |
| 2012-09-18 | $10.14 | $10.14 | 1,306,100 | — | — |
| 2012-09-17 | $9.94 | $9.94 | 1,279,800 | — | — |
| 2012-09-14 | $10.21 | $10.21 | 1,595,600 | — | — |
| 2012-09-13 | $10.01 | $10.01 | 2,450,700 | — | — |
| 2012-09-12 | $9.44 | $9.44 | 1,713,900 | — | — |
| 2012-09-11 | $9.52 | $9.52 | 982,200 | — | — |
| 2012-09-10 | $9.46 | $9.46 | 1,208,900 | — | — |
| 2012-09-07 | $9.72 | $9.72 | 1,285,300 | — | — |
| 2012-09-06 | $9.50 | $9.50 | 1,227,700 | — | — |
| 2012-09-05 | $9.43 | $9.43 | 977,000 | — | — |
| 2012-09-04 | $9.47 | $9.47 | 1,963,800 | — | — |
| 2012-08-31 | $8.89 | $8.89 | 1,719,500 | — | — |
| 2012-08-30 | $8.12 | $8.12 | 714,500 | — | — |
| 2012-08-29 | $8.27 | $8.27 | 1,026,900 | — | — |
| 2012-08-28 | $8.51 | $8.51 | 851,900 | — | — |
| 2012-08-27 | $8.65 | $8.65 | 661,000 | — | — |
| 2012-08-24 | $8.79 | $8.79 | 582,800 | — | — |
| 2012-08-23 | $8.80 | $8.80 | 1,282,600 | — | — |
| 2012-08-22 | $8.86 | $8.86 | 997,900 | — | — |
| 2012-08-21 | $8.69 | $8.69 | 2,075,700 | — | — |
| 2012-08-20 | $8.43 | $8.43 | 1,169,000 | — | — |
| 2012-08-17 | $8.23 | $8.23 | 865,400 | — | — |
| 2012-08-16 | $8.14 | $8.14 | 1,327,200 | — | — |
| 2012-08-15 | $7.93 | $7.93 | 716,700 | — | — |
| 2012-08-14 | $7.82 | $7.82 | 682,000 | — | — |
| 2012-08-13 | $7.92 | $7.92 | 614,900 | — | — |
| 2012-08-10 | $8.08 | $8.08 | 964,700 | — | — |
| 2012-08-09 | $7.90 | $7.90 | 806,600 | — | — |
| 2012-08-08 | $7.84 | $7.84 | 1,266,800 | — | — |
| 2012-08-07 | $7.97 | $7.97 | 1,061,600 | — | — |
| 2012-08-06 | $8.16 | $8.16 | 939,900 | — | — |
| 2012-08-03 | $7.86 | $7.86 | 772,300 | — | — |
| 2012-08-02 | $7.69 | $7.69 | 923,500 | — | — |
| 2012-08-01 | $7.75 | $7.75 | 802,700 | — | — |
| 2012-07-31 | $7.95 | $7.95 | 869,800 | — | — |
| 2012-07-30 | $8.17 | $8.17 | 1,025,400 | — | — |
| 2012-07-27 | $8.30 | $8.30 | 1,042,300 | — | — |
| 2012-07-26 | $8.31 | $8.31 | 1,516,600 | — | — |
| 2012-07-25 | $8.15 | $8.15 | 1,559,800 | — | — |
| 2012-07-24 | $7.69 | $7.69 | 852,600 | — | — |
| 2012-07-23 | $7.75 | $7.75 | 1,001,800 | — | — |
| 2012-07-20 | $7.83 | $7.83 | 612,300 | — | — |
| 2012-07-19 | $7.89 | $7.89 | 749,900 | — | — |
| 2012-07-18 | $7.78 | $7.78 | 576,100 | — | — |
| 2012-07-17 | $7.84 | $7.84 | 875,000 | — | — |
| 2012-07-16 | $7.97 | $7.97 | 783,300 | — | — |
| 2012-07-13 | $7.94 | $7.94 | 1,036,000 | — | — |
| 2012-07-12 | $8.15 | $8.15 | 1,520,700 | — | — |
| 2012-07-11 | $7.88 | $7.88 | 1,230,300 | — | — |
| 2012-07-10 | $7.89 | $7.89 | 1,278,700 | — | — |
| 2012-07-09 | $8.22 | $8.22 | 944,100 | — | — |
| 2012-07-06 | $8.18 | $8.18 | 1,172,800 | — | — |
| 2012-07-05 | $8.54 | $8.54 | 1,123,700 | — | — |
| 2012-07-03 | $8.64 | $8.64 | 873,000 | — | — |
| 2012-07-02 | $8.30 | $8.30 | 991,600 | — | — |
| 2012-06-29 | $8.12 | $8.12 | 1,397,100 | — | — |
| 2012-06-28 | $7.79 | $7.79 | 1,377,900 | — | — |
| 2012-06-27 | $8.12 | $8.12 | 1,120,500 | — | — |
| 2012-06-26 | $8.16 | $8.16 | 1,404,000 | — | — |
| 2012-06-25 | $8.47 | $8.47 | 1,643,700 | — | — |
| 2012-06-22 | $8.51 | $8.51 | 1,069,600 | — | — |
| 2012-06-21 | $8.73 | $8.73 | 1,732,500 | — | — |
| 2012-06-20 | $9.50 | $9.50 | 1,118,000 | — | — |
| 2012-06-19 | $9.61 | $9.61 | 828,900 | — | — |
| 2012-06-18 | $9.56 | $9.56 | 921,600 | — | — |
| 2012-06-15 | $9.41 | $9.41 | 906,300 | — | — |
| 2012-06-14 | $9.57 | $9.57 | 1,273,900 | — | — |
| 2012-06-13 | $9.45 | $9.45 | 1,029,800 | — | — |
| 2012-06-12 | $9.63 | $9.63 | 1,084,200 | — | — |
| 2012-06-11 | $9.38 | $9.38 | 953,600 | — | — |
| 2012-06-08 | $9.62 | $9.62 | 829,100 | — | — |
| 2012-06-07 | $9.52 | $9.52 | 1,154,200 | — | — |
| 2012-06-06 | $9.70 | $9.70 | 1,593,300 | — | — |
| 2012-06-05 | $9.61 | $9.61 | 1,550,600 | — | — |
| 2012-06-04 | $9.49 | $9.49 | 1,248,400 | — | — |
| 2012-06-01 | $9.39 | $9.39 | 1,923,200 | — | — |
| 2012-05-31 | $8.68 | $8.68 | 1,295,500 | — | — |
| 2012-05-30 | $8.95 | $8.95 | 1,418,700 | — | — |
| 2012-05-29 | $8.89 | $8.89 | 1,184,900 | — | — |
| 2012-05-25 | $8.95 | $8.95 | 1,224,700 | — | — |
| 2012-05-24 | $8.90 | $8.90 | 1,480,800 | — | — |
| 2012-05-23 | $8.77 | $8.77 | 1,749,000 | — | — |
| 2012-05-22 | $8.27 | $8.27 | 1,530,100 | — | — |
| 2012-05-21 | $8.44 | $8.44 | 1,064,400 | — | — |
| 2012-05-18 | $7.96 | $7.96 | 1,419,600 | — | — |
| 2012-05-17 | $7.92 | $7.92 | 1,959,800 | — | — |
| 2012-05-16 | $7.55 | $7.55 | 2,152,400 | — | — |
| 2012-05-15 | $7.51 | $7.51 | 2,148,600 | — | — |
| 2012-05-14 | $8.07 | $8.07 | 1,140,900 | — | — |
| 2012-05-11 | $8.58 | $8.58 | 915,700 | — | — |
| 2012-05-10 | $8.75 | $8.75 | 1,265,300 | — | — |
| 2012-05-09 | $8.77 | $8.77 | 2,235,800 | — | — |
| 2012-05-08 | $8.17 | $8.17 | 1,530,800 | — | — |
| 2012-05-07 | $8.26 | $8.26 | 1,056,200 | — | — |
| 2012-05-04 | $8.44 | $8.44 | 1,067,600 | — | — |
| 2012-05-03 | $8.65 | $8.65 | 830,700 | — | — |
| 2012-05-02 | $8.92 | $8.92 | 785,400 | — | — |
| 2012-05-01 | $9.17 | $9.17 | 1,019,600 | — | — |
| 2012-04-30 | $9.27 | $9.27 | 1,756,400 | — | — |
| 2012-04-27 | $8.81 | $8.81 | 701,900 | — | — |
| 2012-04-26 | $8.71 | $8.71 | 970,200 | — | — |
| 2012-04-25 | $8.69 | $8.69 | 1,220,800 | — | — |
| 2012-04-24 | $8.21 | $8.21 | 779,200 | — | — |
| 2012-04-23 | $8.27 | $8.27 | 1,290,400 | — | — |
| 2012-04-20 | $8.57 | $8.57 | 630,000 | — | — |
| 2012-04-19 | $8.64 | $8.64 | 957,700 | — | — |
| 2012-04-18 | $8.68 | $8.68 | 970,500 | — | — |
| 2012-04-17 | $8.85 | $8.85 | 919,400 | — | — |
| 2012-04-16 | $8.74 | $8.74 | 1,196,000 | — | — |
| 2012-04-13 | $9.10 | $9.10 | 1,134,200 | — | — |
| 2012-04-12 | $9.40 | $9.40 | 1,546,500 | — | — |
| 2012-04-11 | $8.90 | $8.90 | 940,300 | — | — |
| 2012-04-10 | $9.02 | $9.02 | 1,257,200 | — | — |
| 2012-04-09 | $8.78 | $8.78 | 952,900 | — | — |
| 2012-04-05 | $9.04 | $9.04 | 1,166,200 | — | — |
| 2012-04-04 | $9.13 | $9.13 | 1,721,700 | — | — |
| 2012-04-03 | $9.46 | $9.46 | 1,366,700 | — | — |
| 2012-04-02 | $9.80 | $9.80 | 1,546,100 | — | — |
| 2012-03-30 | $9.48 | $9.48 | 1,234,400 | — | — |
| 2012-03-29 | $9.40 | $9.40 | 1,401,500 | — | — |
| 2012-03-28 | $9.28 | $9.28 | 1,120,100 | — | — |
| 2012-03-27 | $9.68 | $9.68 | 1,387,100 | — | — |
| 2012-03-26 | $10.06 | $10.06 | 1,181,100 | — | — |
| 2012-03-23 | $9.85 | $9.85 | 1,645,500 | — | — |
| 2012-03-22 | $9.49 | $9.49 | 1,706,300 | — | — |
| 2012-03-21 | $9.23 | $9.23 | 1,257,500 | — | — |
| 2012-03-20 | $9.32 | $9.32 | 1,570,900 | — | — |
| 2012-03-19 | $9.33 | $9.33 | 1,439,300 | — | — |
| 2012-03-16 | $9.38 | $9.38 | 1,054,500 | — | — |
| 2012-03-15 | $9.34 | $9.34 | 883,300 | — | — |
| 2012-03-14 | $9.26 | $9.26 | 1,458,800 | — | — |
| 2012-03-13 | $9.58 | $9.58 | 1,111,500 | — | — |
| 2012-03-12 | $9.73 | $9.73 | 1,319,600 | — | — |
| 2012-03-09 | $9.95 | $9.95 | 1,523,100 | — | — |
| 2012-03-08 | $9.92 | $9.92 | 908,900 | — | — |
| 2012-03-07 | $9.75 | $9.75 | 1,475,800 | — | — |
| 2012-03-06 | $9.51 | $9.51 | 1,799,700 | — | — |
| 2012-03-05 | $9.78 | $9.78 | 1,543,600 | — | — |
| 2012-03-02 | $10.20 | $10.20 | 1,248,400 | — | — |
| 2012-03-01 | $10.41 | $10.41 | 1,496,300 | — | — |
| 2012-02-29 | $10.39 | $10.39 | 2,940,300 | — | — |
| 2012-02-28 | $11.12 | $11.12 | 2,416,600 | — | — |
| 2012-02-27 | $10.72 | $10.72 | 989,600 | — | — |
| 2012-02-24 | $10.81 | $10.81 | 896,100 | — | — |
| 2012-02-23 | $10.87 | $10.87 | 1,263,400 | — | — |
| 2012-02-22 | $10.78 | $10.78 | 971,800 | — | — |
| 2012-02-21 | $10.59 | $10.59 | 1,302,600 | — | — |
| 2012-02-17 | $10.18 | $10.18 | 657,800 | — | — |
| 2012-02-16 | $10.29 | $10.29 | 1,410,700 | — | — |
| 2012-02-15 | $10.27 | $10.27 | 699,600 | — | — |
| 2012-02-14 | $10.34 | $10.34 | 786,600 | — | — |
| 2012-02-13 | $10.62 | $10.62 | 757,900 | — | — |
| 2012-02-10 | $10.71 | $10.71 | 1,618,500 | — | — |
| 2012-02-09 | $10.95 | $10.95 | 1,211,200 | — | — |
| 2012-02-08 | $10.88 | $10.88 | 1,355,200 | — | — |
| 2012-02-07 | $11.15 | $11.15 | 1,368,000 | — | — |
| 2012-02-06 | $10.99 | $10.99 | 895,200 | — | — |
| 2012-02-03 | $11.08 | $11.08 | 1,502,200 | — | — |
| 2012-02-02 | $11.43 | $11.43 | 945,000 | — | — |
| 2012-02-01 | $11.34 | $11.34 | 1,108,700 | — | — |
| 2012-01-31 | $11.32 | $11.32 | 1,928,700 | — | — |
| 2012-01-30 | $10.94 | $10.94 | 1,260,400 | — | — |
| 2012-01-27 | $11.14 | $11.14 | 1,520,500 | — | — |
| 2012-01-26 | $10.73 | $10.73 | 1,957,900 | — | — |
| 2012-01-25 | $10.78 | $10.78 | 2,330,700 | — | — |
| 2012-01-24 | $10.06 | $10.06 | 813,200 | — | — |
| 2012-01-23 | $10.31 | $10.31 | 1,167,000 | — | — |
| 2012-01-20 | $10.11 | $10.11 | 1,097,900 | — | — |
| 2012-01-19 | $10.05 | $10.05 | 1,009,000 | — | — |
| 2012-01-18 | $10.30 | $10.30 | 766,700 | — | — |
| 2012-01-17 | $10.12 | $10.12 | 1,093,500 | — | — |
| 2012-01-13 | $10.31 | $10.31 | 847,800 | — | — |
| 2012-01-12 | $10.40 | $10.40 | 974,500 | — | — |
| 2012-01-11 | $10.47 | $10.47 | 1,010,600 | — | — |
| 2012-01-10 | $10.61 | $10.61 | 1,369,800 | — | — |
| 2012-01-09 | $10.39 | $10.39 | 1,044,500 | — | — |
| 2012-01-06 | $10.31 | $10.31 | 1,174,600 | — | — |
| 2012-01-05 | $10.35 | $10.35 | 1,171,900 | — | — |
| 2012-01-04 | $10.14 | $10.14 | 1,057,000 | — | — |
| 2012-01-03 | $10.19 | $10.19 | 1,588,400 | — | — |