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
- 1999-03-09 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 | $8.39 | $10.29 | 2,500 | — | — |
| 2012-12-28 | $8.17 | $10.02 | 200 | — | — |
| 2012-12-27 | $8.15 | $9.99 | 5,600 | — | — |
| 2012-12-26 | $8.25 | $10.12 | 3,100 | — | — |
| 2012-12-24 | $8.22 | $10.08 | 400 | — | — |
| 2012-12-21 | $8.15 | $9.99 | 3,900 | — | — |
| 2012-12-20 | $8.46 | $10.37 | 0 | — | — |
| 2012-12-19 | $8.46 | $10.37 | 0 | — | — |
| 2012-12-18 | $8.46 | $10.37 | 2,600 | — | — |
| 2012-12-17 | $8.40 | $10.30 | 200 | — | — |
| 2012-12-14 | $8.21 | $10.07 | 900 | — | — |
| 2012-12-13 | $8.20 | $10.06 | 1,700 | — | — |
| 2012-12-12 | $8.38 | $10.28 | 1,900 | — | — |
| 2012-12-11 | $8.54 | $10.47 | 1,600 | — | — |
| 2012-12-10 | $8.57 | $10.51 | 3,500 | — | — |
| 2012-12-07 | $8.50 | $10.42 | 4,600 | — | — |
| 2012-12-06 | $8.60 | $10.55 | 1,000 | — | — |
| 2012-12-05 | $8.38 | $10.28 | 4,700 | — | — |
| 2012-12-04 | $8.50 | $10.42 | 2,200 | — | — |
| 2012-12-03 | $8.50 | $10.42 | 0 | — | — |
| 2012-11-30 | $8.50 | $10.42 | 15,000 | — | — |
| 2012-11-29 | $8.49 | $10.41 | 4,000 | — | — |
| 2012-11-28 | $8.50 | $10.42 | 2,800 | — | — |
| 2012-11-27 | $8.50 | $10.42 | 200 | — | — |
| 2012-11-26 | $8.50 | $10.42 | 1,500 | — | — |
| 2012-11-23 | $8.48 | $10.40 | 0 | — | — |
| 2012-11-21 | $8.48 | $10.40 | 0 | — | — |
| 2012-11-20 | $8.48 | $10.40 | 700 | — | — |
| 2012-11-19 | $8.57 | $10.51 | 1,100 | — | — |
| 2012-11-16 | $8.49 | $10.41 | 0 | — | — |
| 2012-11-15 | $8.49 | $10.41 | 400 | — | — |
| 2012-11-14 | $8.38 | $10.28 | 6,500 | — | — |
| 2012-11-13 | $8.49 | $10.41 | 1,900 | — | — |
| 2012-11-12 | $8.50 | $10.42 | 1,400 | — | — |
| 2012-11-09 | $8.50 | $10.42 | 200 | — | — |
| 2012-11-08 | $8.42 | $10.33 | 300 | — | — |
| 2012-11-07 | $8.38 | $10.28 | 200 | — | — |
| 2012-11-06 | $8.59 | $10.53 | 2,300 | — | — |
| 2012-11-05 | $8.51 | $10.44 | 1,900 | — | — |
| 2012-11-02 | $8.59 | $10.53 | 0 | — | — |
| 2012-11-01 | $8.59 | $10.53 | 1,700 | — | — |
| 2012-10-31 | $8.67 | $10.63 | 900 | — | — |
| 2012-10-26 | $8.60 | $10.50 | 11,700 | — | — |
| 2012-10-25 | $8.60 | $10.50 | 3,000 | — | — |
| 2012-10-24 | $8.60 | $10.50 | 1,500 | — | — |
| 2012-10-23 | $8.60 | $10.50 | 200 | — | — |
| 2012-10-22 | $8.65 | $10.56 | 0 | — | — |
| 2012-10-19 | $8.65 | $10.56 | 0 | — | — |
| 2012-10-18 | $8.65 | $10.56 | 0 | — | — |
| 2012-10-17 | $8.65 | $10.56 | 94,200 | — | — |
| 2012-10-16 | $8.50 | $10.38 | 1,200 | — | — |
| 2012-10-15 | $8.50 | $10.38 | 2,600 | — | — |
| 2012-10-12 | $8.50 | $10.38 | 18,400 | — | — |
| 2012-10-11 | $8.50 | $10.38 | 0 | — | — |
| 2012-10-10 | $8.50 | $10.38 | 5,100 | — | — |
| 2012-10-09 | $8.52 | $10.40 | 8,900 | — | — |
| 2012-10-08 | $8.51 | $10.39 | 0 | — | — |
| 2012-10-05 | $8.51 | $10.39 | 500 | — | — |
| 2012-10-04 | $8.68 | $10.60 | 0 | — | — |
| 2012-10-03 | $8.68 | $10.60 | 5,800 | — | — |
| 2012-10-02 | $8.52 | $10.40 | 5,700 | — | — |
| 2012-10-01 | $8.50 | $10.38 | 5,200 | — | — |
| 2012-09-28 | $8.43 | $10.29 | 100 | — | — |
| 2012-09-27 | $8.60 | $10.50 | 39,300 | — | — |
| 2012-09-26 | $8.40 | $10.25 | 0 | — | — |
| 2012-09-25 | $8.40 | $10.25 | 6,700 | — | — |
| 2012-09-24 | $8.55 | $10.44 | 3,000 | — | — |
| 2012-09-21 | $8.60 | $10.50 | 19,400 | — | — |
| 2012-09-20 | $8.35 | $10.19 | 0 | — | — |
| 2012-09-19 | $8.35 | $10.19 | 0 | — | — |
| 2012-09-18 | $8.35 | $10.19 | 3,400 | — | — |
| 2012-09-17 | $8.39 | $10.24 | 100 | — | — |
| 2012-09-14 | $8.27 | $10.09 | 0 | — | — |
| 2012-09-13 | $8.27 | $10.09 | 100 | — | — |
| 2012-09-12 | $8.25 | $10.07 | 1,600 | — | — |
| 2012-09-11 | $8.40 | $10.25 | 700 | — | — |
| 2012-09-10 | $8.45 | $10.31 | 300 | — | — |
| 2012-09-07 | $8.38 | $10.23 | 500 | — | — |
| 2012-09-06 | $8.34 | $10.18 | 2,500 | — | — |
| 2012-09-05 | $8.25 | $10.07 | 0 | — | — |
| 2012-09-04 | $8.25 | $10.07 | 100 | — | — |
| 2012-08-31 | $8.25 | $10.07 | 0 | — | — |
| 2012-08-30 | $8.25 | $10.07 | 1,600 | — | — |
| 2012-08-29 | $8.40 | $10.25 | 1,700 | — | — |
| 2012-08-28 | $8.25 | $10.07 | 1,600 | — | — |
| 2012-08-27 | $8.30 | $10.13 | 1,600 | — | — |
| 2012-08-24 | $8.38 | $10.23 | 0 | — | — |
| 2012-08-23 | $8.38 | $10.23 | 9,400 | — | — |
| 2012-08-22 | $8.25 | $10.07 | 13,000 | — | — |
| 2012-08-21 | $8.27 | $10.09 | 500 | — | — |
| 2012-08-20 | $8.42 | $10.28 | 0 | — | — |
| 2012-08-17 | $8.42 | $10.28 | 1,100 | — | — |
| 2012-08-16 | $8.40 | $10.25 | 200 | — | — |
| 2012-08-15 | $8.41 | $10.27 | 2,100 | — | — |
| 2012-08-14 | $8.30 | $10.13 | 3,900 | — | — |
| 2012-08-13 | $8.47 | $10.34 | 0 | — | — |
| 2012-08-10 | $8.47 | $10.34 | 100 | — | — |
| 2012-08-09 | $8.46 | $10.33 | 100 | — | — |
| 2012-08-08 | $8.27 | $10.09 | 200 | — | — |
| 2012-08-07 | $8.35 | $10.19 | 100 | — | — |
| 2012-08-06 | $8.30 | $10.13 | 3,900 | — | — |
| 2012-08-03 | $8.39 | $10.24 | 1,600 | — | — |
| 2012-08-02 | $8.25 | $10.07 | 0 | — | — |
| 2012-08-01 | $8.25 | $10.07 | 2,100 | — | — |
| 2012-07-31 | $8.25 | $10.07 | 600 | — | — |
| 2012-07-30 | $8.25 | $10.07 | 400 | — | — |
| 2012-07-27 | $8.25 | $10.07 | 10,500 | — | — |
| 2012-07-26 | $8.32 | $10.16 | 600 | — | — |
| 2012-07-25 | $8.35 | $10.19 | 1,500 | — | — |
| 2012-07-24 | $8.40 | $10.25 | 62,600 | — | — |
| 2012-07-23 | $8.00 | $9.77 | 1,400 | — | — |
| 2012-07-20 | $8.04 | $9.81 | 0 | — | — |
| 2012-07-19 | $8.04 | $9.81 | 0 | — | — |
| 2012-07-18 | $8.04 | $9.81 | 0 | — | — |
| 2012-07-17 | $8.04 | $9.77 | 0 | — | — |
| 2012-07-16 | $8.04 | $9.77 | 2,100 | — | — |
| 2012-07-13 | $7.90 | $9.60 | 1,800 | — | — |
| 2012-07-12 | $7.84 | $9.52 | 2,500 | — | — |
| 2012-07-11 | $7.85 | $9.53 | 0 | — | — |
| 2012-07-10 | $7.85 | $9.53 | 5,300 | — | — |
| 2012-07-09 | $8.07 | $9.80 | 5,300 | — | — |
| 2012-07-06 | $8.10 | $9.84 | 100 | — | — |
| 2012-07-05 | $7.95 | $9.66 | 200 | — | — |
| 2012-07-03 | $8.00 | $9.72 | 2,500 | — | — |
| 2012-07-02 | $8.01 | $9.73 | 8,500 | — | — |
| 2012-06-29 | $8.00 | $9.72 | 3,000 | — | — |
| 2012-06-28 | $7.75 | $9.41 | 3,900 | — | — |
| 2012-06-27 | $7.65 | $9.29 | 0 | — | — |
| 2012-06-26 | $7.65 | $9.29 | 0 | — | — |
| 2012-06-25 | $7.65 | $9.29 | 0 | — | — |
| 2012-06-22 | $7.65 | $9.29 | 5,000 | — | — |
| 2012-06-21 | $7.75 | $9.41 | 700 | — | — |
| 2012-06-20 | $7.73 | $9.39 | 2,400 | — | — |
| 2012-06-19 | $7.67 | $9.32 | 2,100 | — | — |
| 2012-06-18 | $7.65 | $9.29 | 1,200 | — | — |
| 2012-06-15 | $7.70 | $9.35 | 500 | — | — |
| 2012-06-14 | $7.70 | $9.35 | 1,900 | — | — |
| 2012-06-13 | $7.74 | $9.40 | 2,300 | — | — |
| 2012-06-12 | $7.74 | $9.40 | 100 | — | — |
| 2012-06-11 | $7.75 | $9.41 | 3,500 | — | — |
| 2012-06-08 | $7.71 | $9.36 | 1,800 | — | — |
| 2012-06-07 | $7.68 | $9.33 | 4,900 | — | — |
| 2012-06-06 | $7.83 | $9.51 | 600 | — | — |
| 2012-06-05 | $7.95 | $9.66 | 500 | — | — |
| 2012-06-04 | $7.95 | $9.66 | 200 | — | — |
| 2012-06-01 | $7.89 | $9.58 | 900 | — | — |
| 2012-05-31 | $7.91 | $9.61 | 3,300 | — | — |
| 2012-05-30 | $7.91 | $9.61 | 3,400 | — | — |
| 2012-05-29 | $8.00 | $9.72 | 400 | — | — |
| 2012-05-25 | $8.00 | $9.72 | 3,500 | — | — |
| 2012-05-24 | $8.11 | $9.85 | 2,200 | — | — |
| 2012-05-23 | $8.15 | $9.90 | 800 | — | — |
| 2012-05-22 | $8.01 | $9.73 | 300 | — | — |
| 2012-05-21 | $8.01 | $9.73 | 3,300 | — | — |
| 2012-05-18 | $8.00 | $9.72 | 3,400 | — | — |
| 2012-05-17 | $8.00 | $9.72 | 4,600 | — | — |
| 2012-05-16 | $8.00 | $9.72 | 12,600 | — | — |
| 2012-05-15 | $8.16 | $9.91 | 1,600 | — | — |
| 2012-05-14 | $8.24 | $10.01 | 2,300 | — | — |
| 2012-05-11 | $8.28 | $10.06 | 100 | — | — |
| 2012-05-10 | $8.22 | $9.98 | 500 | — | — |
| 2012-05-09 | $8.27 | $10.04 | 300 | — | — |
| 2012-05-08 | $8.28 | $10.06 | 500 | — | — |
| 2012-05-07 | $8.50 | $10.32 | 800 | — | — |
| 2012-05-04 | $8.25 | $10.02 | 200 | — | — |
| 2012-05-03 | $8.15 | $9.90 | 0 | — | — |
| 2012-05-02 | $8.15 | $9.90 | 600 | — | — |
| 2012-05-01 | $8.10 | $9.84 | 1,000 | — | — |
| 2012-04-30 | $8.24 | $10.01 | 200 | — | — |
| 2012-04-27 | $8.22 | $9.98 | 400 | — | — |
| 2012-04-26 | $8.32 | $10.06 | 400 | — | — |
| 2012-04-25 | $8.01 | $9.68 | 5,300 | — | — |
| 2012-04-24 | $8.45 | $10.21 | 1,900 | — | — |
| 2012-04-23 | $8.80 | $10.64 | 600 | — | — |
| 2012-04-20 | $8.70 | $10.52 | 600 | — | — |
| 2012-04-19 | $8.31 | $10.04 | 1,300 | — | — |
| 2012-04-18 | $8.25 | $9.97 | 4,000 | — | — |
| 2012-04-17 | $7.92 | $9.57 | 9,200 | — | — |
| 2012-04-16 | $7.98 | $9.65 | 5,700 | — | — |
| 2012-04-13 | $7.99 | $9.66 | 25,600 | — | — |
| 2012-04-12 | $7.80 | $9.43 | 0 | — | — |
| 2012-04-11 | $7.80 | $9.43 | 6,800 | — | — |
| 2012-04-10 | $7.85 | $9.49 | 1,400 | — | — |
| 2012-04-09 | $7.84 | $9.48 | 9,200 | — | — |
| 2012-04-05 | $7.85 | $9.49 | 200 | — | — |
| 2012-04-04 | $7.76 | $9.38 | 12,400 | — | — |
| 2012-04-03 | $7.80 | $9.43 | 1,300 | — | — |
| 2012-04-02 | $7.80 | $9.43 | 400 | — | — |
| 2012-03-30 | $7.73 | $9.34 | 300 | — | — |
| 2012-03-29 | $7.66 | $9.26 | 300 | — | — |
| 2012-03-28 | $7.68 | $9.28 | 1,500 | — | — |
| 2012-03-27 | $7.68 | $9.28 | 600 | — | — |
| 2012-03-26 | $7.75 | $9.37 | 2,000 | — | — |
| 2012-03-23 | $7.88 | $9.52 | 3,400 | — | — |
| 2012-03-22 | $7.80 | $9.43 | 9,400 | — | — |
| 2012-03-21 | $7.70 | $9.31 | 3,600 | — | — |
| 2012-03-20 | $7.60 | $9.19 | 1,800 | — | — |
| 2012-03-19 | $7.55 | $9.13 | 26,000 | — | — |
| 2012-03-16 | $7.74 | $9.36 | 800 | — | — |
| 2012-03-15 | $7.50 | $9.07 | 0 | — | — |
| 2012-03-14 | $7.50 | $9.07 | 1,900 | — | — |
| 2012-03-13 | $7.52 | $9.09 | 1,800 | — | — |
| 2012-03-12 | $7.51 | $9.08 | 1,300 | — | — |
| 2012-03-09 | $7.20 | $8.70 | 1,400 | — | — |
| 2012-03-08 | $7.23 | $8.74 | 0 | — | — |
| 2012-03-07 | $7.23 | $8.74 | 3,600 | — | — |
| 2012-03-06 | $7.74 | $9.36 | 0 | — | — |
| 2012-03-05 | $7.74 | $9.36 | 1,200 | — | — |
| 2012-03-02 | $7.58 | $9.16 | 600 | — | — |
| 2012-03-01 | $7.27 | $8.79 | 0 | — | — |
| 2012-02-29 | $7.27 | $8.79 | 1,200 | — | — |
| 2012-02-28 | $7.22 | $8.73 | 200 | — | — |
| 2012-02-27 | $7.23 | $8.74 | 400 | — | — |
| 2012-02-24 | $7.32 | $8.85 | 1,700 | — | — |
| 2012-02-23 | $7.60 | $9.19 | 0 | — | — |
| 2012-02-22 | $7.60 | $9.19 | 1,600 | — | — |
| 2012-02-21 | $7.62 | $9.21 | 3,300 | — | — |
| 2012-02-17 | $7.60 | $9.19 | 6,100 | — | — |
| 2012-02-16 | $7.50 | $9.07 | 2,800 | — | — |
| 2012-02-15 | $7.95 | $9.61 | 700 | — | — |
| 2012-02-14 | $7.20 | $8.70 | 0 | — | — |
| 2012-02-13 | $7.20 | $8.70 | 4,100 | — | — |
| 2012-02-10 | $7.02 | $8.49 | 7,800 | — | — |
| 2012-02-09 | $7.15 | $8.64 | 2,000 | — | — |
| 2012-02-08 | $7.47 | $9.03 | 3,700 | — | — |
| 2012-02-07 | $7.50 | $9.07 | 9,000 | — | — |
| 2012-02-06 | $7.20 | $8.70 | 200 | — | — |
| 2012-02-03 | $7.45 | $9.00 | 100 | — | — |
| 2012-02-02 | $7.30 | $8.82 | 0 | — | — |
| 2012-02-01 | $7.30 | $8.82 | 0 | — | — |
| 2012-01-31 | $7.30 | $8.82 | 14,500 | — | — |
| 2012-01-30 | $7.85 | $9.49 | 2,400 | — | — |
| 2012-01-27 | $7.89 | $9.49 | 3,000 | — | — |
| 2012-01-26 | $7.89 | $9.49 | 4,400 | — | — |
| 2012-01-25 | $8.00 | $9.62 | 1,000 | — | — |
| 2012-01-24 | $7.50 | $9.02 | 2,700 | — | — |
| 2012-01-23 | $7.24 | $8.71 | 500 | — | — |
| 2012-01-20 | $7.17 | $8.62 | 2,900 | — | — |
| 2012-01-19 | $7.10 | $8.54 | 3,700 | — | — |
| 2012-01-18 | $6.65 | $8.00 | 19,600 | — | — |
| 2012-01-17 | $6.22 | $7.48 | 1,200 | — | — |
| 2012-01-13 | $6.19 | $7.44 | 900 | — | — |
| 2012-01-12 | $6.07 | $7.30 | 0 | — | — |
| 2012-01-11 | $6.07 | $7.30 | 0 | — | — |
| 2012-01-10 | $6.07 | $7.30 | 200 | — | — |
| 2012-01-09 | $6.05 | $7.28 | 900 | — | — |
| 2012-01-06 | $5.98 | $7.19 | 300 | — | — |
| 2012-01-05 | $6.00 | $7.22 | 3,100 | — | — |
| 2012-01-04 | $6.20 | $7.46 | 800 | — | — |
| 2012-01-03 | $6.06 | $7.29 | 700 | — | — |