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
- 2011-10-26 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 | $7.10 | $7.27 | 78,300 | — | — |
| 2012-12-28 | $6.85 | $7.02 | 33,500 | — | — |
| 2012-12-27 | $6.91 | $7.08 | 54,400 | — | — |
| 2012-12-26 | $6.92 | $7.09 | 15,700 | — | — |
| 2012-12-24 | $6.95 | $7.12 | 16,100 | — | — |
| 2012-12-21 | $7.00 | $7.17 | 135,400 | — | — |
| 2012-12-20 | $7.20 | $7.37 | 27,700 | — | — |
| 2012-12-19 | $7.18 | $7.35 | 32,700 | — | — |
| 2012-12-18 | $7.23 | $7.40 | 28,800 | — | — |
| 2012-12-17 | $7.09 | $7.26 | 32,900 | — | — |
| 2012-12-14 | $6.85 | $7.02 | 33,200 | — | — |
| 2012-12-13 | $6.84 | $7.01 | 50,700 | — | — |
| 2012-12-12 | $6.63 | $6.79 | 42,300 | — | — |
| 2012-12-11 | $6.90 | $7.07 | 31,100 | — | — |
| 2012-12-10 | $6.85 | $7.02 | 29,400 | — | — |
| 2012-12-07 | $6.77 | $6.93 | 19,600 | — | — |
| 2012-12-06 | $6.76 | $6.92 | 21,100 | — | — |
| 2012-12-05 | $6.72 | $6.88 | 20,300 | — | — |
| 2012-12-04 | $6.72 | $6.88 | 13,800 | — | — |
| 2012-12-03 | $6.79 | $6.95 | 35,600 | — | — |
| 2012-11-30 | $6.83 | $7.00 | 57,400 | — | — |
| 2012-11-29 | $6.65 | $6.81 | 29,100 | — | — |
| 2012-11-28 | $6.65 | $6.81 | 17,500 | — | — |
| 2012-11-27 | $6.50 | $6.66 | 21,000 | — | — |
| 2012-11-26 | $6.48 | $6.64 | 30,500 | — | — |
| 2012-11-23 | $6.64 | $6.80 | 18,600 | — | — |
| 2012-11-21 | $6.54 | $6.70 | 35,300 | — | — |
| 2012-11-20 | $6.50 | $6.66 | 75,800 | — | — |
| 2012-11-19 | $5.94 | $6.08 | 22,900 | — | — |
| 2012-11-16 | $5.90 | $6.04 | 33,200 | — | — |
| 2012-11-15 | $5.87 | $6.01 | 32,700 | — | — |
| 2012-11-14 | $5.75 | $5.89 | 45,700 | — | — |
| 2012-11-13 | $6.03 | $6.18 | 37,500 | — | — |
| 2012-11-12 | $6.20 | $6.35 | 31,500 | — | — |
| 2012-11-09 | $6.42 | $6.58 | 9,600 | — | — |
| 2012-11-08 | $6.55 | $6.71 | 45,200 | — | — |
| 2012-11-07 | $6.59 | $6.75 | 42,800 | — | — |
| 2012-11-06 | $6.67 | $6.83 | 16,700 | — | — |
| 2012-11-05 | $6.58 | $6.74 | 20,800 | — | — |
| 2012-11-02 | $6.54 | $6.70 | 27,700 | — | — |
| 2012-11-01 | $6.77 | $6.93 | 55,700 | — | — |
| 2012-10-31 | $7.01 | $7.18 | 91,300 | — | — |
| 2012-10-26 | $6.91 | $7.08 | 11,300 | — | — |
| 2012-10-25 | $6.94 | $7.11 | 16,200 | — | — |
| 2012-10-24 | $6.85 | $7.02 | 26,400 | — | — |
| 2012-10-23 | $6.96 | $7.13 | 31,700 | — | — |
| 2012-10-22 | $7.02 | $7.19 | 34,900 | — | — |
| 2012-10-19 | $7.08 | $7.25 | 105,100 | — | — |
| 2012-10-18 | $7.30 | $7.48 | 14,300 | — | — |
| 2012-10-17 | $7.47 | $7.65 | 10,100 | — | — |
| 2012-10-16 | $7.47 | $7.65 | 36,200 | — | — |
| 2012-10-15 | $7.37 | $7.55 | 18,800 | — | — |
| 2012-10-12 | $7.34 | $7.52 | 29,800 | — | — |
| 2012-10-11 | $7.30 | $7.48 | 19,300 | — | — |
| 2012-10-10 | $7.32 | $7.50 | 39,900 | — | — |
| 2012-10-09 | $7.15 | $7.32 | 31,600 | — | — |
| 2012-10-08 | $7.25 | $7.43 | 21,400 | — | — |
| 2012-10-05 | $7.39 | $7.57 | 69,600 | — | — |
| 2012-10-04 | $7.39 | $7.57 | 27,900 | — | — |
| 2012-10-03 | $7.27 | $7.45 | 24,600 | — | — |
| 2012-10-02 | $7.16 | $7.33 | 122,600 | — | — |
| 2012-10-01 | $7.13 | $7.30 | 48,600 | — | — |
| 2012-09-28 | $7.17 | $7.34 | 63,200 | — | — |
| 2012-09-27 | $7.40 | $7.58 | 46,800 | — | — |
| 2012-09-26 | $7.30 | $7.48 | 41,900 | — | — |
| 2012-09-25 | $7.02 | $7.19 | 68,500 | — | — |
| 2012-09-24 | $7.28 | $7.46 | 58,600 | — | — |
| 2012-09-21 | $7.22 | $7.39 | 101,400 | — | — |
| 2012-09-20 | $6.85 | $7.02 | 39,200 | — | — |
| 2012-09-19 | $7.01 | $7.18 | 45,700 | — | — |
| 2012-09-18 | $6.89 | $7.06 | 91,200 | — | — |
| 2012-09-17 | $7.03 | $7.20 | 132,200 | — | — |
| 2012-09-14 | $7.05 | $7.22 | 235,400 | — | — |
| 2012-09-13 | $7.26 | $7.44 | 52,200 | — | — |
| 2012-09-12 | $7.09 | $7.26 | 69,200 | — | — |
| 2012-09-11 | $7.19 | $7.36 | 34,100 | — | — |
| 2012-09-10 | $7.26 | $7.44 | 24,700 | — | — |
| 2012-09-07 | $7.49 | $7.67 | 41,200 | — | — |
| 2012-09-06 | $7.50 | $7.68 | 37,400 | — | — |
| 2012-09-05 | $7.23 | $7.40 | 69,200 | — | — |
| 2012-09-04 | $7.22 | $7.39 | 46,400 | — | — |
| 2012-08-31 | $7.10 | $7.27 | 66,400 | — | — |
| 2012-08-30 | $7.09 | $7.26 | 48,600 | — | — |
| 2012-08-29 | $7.34 | $7.52 | 36,200 | — | — |
| 2012-08-28 | $7.45 | $7.63 | 28,800 | — | — |
| 2012-08-27 | $7.60 | $7.78 | 36,300 | — | — |
| 2012-08-24 | $7.74 | $7.93 | 100,600 | — | — |
| 2012-08-23 | $7.80 | $7.99 | 46,800 | — | — |
| 2012-08-22 | $7.73 | $7.92 | 40,500 | — | — |
| 2012-08-21 | $7.50 | $7.68 | 39,300 | — | — |
| 2012-08-20 | $7.63 | $7.81 | 29,000 | — | — |
| 2012-08-17 | $7.60 | $7.78 | 51,100 | — | — |
| 2012-08-16 | $7.25 | $7.43 | 38,000 | — | — |
| 2012-08-15 | $7.25 | $7.37 | 40,700 | — | — |
| 2012-08-14 | $7.16 | $7.28 | 80,300 | — | — |
| 2012-08-13 | $7.25 | $7.37 | 28,900 | — | — |
| 2012-08-10 | $7.21 | $7.33 | 27,800 | — | — |
| 2012-08-09 | $7.22 | $7.34 | 30,100 | — | — |
| 2012-08-08 | $7.17 | $7.29 | 74,600 | — | — |
| 2012-08-07 | $7.42 | $7.55 | 54,200 | — | — |
| 2012-08-06 | $7.31 | $7.44 | 57,300 | — | — |
| 2012-08-03 | $7.22 | $7.34 | 55,500 | — | — |
| 2012-08-02 | $6.85 | $6.97 | 52,400 | — | — |
| 2012-08-01 | $6.77 | $6.89 | 88,200 | — | — |
| 2012-07-31 | $7.06 | $7.18 | 46,000 | — | — |
| 2012-07-30 | $7.25 | $7.37 | 26,600 | — | — |
| 2012-07-27 | $7.26 | $7.38 | 67,200 | — | — |
| 2012-07-26 | $7.05 | $7.17 | 23,400 | — | — |
| 2012-07-25 | $7.04 | $7.16 | 80,700 | — | — |
| 2012-07-24 | $7.32 | $7.45 | 28,700 | — | — |
| 2012-07-23 | $7.48 | $7.61 | 38,400 | — | — |
| 2012-07-20 | $7.71 | $7.84 | 40,600 | — | — |
| 2012-07-19 | $7.90 | $8.04 | 37,500 | — | — |
| 2012-07-18 | $8.25 | $8.39 | 28,300 | — | — |
| 2012-07-17 | $8.31 | $8.45 | 19,800 | — | — |
| 2012-07-16 | $8.38 | $8.52 | 27,500 | — | — |
| 2012-07-13 | $8.50 | $8.65 | 27,500 | — | — |
| 2012-07-12 | $8.41 | $8.55 | 47,300 | — | — |
| 2012-07-11 | $8.56 | $8.71 | 63,500 | — | — |
| 2012-07-10 | $8.18 | $8.32 | 45,600 | — | — |
| 2012-07-09 | $7.73 | $7.86 | 96,400 | — | — |
| 2012-07-06 | $7.76 | $7.89 | 61,000 | — | — |
| 2012-07-05 | $7.92 | $8.06 | 60,800 | — | — |
| 2012-07-03 | $8.02 | $8.16 | 85,400 | — | — |
| 2012-07-02 | $7.99 | $8.13 | 67,300 | — | — |
| 2012-06-29 | $7.77 | $7.90 | 39,900 | — | — |
| 2012-06-28 | $7.78 | $7.91 | 28,900 | — | — |
| 2012-06-27 | $7.97 | $8.11 | 34,100 | — | — |
| 2012-06-26 | $7.92 | $8.06 | 34,200 | — | — |
| 2012-06-25 | $7.81 | $7.94 | 37,400 | — | — |
| 2012-06-22 | $8.05 | $8.19 | 649,800 | — | — |
| 2012-06-21 | $7.52 | $7.65 | 50,200 | — | — |
| 2012-06-20 | $7.60 | $7.73 | 60,800 | — | — |
| 2012-06-19 | $7.93 | $8.07 | 88,900 | — | — |
| 2012-06-18 | $8.14 | $8.28 | 99,300 | — | — |
| 2012-06-15 | $8.05 | $8.19 | 188,000 | — | — |
| 2012-06-14 | $8.01 | $8.15 | 147,100 | — | — |
| 2012-06-13 | $7.71 | $7.84 | 79,100 | — | — |
| 2012-06-12 | $7.58 | $7.71 | 75,400 | — | — |
| 2012-06-11 | $7.40 | $7.53 | 113,500 | — | — |
| 2012-06-08 | $7.19 | $7.31 | 95,100 | — | — |
| 2012-06-07 | $6.99 | $7.11 | 92,500 | — | — |
| 2012-06-06 | $6.88 | $7.00 | 93,400 | — | — |
| 2012-06-05 | $6.69 | $6.80 | 21,200 | — | — |
| 2012-06-04 | $6.79 | $6.91 | 118,100 | — | — |
| 2012-06-01 | $6.58 | $6.69 | 51,700 | — | — |
| 2012-05-31 | $6.69 | $6.80 | 98,600 | — | — |
| 2012-05-30 | $6.78 | $6.90 | 36,800 | — | — |
| 2012-05-29 | $7.07 | $7.19 | 32,200 | — | — |
| 2012-05-25 | $7.01 | $7.13 | 15,300 | — | — |
| 2012-05-24 | $6.98 | $7.10 | 44,200 | — | — |
| 2012-05-23 | $6.87 | $6.99 | 38,000 | — | — |
| 2012-05-22 | $7.03 | $7.15 | 74,100 | — | — |
| 2012-05-21 | $6.98 | $7.10 | 57,400 | — | — |
| 2012-05-18 | $6.92 | $7.04 | 105,000 | — | — |
| 2012-05-17 | $7.03 | $7.15 | 53,400 | — | — |
| 2012-05-16 | $7.20 | $7.27 | 56,600 | — | — |
| 2012-05-15 | $7.30 | $7.37 | 73,000 | — | — |
| 2012-05-14 | $7.28 | $7.35 | 51,500 | — | — |
| 2012-05-11 | $7.56 | $7.64 | 47,000 | — | — |
| 2012-05-10 | $7.72 | $7.80 | 57,500 | — | — |
| 2012-05-09 | $7.61 | $7.69 | 24,500 | — | — |
| 2012-05-08 | $7.58 | $7.66 | 52,000 | — | — |
| 2012-05-07 | $7.70 | $7.78 | 96,000 | — | — |
| 2012-05-04 | $7.80 | $7.88 | 60,900 | — | — |
| 2012-05-03 | $7.76 | $7.84 | 85,000 | — | — |
| 2012-05-02 | $8.04 | $8.12 | 79,000 | — | — |
| 2012-05-01 | $8.18 | $8.26 | 108,300 | — | — |
| 2012-04-30 | $8.32 | $8.40 | 97,000 | — | — |
| 2012-04-27 | $8.63 | $8.72 | 47,900 | — | — |
| 2012-04-26 | $8.87 | $8.96 | 31,300 | — | — |
| 2012-04-25 | $8.77 | $8.86 | 22,800 | — | — |
| 2012-04-24 | $8.60 | $8.69 | 43,200 | — | — |
| 2012-04-23 | $8.56 | $8.65 | 42,300 | — | — |
| 2012-04-20 | $8.79 | $8.88 | 46,100 | — | — |
| 2012-04-19 | $8.76 | $8.85 | 39,800 | — | — |
| 2012-04-18 | $8.65 | $8.74 | 29,100 | — | — |
| 2012-04-17 | $8.62 | $8.71 | 41,700 | — | — |
| 2012-04-16 | $8.64 | $8.73 | 33,600 | — | — |
| 2012-04-13 | $8.66 | $8.75 | 35,400 | — | — |
| 2012-04-12 | $9.08 | $9.17 | 38,900 | — | — |
| 2012-04-11 | $8.99 | $9.08 | 43,900 | — | — |
| 2012-04-10 | $8.95 | $9.04 | 39,900 | — | — |
| 2012-04-09 | $9.01 | $9.10 | 33,900 | — | — |
| 2012-04-05 | $9.19 | $9.28 | 25,600 | — | — |
| 2012-04-04 | $9.25 | $9.34 | 31,300 | — | — |
| 2012-04-03 | $9.35 | $9.44 | 36,200 | — | — |
| 2012-04-02 | $9.50 | $9.60 | 54,500 | — | — |
| 2012-03-30 | $9.67 | $9.77 | 48,600 | — | — |
| 2012-03-29 | $9.77 | $9.87 | 37,500 | — | — |
| 2012-03-28 | $9.99 | $10.09 | 34,900 | — | — |
| 2012-03-27 | $9.77 | $9.87 | 54,100 | — | — |
| 2012-03-26 | $9.82 | $9.92 | 75,600 | — | — |
| 2012-03-23 | $9.85 | $9.95 | 77,600 | — | — |
| 2012-03-22 | $10.14 | $10.24 | 11,200 | — | — |
| 2012-03-21 | $10.33 | $10.40 | 57,200 | — | — |
| 2012-03-20 | $10.30 | $10.37 | 85,600 | — | — |
| 2012-03-19 | $10.19 | $10.26 | 99,700 | — | — |
| 2012-03-16 | $9.85 | $9.92 | 351,400 | — | — |
| 2012-03-15 | $9.13 | $9.19 | 29,300 | — | — |
| 2012-03-14 | $9.10 | $9.16 | 37,400 | — | — |
| 2012-03-13 | $9.39 | $9.45 | 87,400 | — | — |
| 2012-03-12 | $9.30 | $9.36 | 80,800 | — | — |
| 2012-03-09 | $9.32 | $9.38 | 155,800 | — | — |
| 2012-03-08 | $8.84 | $8.90 | 63,700 | — | — |
| 2012-03-07 | $8.95 | $9.01 | 50,300 | — | — |
| 2012-03-06 | $8.74 | $8.80 | 149,900 | — | — |
| 2012-03-05 | $9.14 | $9.20 | 22,400 | — | — |
| 2012-03-02 | $9.31 | $9.37 | 63,900 | — | — |
| 2012-03-01 | $9.41 | $9.47 | 79,000 | — | — |
| 2012-02-29 | $9.59 | $9.66 | 39,200 | — | — |
| 2012-02-28 | $9.74 | $9.81 | 32,000 | — | — |
| 2012-02-27 | $9.91 | $9.98 | 22,400 | — | — |
| 2012-02-24 | $9.75 | $9.82 | 56,400 | — | — |
| 2012-02-23 | $9.66 | $9.73 | 40,100 | — | — |
| 2012-02-22 | $9.90 | $9.97 | 39,900 | — | — |
| 2012-02-21 | $10.06 | $10.13 | 20,100 | — | — |
| 2012-02-17 | $10.00 | $10.07 | 76,800 | — | — |
| 2012-02-16 | $9.55 | $9.62 | 81,800 | — | — |
| 2012-02-15 | $9.61 | $9.68 | 78,300 | — | — |
| 2012-02-14 | $10.03 | $10.10 | 57,400 | — | — |
| 2012-02-13 | $10.37 | $10.44 | 41,000 | — | — |
| 2012-02-10 | $10.34 | $10.41 | 76,100 | — | — |
| 2012-02-09 | $10.72 | $10.79 | 90,900 | — | — |
| 2012-02-08 | $10.54 | $10.61 | 78,300 | — | — |
| 2012-02-07 | $10.49 | $10.56 | 85,400 | — | — |
| 2012-02-06 | $11.01 | $11.09 | 153,200 | — | — |
| 2012-02-03 | $10.74 | $10.81 | 119,700 | — | — |
| 2012-02-02 | $10.67 | $10.74 | 83,300 | — | — |
| 2012-02-01 | $10.68 | $10.75 | 109,300 | — | — |
| 2012-01-31 | $10.46 | $10.53 | 115,000 | — | — |
| 2012-01-30 | $10.26 | $10.33 | 75,000 | — | — |
| 2012-01-27 | $10.34 | $10.41 | 96,700 | — | — |
| 2012-01-26 | $9.84 | $9.91 | 148,500 | — | — |
| 2012-01-25 | $10.45 | $10.52 | 76,300 | — | — |
| 2012-01-24 | $10.40 | $10.47 | 76,100 | — | — |
| 2012-01-23 | $10.30 | $10.37 | 104,900 | — | — |
| 2012-01-20 | $10.40 | $10.47 | 159,600 | — | — |
| 2012-01-19 | $10.39 | $10.46 | 111,900 | — | — |
| 2012-01-18 | $10.32 | $10.39 | 260,400 | — | — |
| 2012-01-17 | $9.77 | $9.84 | 130,400 | — | — |
| 2012-01-13 | $9.40 | $9.46 | 55,000 | — | — |
| 2012-01-12 | $9.39 | $9.45 | 38,300 | — | — |
| 2012-01-11 | $9.30 | $9.36 | 162,500 | — | — |
| 2012-01-10 | $9.15 | $9.21 | 164,200 | — | — |
| 2012-01-09 | $8.39 | $8.45 | 84,900 | — | — |
| 2012-01-06 | $8.00 | $8.05 | 51,600 | — | — |
| 2012-01-05 | $8.01 | $8.06 | 62,400 | — | — |
| 2012-01-04 | $8.00 | $8.05 | 54,000 | — | — |
| 2012-01-03 | $8.04 | $8.10 | 46,200 | — | — |