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
- 2011-06-02 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 | $12.97 | $12.96 | 342,400 | — | — |
| 2012-12-28 | $12.64 | $12.63 | 485,400 | — | — |
| 2012-12-27 | $12.55 | $12.55 | 309,600 | — | — |
| 2012-12-26 | $12.36 | $12.36 | 238,000 | — | — |
| 2012-12-24 | $12.40 | $12.39 | 282,200 | — | — |
| 2012-12-21 | $11.95 | $11.95 | 1,680,600 | — | — |
| 2012-12-20 | $11.75 | $11.75 | 8,312,800 | — | — |
| 2012-12-19 | $11.70 | $11.70 | 892,200 | — | — |
| 2012-12-18 | $11.59 | $11.59 | 10,616,200 | — | — |
| 2012-12-17 | $11.60 | $11.60 | 4,871,200 | — | — |
| 2012-12-14 | $11.62 | $11.62 | 1,661,200 | — | — |
| 2012-12-13 | $11.55 | $11.55 | 1,345,800 | — | — |
| 2012-12-12 | $11.69 | $11.69 | 85,600 | — | — |
| 2012-12-11 | $11.66 | $11.66 | 811,200 | — | — |
| 2012-12-10 | $11.62 | $11.62 | 412,440 | — | — |
| 2012-12-07 | $11.72 | $11.72 | 1,739,640 | — | — |
| 2012-12-06 | $11.70 | $11.70 | 380,100 | — | — |
| 2012-12-05 | $11.76 | $11.76 | 605,640 | — | — |
| 2012-12-04 | $11.74 | $11.74 | 73,920 | — | — |
| 2012-12-03 | $11.65 | $11.65 | 170,940 | — | — |
| 2012-11-30 | $11.61 | $11.61 | 369,390 | — | — |
| 2012-11-29 | $11.52 | $11.52 | 2,194,080 | — | — |
| 2012-11-28 | $11.60 | $11.60 | 753,900 | — | — |
| 2012-11-27 | $11.52 | $11.52 | 662,340 | — | — |
| 2012-11-26 | $11.39 | $11.39 | 2,178,540 | — | — |
| 2012-11-23 | $11.56 | $11.56 | 116,550 | — | — |
| 2012-11-21 | $11.23 | $11.23 | 317,520 | — | — |
| 2012-11-20 | $11.35 | $11.35 | 274,050 | — | — |
| 2012-11-19 | $11.43 | $11.43 | 226,590 | — | — |
| 2012-11-16 | $11.37 | $11.37 | 260,190 | — | — |
| 2012-11-15 | $11.45 | $11.45 | 298,620 | — | — |
| 2012-11-14 | $11.57 | $11.57 | 244,650 | — | — |
| 2012-11-13 | $11.55 | $11.55 | 402,150 | — | — |
| 2012-11-12 | $11.59 | $11.59 | 346,290 | — | — |
| 2012-11-09 | $11.55 | $11.55 | 99,750 | — | — |
| 2012-11-08 | $11.64 | $11.64 | 612,990 | — | — |
| 2012-11-07 | $11.61 | $11.61 | 545,580 | — | — |
| 2012-11-06 | $12.11 | $12.11 | 730,800 | — | — |
| 2012-11-05 | $12.27 | $12.27 | 1,032,990 | — | — |
| 2012-11-02 | $12.46 | $12.46 | 591,360 | — | — |
| 2012-11-01 | $12.26 | $12.26 | 1,520,400 | — | — |
| 2012-10-31 | $11.98 | $11.98 | 835,590 | — | — |
| 2012-10-26 | $11.67 | $11.67 | 773,220 | — | — |
| 2012-10-25 | $11.44 | $11.44 | 1,006,110 | — | — |
| 2012-10-24 | $11.31 | $11.31 | 183,960 | — | — |
| 2012-10-23 | $11.23 | $11.23 | 640,710 | — | — |
| 2012-10-22 | $11.38 | $11.38 | 423,780 | — | — |
| 2012-10-19 | $11.34 | $11.34 | 303,660 | — | — |
| 2012-10-18 | $11.67 | $11.67 | 726,600 | — | — |
| 2012-10-17 | $11.64 | $11.64 | 2,539,950 | — | — |
| 2012-10-16 | $11.64 | $11.64 | 189,210 | — | — |
| 2012-10-15 | $11.60 | $11.60 | 342,720 | — | — |
| 2012-10-12 | $11.66 | $11.66 | 1,248,450 | — | — |
| 2012-10-11 | $11.67 | $11.67 | 1,236,900 | — | — |
| 2012-10-10 | $11.66 | $11.66 | 667,170 | — | — |
| 2012-10-09 | $11.56 | $11.56 | 345,870 | — | — |
| 2012-10-08 | $11.60 | $11.60 | 302,190 | — | — |
| 2012-10-05 | $11.64 | $11.64 | 413,280 | — | — |
| 2012-10-04 | $11.40 | $11.40 | 84,630 | — | — |
| 2012-10-03 | $11.35 | $11.35 | 555,450 | — | — |
| 2012-10-02 | $11.45 | $11.45 | 2,027,970 | — | — |
| 2012-10-01 | $11.48 | $11.48 | 2,078,160 | — | — |
| 2012-09-28 | $10.87 | $10.87 | 744,870 | — | — |
| 2012-09-27 | $10.76 | $10.76 | 2,647,680 | — | — |
| 2012-09-26 | $10.60 | $10.60 | 1,293,180 | — | — |
| 2012-09-25 | $10.62 | $10.62 | 1,404,270 | — | — |
| 2012-09-24 | $10.69 | $10.69 | 1,495,620 | — | — |
| 2012-09-21 | $10.91 | $10.91 | 1,977,570 | — | — |
| 2012-09-20 | $10.54 | $10.54 | 1,512,630 | — | — |
| 2012-09-19 | $10.43 | $10.43 | 601,860 | — | — |
| 2012-09-18 | $10.46 | $10.46 | 1,088,220 | — | — |
| 2012-09-17 | $10.47 | $10.47 | 815,010 | — | — |
| 2012-09-14 | $10.21 | $10.21 | 859,530 | — | — |
| 2012-09-13 | $10.09 | $10.09 | 1,115,940 | — | — |
| 2012-09-12 | $10.00 | $10.00 | 378,000 | — | — |
| 2012-09-11 | $9.93 | $9.93 | 322,560 | — | — |
| 2012-09-10 | $9.90 | $9.90 | 259,770 | — | — |
| 2012-09-07 | $9.97 | $9.97 | 368,130 | — | — |
| 2012-09-06 | $9.93 | $9.93 | 398,370 | — | — |
| 2012-09-05 | $9.84 | $9.84 | 340,200 | — | — |
| 2012-09-04 | $9.80 | $9.80 | 418,110 | — | — |
| 2012-08-31 | $9.80 | $9.80 | 399,630 | — | — |
| 2012-08-30 | $9.68 | $9.68 | 879,270 | — | — |
| 2012-08-29 | $9.64 | $9.64 | 560,910 | — | — |
| 2012-08-28 | $9.62 | $9.62 | 311,430 | — | — |
| 2012-08-27 | $9.64 | $9.64 | 131,250 | — | — |
| 2012-08-24 | $9.65 | $9.65 | 437,640 | — | — |
| 2012-08-23 | $9.64 | $9.64 | 417,900 | — | — |
| 2012-08-22 | $9.64 | $9.64 | 165,060 | — | — |
| 2012-08-21 | $9.76 | $9.76 | 813,540 | — | — |
| 2012-08-20 | $9.83 | $9.83 | 546,210 | — | — |
| 2012-08-17 | $10.02 | $10.02 | 511,350 | — | — |
| 2012-08-16 | $10.00 | $10.00 | 333,060 | — | — |
| 2012-08-15 | $9.71 | $9.71 | 329,280 | — | — |
| 2012-08-14 | $9.64 | $9.64 | 1,298,640 | — | — |
| 2012-08-13 | $9.60 | $9.60 | 407,190 | — | — |
| 2012-08-10 | $9.61 | $9.61 | 308,490 | — | — |
| 2012-08-09 | $9.70 | $9.70 | 561,120 | — | — |
| 2012-08-08 | $9.90 | $9.90 | 281,190 | — | — |
| 2012-08-07 | $10.04 | $10.04 | 154,770 | — | — |
| 2012-08-06 | $10.11 | $10.11 | 1,093,050 | — | — |
| 2012-08-03 | $10.11 | $10.11 | 815,430 | — | — |
| 2012-08-02 | $10.05 | $10.05 | 1,300,110 | — | — |
| 2012-08-01 | $10.11 | $10.11 | 3,649,380 | — | — |
| 2012-07-31 | $10.63 | $10.63 | 2,459,730 | — | — |
| 2012-07-30 | $10.43 | $10.43 | 498,540 | — | — |
| 2012-07-27 | $10.40 | $10.40 | 1,776,390 | — | — |
| 2012-07-26 | $10.41 | $10.41 | 2,636,340 | — | — |
| 2012-07-25 | $10.07 | $10.07 | 1,759,380 | — | — |
| 2012-07-24 | $10.04 | $10.04 | 2,185,470 | — | — |
| 2012-07-23 | $9.70 | $9.70 | 1,399,440 | — | — |
| 2012-07-20 | $9.90 | $9.90 | 513,030 | — | — |
| 2012-07-19 | $10.00 | $10.00 | 450,450 | — | — |
| 2012-07-18 | $10.08 | $10.08 | 4,585,665 | — | — |
| 2012-07-17 | $9.74 | $9.74 | 920,535 | — | — |
| 2012-07-16 | $9.55 | $9.55 | 579,180 | — | — |
| 2012-07-13 | $9.68 | $9.68 | 3,323,145 | — | — |
| 2012-07-12 | $9.34 | $9.34 | 384,720 | — | — |
| 2012-07-11 | $9.30 | $9.30 | 597,975 | — | — |
| 2012-07-10 | $9.30 | $9.30 | 1,038,555 | — | — |
| 2012-07-09 | $9.26 | $9.26 | 1,180,830 | — | — |
| 2012-07-06 | $9.26 | $9.26 | 847,560 | — | — |
| 2012-07-05 | $9.28 | $9.28 | 1,236,690 | — | — |
| 2012-07-03 | $9.30 | $9.30 | 818,055 | — | — |
| 2012-07-02 | $9.22 | $9.22 | 1,583,610 | — | — |
| 2012-06-29 | $9.14 | $9.14 | 1,429,365 | — | — |
| 2012-06-28 | $8.91 | $8.91 | 1,176,525 | — | — |
| 2012-06-27 | $8.88 | $8.88 | 2,052,435 | — | — |
| 2012-06-26 | $8.74 | $8.74 | 2,778,405 | — | — |
| 2012-06-25 | $8.58 | $8.58 | 504,945 | — | — |
| 2012-06-22 | $8.58 | $8.58 | 1,822,380 | — | — |
| 2012-06-21 | $8.46 | $8.46 | 371,070 | — | — |
| 2012-06-20 | $8.58 | $8.58 | 753,060 | — | — |
| 2012-06-19 | $8.62 | $8.62 | 740,145 | — | — |
| 2012-06-18 | $8.56 | $8.56 | 777,735 | — | — |
| 2012-06-15 | $8.58 | $8.58 | 848,505 | — | — |
| 2012-06-14 | $8.61 | $8.61 | 2,281,965 | — | — |
| 2012-06-13 | $8.59 | $8.59 | 1,416,345 | — | — |
| 2012-06-12 | $8.47 | $8.47 | 704,550 | — | — |
| 2012-06-11 | $8.28 | $8.28 | 1,258,950 | — | — |
| 2012-06-08 | $8.24 | $8.24 | 669,480 | — | — |
| 2012-06-07 | $8.10 | $8.10 | 717,990 | — | — |
| 2012-06-06 | $7.95 | $7.95 | 494,550 | — | — |
| 2012-06-05 | $7.78 | $7.78 | 1,324,470 | — | — |
| 2012-06-04 | $7.76 | $7.76 | 1,853,460 | — | — |
| 2012-06-01 | $7.95 | $7.95 | 681,240 | — | — |
| 2012-05-31 | $8.07 | $8.07 | 1,781,640 | — | — |
| 2012-05-30 | $8.05 | $8.05 | 700,875 | — | — |
| 2012-05-29 | $8.20 | $8.20 | 715,050 | — | — |
| 2012-05-25 | $8.15 | $8.15 | 467,775 | — | — |
| 2012-05-24 | $8.18 | $8.18 | 1,356,180 | — | — |
| 2012-05-23 | $8.21 | $8.21 | 867,300 | — | — |
| 2012-05-22 | $8.45 | $8.45 | 913,395 | — | — |
| 2012-05-21 | $8.62 | $8.62 | 1,006,320 | — | — |
| 2012-05-18 | $8.38 | $8.38 | 1,311,975 | — | — |
| 2012-05-17 | $8.52 | $8.52 | 1,160,250 | — | — |
| 2012-05-16 | $8.66 | $8.66 | 833,385 | — | — |
| 2012-05-15 | $8.67 | $8.67 | 1,453,095 | — | — |
| 2012-05-14 | $8.74 | $8.74 | 1,668,135 | — | — |
| 2012-05-11 | $8.80 | $8.80 | 2,497,530 | — | — |
| 2012-05-10 | $8.63 | $8.63 | 3,444,735 | — | — |
| 2012-05-09 | $8.78 | $8.78 | 4,788,630 | — | — |
| 2012-05-08 | $9.22 | $9.22 | 1,207,815 | — | — |
| 2012-05-07 | $9.13 | $9.13 | 2,175,285 | — | — |
| 2012-05-04 | $9.14 | $9.14 | 1,713,495 | — | — |
| 2012-05-03 | $9.28 | $9.28 | 1,775,025 | — | — |
| 2012-05-02 | $9.14 | $9.14 | 2,307,480 | — | — |
| 2012-05-01 | $9.13 | $9.13 | 2,296,980 | — | — |
| 2012-04-30 | $9.01 | $9.01 | 6,019,650 | — | — |
| 2012-04-27 | $9.04 | $9.04 | 3,838,275 | — | — |
| 2012-04-26 | $9.08 | $9.08 | 2,517,900 | — | — |
| 2012-04-25 | $9.01 | $9.01 | 3,027,780 | — | — |
| 2012-04-24 | $8.90 | $8.90 | 6,093,255 | — | — |
| 2012-04-23 | $7.90 | $7.90 | 3,733,590 | — | — |
| 2012-04-20 | $8.05 | $8.05 | 3,826,620 | — | — |
| 2012-04-19 | $7.67 | $7.67 | 3,524,745 | — | — |
| 2012-04-18 | $7.63 | $7.63 | 1,485,540 | — | — |
| 2012-04-17 | $7.63 | $7.63 | 1,300,635 | — | — |
| 2012-04-16 | $7.50 | $7.50 | 1,675,275 | — | — |
| 2012-04-13 | $7.45 | $7.45 | 1,125,180 | — | — |
| 2012-04-12 | $7.50 | $7.50 | 1,686,615 | — | — |
| 2012-04-11 | $7.48 | $7.48 | 2,156,385 | — | — |
| 2012-04-10 | $7.43 | $7.43 | 2,231,880 | — | — |
| 2012-04-09 | $7.44 | $7.44 | 4,674,600 | — | — |
| 2012-04-05 | $7.57 | $7.57 | 1,582,035 | — | — |
| 2012-04-04 | $7.62 | $7.62 | 2,545,410 | — | — |
| 2012-04-03 | $7.59 | $7.59 | 826,875 | — | — |
| 2012-04-02 | $7.54 | $7.54 | 1,958,880 | — | — |
| 2012-03-30 | $7.34 | $7.34 | 2,934,330 | — | — |
| 2012-03-29 | $7.40 | $7.40 | 244,545 | — | — |
| 2012-03-28 | $7.43 | $7.43 | 7,118,160 | — | — |
| 2012-03-27 | $7.43 | $7.43 | 2,860,935 | — | — |
| 2012-03-26 | $7.29 | $7.29 | 3,834,810 | — | — |
| 2012-03-23 | $7.16 | $7.16 | 2,086,560 | — | — |
| 2012-03-22 | $7.06 | $7.06 | 2,002,350 | — | — |
| 2012-03-21 | $7.07 | $7.07 | 510,510 | — | — |
| 2012-03-20 | $7.00 | $7.00 | 1,145,865 | — | — |
| 2012-03-19 | $6.98 | $6.98 | 1,366,365 | — | — |
| 2012-03-16 | $6.94 | $6.94 | 413,910 | — | — |
| 2012-03-15 | $6.97 | $6.97 | 1,739,850 | — | — |
| 2012-03-14 | $6.90 | $6.90 | 1,204,245 | — | — |
| 2012-03-13 | $6.88 | $6.88 | 938,490 | — | — |
| 2012-03-12 | $6.79 | $6.79 | 891,870 | — | — |
| 2012-03-09 | $6.76 | $6.76 | 649,530 | — | — |
| 2012-03-08 | $6.71 | $6.71 | 747,180 | — | — |
| 2012-03-07 | $6.53 | $6.53 | 1,085,805 | — | — |
| 2012-03-06 | $6.50 | $6.50 | 1,340,745 | — | — |
| 2012-03-05 | $6.60 | $6.60 | 1,155,000 | — | — |
| 2012-03-02 | $6.59 | $6.59 | 938,385 | — | — |
| 2012-03-01 | $6.73 | $6.73 | 736,470 | — | — |
| 2012-02-29 | $6.77 | $6.77 | 1,255,590 | — | — |
| 2012-02-28 | $6.76 | $6.76 | 1,505,805 | — | — |
| 2012-02-27 | $6.74 | $6.74 | 1,694,490 | — | — |
| 2012-02-24 | $6.62 | $6.62 | 1,422,750 | — | — |
| 2012-02-23 | $6.48 | $6.48 | 821,625 | — | — |
| 2012-02-22 | $6.40 | $6.40 | 2,661,435 | — | — |
| 2012-02-21 | $6.36 | $6.36 | 2,762,550 | — | — |
| 2012-02-17 | $6.34 | $6.34 | 1,765,260 | — | — |
| 2012-02-16 | $6.25 | $6.25 | 1,503,495 | — | — |
| 2012-02-15 | $6.33 | $6.33 | 2,175,600 | — | — |
| 2012-02-14 | $6.36 | $6.36 | 1,631,175 | — | — |
| 2012-02-13 | $6.34 | $6.34 | 1,450,470 | — | — |
| 2012-02-10 | $6.38 | $6.38 | 1,045,800 | — | — |
| 2012-02-09 | $6.50 | $6.50 | 1,760,535 | — | — |
| 2012-02-08 | $6.67 | $6.67 | 2,553,600 | — | — |
| 2012-02-07 | $6.64 | $6.64 | 1,506,645 | — | — |
| 2012-02-06 | $6.53 | $6.53 | 654,885 | — | — |
| 2012-02-03 | $6.59 | $6.59 | 1,365,735 | — | — |
| 2012-02-02 | $6.52 | $6.52 | 3,113,775 | — | — |
| 2012-02-01 | $6.12 | $6.12 | 922,425 | — | — |
| 2012-01-31 | $6.05 | $6.05 | 509,880 | — | — |
| 2012-01-30 | $6.08 | $6.08 | 2,383,710 | — | — |
| 2012-01-27 | $6.18 | $6.18 | 1,022,910 | — | — |
| 2012-01-26 | $6.06 | $6.06 | 1,106,805 | — | — |
| 2012-01-25 | $6.14 | $6.14 | 2,505,720 | — | — |
| 2012-01-24 | $6.09 | $6.09 | 2,849,490 | — | — |
| 2012-01-23 | $5.98 | $5.98 | 2,075,430 | — | — |
| 2012-01-20 | $5.88 | $5.88 | 895,335 | — | — |
| 2012-01-19 | $5.76 | $5.76 | 3,064,530 | — | — |
| 2012-01-18 | $5.64 | $5.64 | 4,602,570 | — | — |
| 2012-01-17 | $5.41 | $5.41 | 804,930 | — | — |
| 2012-01-13 | $5.25 | $5.25 | 341,460 | — | — |
| 2012-01-12 | $5.40 | $5.40 | 628,635 | — | — |
| 2012-01-11 | $5.38 | $5.38 | 550,200 | — | — |
| 2012-01-10 | $5.23 | $5.23 | 615,825 | — | — |
| 2012-01-09 | $5.12 | $5.12 | 242,550 | — | — |
| 2012-01-06 | $5.13 | $5.13 | 338,730 | — | — |
| 2012-01-05 | $5.18 | $5.18 | 633,570 | — | — |
| 2012-01-04 | $5.22 | $5.22 | 392,175 | — | — |
| 2012-01-03 | $5.26 | $5.26 | 696,150 | — | — |