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
- 2004-03-16 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 | $6.71 | $6.71 | 866,700 | — | — |
| 2012-12-28 | $6.65 | $6.65 | 710,100 | — | — |
| 2012-12-27 | $6.62 | $6.62 | 687,300 | — | — |
| 2012-12-26 | $6.76 | $6.76 | 1,068,000 | — | — |
| 2012-12-24 | $6.70 | $6.70 | 1,077,200 | — | — |
| 2012-12-21 | $7.01 | $7.01 | 9,014,600 | — | — |
| 2012-12-20 | $5.52 | $5.52 | 751,200 | — | — |
| 2012-12-19 | $5.67 | $5.67 | 696,700 | — | — |
| 2012-12-18 | $5.59 | $5.59 | 629,400 | — | — |
| 2012-12-17 | $5.48 | $5.48 | 1,327,600 | — | — |
| 2012-12-14 | $5.52 | $5.52 | 530,100 | — | — |
| 2012-12-13 | $5.40 | $5.40 | 899,000 | — | — |
| 2012-12-12 | $5.67 | $5.67 | 539,300 | — | — |
| 2012-12-11 | $5.97 | $5.97 | 562,200 | — | — |
| 2012-12-10 | $5.94 | $5.94 | 620,900 | — | — |
| 2012-12-07 | $5.74 | $5.74 | 252,800 | — | — |
| 2012-12-06 | $5.73 | $5.73 | 293,800 | — | — |
| 2012-12-05 | $5.88 | $5.88 | 645,500 | — | — |
| 2012-12-04 | $6.01 | $6.01 | 427,700 | — | — |
| 2012-12-03 | $5.91 | $5.91 | 597,800 | — | — |
| 2012-11-30 | $6.23 | $6.23 | 1,369,500 | — | — |
| 2012-11-29 | $5.71 | $5.71 | 389,000 | — | — |
| 2012-11-28 | $5.50 | $5.50 | 391,600 | — | — |
| 2012-11-27 | $5.56 | $5.56 | 370,700 | — | — |
| 2012-11-26 | $5.73 | $5.73 | 329,000 | — | — |
| 2012-11-23 | $5.72 | $5.72 | 251,700 | — | — |
| 2012-11-21 | $5.69 | $5.69 | 354,300 | — | — |
| 2012-11-20 | $5.67 | $5.67 | 630,300 | — | — |
| 2012-11-19 | $5.44 | $5.44 | 717,500 | — | — |
| 2012-11-16 | $5.31 | $5.31 | 943,000 | — | — |
| 2012-11-15 | $5.32 | $5.32 | 953,500 | — | — |
| 2012-11-14 | $5.07 | $5.07 | 557,100 | — | — |
| 2012-11-13 | $5.15 | $5.15 | 523,600 | — | — |
| 2012-11-12 | $5.09 | $5.09 | 560,200 | — | — |
| 2012-11-09 | $4.82 | $4.82 | 1,177,200 | — | — |
| 2012-11-08 | $5.13 | $5.13 | 991,300 | — | — |
| 2012-11-07 | $5.16 | $5.16 | 637,600 | — | — |
| 2012-11-06 | $5.44 | $5.44 | 853,300 | — | — |
| 2012-11-05 | $5.49 | $5.49 | 916,000 | — | — |
| 2012-11-02 | $5.27 | $5.27 | 484,600 | — | — |
| 2012-11-01 | $5.37 | $5.37 | 635,000 | — | — |
| 2012-10-31 | $5.29 | $5.29 | 413,100 | — | — |
| 2012-10-26 | $5.23 | $5.23 | 854,000 | — | — |
| 2012-10-25 | $5.50 | $5.50 | 711,000 | — | — |
| 2012-10-24 | $5.41 | $5.41 | 700,100 | — | — |
| 2012-10-23 | $5.59 | $5.59 | 1,064,200 | — | — |
| 2012-10-22 | $5.65 | $5.65 | 669,800 | — | — |
| 2012-10-19 | $5.79 | $5.79 | 946,200 | — | — |
| 2012-10-18 | $6.04 | $6.04 | 448,700 | — | — |
| 2012-10-17 | $6.23 | $6.23 | 471,400 | — | — |
| 2012-10-16 | $6.14 | $6.14 | 572,600 | — | — |
| 2012-10-15 | $6.10 | $6.10 | 533,200 | — | — |
| 2012-10-12 | $6.15 | $6.15 | 712,800 | — | — |
| 2012-10-11 | $6.27 | $6.27 | 621,500 | — | — |
| 2012-10-10 | $6.29 | $6.29 | 1,079,200 | — | — |
| 2012-10-09 | $6.28 | $6.28 | 715,600 | — | — |
| 2012-10-08 | $6.59 | $6.59 | 984,400 | — | — |
| 2012-10-05 | $6.79 | $6.79 | 1,155,900 | — | — |
| 2012-10-04 | $6.79 | $6.79 | 1,015,900 | — | — |
| 2012-10-03 | $6.94 | $6.94 | 1,679,500 | — | — |
| 2012-10-02 | $7.07 | $7.07 | 1,257,100 | — | — |
| 2012-10-01 | $7.41 | $7.41 | 711,000 | — | — |
| 2012-09-28 | $7.54 | $7.54 | 826,300 | — | — |
| 2012-09-27 | $7.86 | $7.86 | 799,400 | — | — |
| 2012-09-26 | $7.78 | $7.78 | 692,500 | — | — |
| 2012-09-25 | $7.78 | $7.78 | 1,341,600 | — | — |
| 2012-09-24 | $8.01 | $8.01 | 1,429,700 | — | — |
| 2012-09-21 | $7.95 | $7.95 | 4,892,700 | — | — |
| 2012-09-20 | $6.41 | $6.41 | 753,500 | — | — |
| 2012-09-19 | $6.38 | $6.38 | 508,900 | — | — |
| 2012-09-18 | $6.42 | $6.42 | 432,200 | — | — |
| 2012-09-17 | $6.33 | $6.33 | 486,300 | — | — |
| 2012-09-14 | $6.34 | $6.34 | 827,100 | — | — |
| 2012-09-13 | $6.18 | $6.18 | 857,500 | — | — |
| 2012-09-12 | $5.95 | $5.95 | 578,400 | — | — |
| 2012-09-11 | $5.80 | $5.80 | 368,900 | — | — |
| 2012-09-10 | $5.89 | $5.89 | 459,700 | — | — |
| 2012-09-07 | $5.93 | $5.93 | 506,600 | — | — |
| 2012-09-06 | $6.05 | $6.05 | 972,600 | — | — |
| 2012-09-05 | $5.91 | $5.91 | 608,500 | — | — |
| 2012-09-04 | $5.90 | $5.90 | 669,500 | — | — |
| 2012-08-31 | $5.80 | $5.80 | 582,300 | — | — |
| 2012-08-30 | $5.71 | $5.71 | 590,700 | — | — |
| 2012-08-29 | $5.65 | $5.65 | 920,700 | — | — |
| 2012-08-28 | $5.68 | $5.68 | 575,400 | — | — |
| 2012-08-27 | $5.70 | $5.70 | 650,000 | — | — |
| 2012-08-24 | $5.73 | $5.73 | 666,800 | — | — |
| 2012-08-23 | $5.74 | $5.74 | 520,700 | — | — |
| 2012-08-22 | $5.75 | $5.75 | 593,300 | — | — |
| 2012-08-21 | $5.78 | $5.78 | 900,300 | — | — |
| 2012-08-20 | $5.91 | $5.91 | 683,500 | — | — |
| 2012-08-17 | $6.00 | $6.00 | 584,700 | — | — |
| 2012-08-16 | $5.99 | $5.99 | 1,016,800 | — | — |
| 2012-08-15 | $5.99 | $5.99 | 1,199,700 | — | — |
| 2012-08-14 | $5.56 | $5.56 | 857,000 | — | — |
| 2012-08-13 | $5.63 | $5.63 | 1,042,800 | — | — |
| 2012-08-10 | $5.40 | $5.40 | 1,752,100 | — | — |
| 2012-08-09 | $5.89 | $5.89 | 1,487,300 | — | — |
| 2012-08-08 | $5.98 | $5.98 | 2,933,200 | — | — |
| 2012-08-07 | $6.06 | $6.06 | 4,417,200 | — | — |
| 2012-08-06 | $4.82 | $4.82 | 2,346,800 | — | — |
| 2012-08-03 | $4.61 | $4.61 | 3,767,900 | — | — |
| 2012-08-02 | $4.30 | $4.30 | 10,958,600 | — | — |
| 2012-08-01 | $8.56 | $8.56 | 1,390,500 | — | — |
| 2012-07-31 | $9.02 | $9.02 | 451,100 | — | — |
| 2012-07-30 | $9.38 | $9.38 | 397,700 | — | — |
| 2012-07-27 | $9.78 | $9.78 | 737,400 | — | — |
| 2012-07-26 | $9.33 | $9.33 | 743,000 | — | — |
| 2012-07-25 | $8.63 | $8.63 | 302,700 | — | — |
| 2012-07-24 | $8.50 | $8.50 | 553,600 | — | — |
| 2012-07-23 | $8.57 | $8.57 | 692,000 | — | — |
| 2012-07-20 | $8.96 | $8.96 | 627,600 | — | — |
| 2012-07-19 | $9.20 | $9.20 | 441,500 | — | — |
| 2012-07-18 | $9.32 | $9.32 | 634,700 | — | — |
| 2012-07-17 | $8.95 | $8.95 | 859,100 | — | — |
| 2012-07-16 | $8.71 | $8.71 | 459,200 | — | — |
| 2012-07-13 | $8.68 | $8.68 | 858,800 | — | — |
| 2012-07-12 | $9.16 | $9.16 | 867,200 | — | — |
| 2012-07-11 | $8.84 | $8.84 | 697,000 | — | — |
| 2012-07-10 | $9.06 | $9.06 | 522,300 | — | — |
| 2012-07-09 | $9.17 | $9.17 | 643,800 | — | — |
| 2012-07-06 | $9.30 | $9.30 | 425,500 | — | — |
| 2012-07-05 | $9.63 | $9.63 | 617,300 | — | — |
| 2012-07-03 | $9.72 | $9.72 | 512,800 | — | — |
| 2012-07-02 | $9.51 | $9.51 | 914,400 | — | — |
| 2012-06-29 | $8.86 | $8.86 | 513,600 | — | — |
| 2012-06-28 | $8.53 | $8.53 | 600,700 | — | — |
| 2012-06-27 | $8.95 | $8.95 | 465,700 | — | — |
| 2012-06-26 | $8.69 | $8.69 | 369,800 | — | — |
| 2012-06-25 | $8.70 | $8.70 | 497,700 | — | — |
| 2012-06-22 | $9.01 | $9.01 | 817,500 | — | — |
| 2012-06-21 | $8.93 | $8.93 | 623,700 | — | — |
| 2012-06-20 | $8.98 | $8.98 | 600,200 | — | — |
| 2012-06-19 | $8.95 | $8.95 | 599,900 | — | — |
| 2012-06-18 | $8.82 | $8.82 | 624,700 | — | — |
| 2012-06-15 | $8.91 | $8.91 | 2,653,200 | — | — |
| 2012-06-14 | $8.72 | $8.72 | 555,300 | — | — |
| 2012-06-13 | $8.40 | $8.40 | 1,016,400 | — | — |
| 2012-06-12 | $8.58 | $8.58 | 1,116,600 | — | — |
| 2012-06-11 | $8.12 | $8.12 | 675,200 | — | — |
| 2012-06-08 | $8.39 | $8.39 | 845,000 | — | — |
| 2012-06-07 | $8.10 | $8.10 | 693,700 | — | — |
| 2012-06-06 | $8.30 | $8.30 | 1,082,500 | — | — |
| 2012-06-05 | $7.67 | $7.67 | 419,500 | — | — |
| 2012-06-04 | $7.52 | $7.52 | 747,300 | — | — |
| 2012-06-01 | $7.40 | $7.40 | 759,400 | — | — |
| 2012-05-31 | $7.64 | $7.64 | 638,900 | — | — |
| 2012-05-30 | $7.66 | $7.66 | 1,078,000 | — | — |
| 2012-05-29 | $8.17 | $8.17 | 786,300 | — | — |
| 2012-05-25 | $8.31 | $8.31 | 406,900 | — | — |
| 2012-05-24 | $8.20 | $8.20 | 448,600 | — | — |
| 2012-05-23 | $8.09 | $8.09 | 763,000 | — | — |
| 2012-05-22 | $8.10 | $8.10 | 690,000 | — | — |
| 2012-05-21 | $8.35 | $8.35 | 1,139,800 | — | — |
| 2012-05-18 | $7.90 | $7.90 | 1,170,400 | — | — |
| 2012-05-17 | $7.56 | $7.56 | 1,418,100 | — | — |
| 2012-05-16 | $7.45 | $7.45 | 982,300 | — | — |
| 2012-05-15 | $7.40 | $7.40 | 1,239,500 | — | — |
| 2012-05-14 | $7.25 | $7.25 | 398,900 | — | — |
| 2012-05-11 | $7.46 | $7.46 | 514,500 | — | — |
| 2012-05-10 | $7.37 | $7.37 | 664,000 | — | — |
| 2012-05-09 | $7.45 | $7.45 | 882,400 | — | — |
| 2012-05-08 | $7.66 | $7.66 | 1,545,500 | — | — |
| 2012-05-07 | $7.86 | $7.86 | 592,000 | — | — |
| 2012-05-04 | $7.82 | $7.82 | 817,500 | — | — |
| 2012-05-03 | $8.04 | $8.04 | 818,500 | — | — |
| 2012-05-02 | $8.30 | $8.30 | 1,038,400 | — | — |
| 2012-05-01 | $7.94 | $7.94 | 797,400 | — | — |
| 2012-04-30 | $8.08 | $8.08 | 633,100 | — | — |
| 2012-04-27 | $8.20 | $8.20 | 623,400 | — | — |
| 2012-04-26 | $8.09 | $8.09 | 679,900 | — | — |
| 2012-04-25 | $8.14 | $8.14 | 1,006,000 | — | — |
| 2012-04-24 | $8.00 | $8.00 | 605,800 | — | — |
| 2012-04-23 | $8.00 | $8.00 | 1,106,800 | — | — |
| 2012-04-20 | $8.07 | $8.07 | 872,600 | — | — |
| 2012-04-19 | $8.09 | $8.09 | 1,291,900 | — | — |
| 2012-04-18 | $8.11 | $8.11 | 2,606,000 | — | — |
| 2012-04-17 | $8.29 | $8.29 | 1,587,000 | — | — |
| 2012-04-16 | $8.56 | $8.56 | 8,885,100 | — | — |
| 2012-04-13 | $11.27 | $11.27 | 909,700 | — | — |
| 2012-04-12 | $11.36 | $11.36 | 1,112,600 | — | — |
| 2012-04-11 | $10.90 | $10.90 | 961,900 | — | — |
| 2012-04-10 | $10.63 | $10.63 | 3,854,800 | — | — |
| 2012-04-09 | $12.15 | $12.15 | 839,700 | — | — |
| 2012-04-05 | $12.57 | $12.57 | 625,000 | — | — |
| 2012-04-04 | $12.58 | $12.58 | 636,100 | — | — |
| 2012-04-03 | $12.81 | $12.81 | 647,300 | — | — |
| 2012-04-02 | $13.00 | $13.00 | 592,000 | — | — |
| 2012-03-30 | $12.76 | $12.76 | 670,900 | — | — |
| 2012-03-29 | $12.84 | $12.84 | 512,200 | — | — |
| 2012-03-28 | $13.09 | $13.09 | 843,700 | — | — |
| 2012-03-27 | $13.35 | $13.35 | 2,500,400 | — | — |
| 2012-03-26 | $12.81 | $12.81 | 1,531,200 | — | — |
| 2012-03-23 | $12.00 | $12.00 | 1,055,900 | — | — |
| 2012-03-22 | $11.94 | $11.94 | 736,100 | — | — |
| 2012-03-21 | $12.18 | $12.18 | 995,100 | — | — |
| 2012-03-20 | $11.99 | $11.99 | 735,200 | — | — |
| 2012-03-19 | $12.33 | $12.33 | 690,300 | — | — |
| 2012-03-16 | $11.96 | $11.96 | 1,702,100 | — | — |
| 2012-03-15 | $12.21 | $12.21 | 651,100 | — | — |
| 2012-03-14 | $12.04 | $12.04 | 1,350,400 | — | — |
| 2012-03-13 | $11.76 | $11.76 | 856,000 | — | — |
| 2012-03-12 | $11.38 | $11.38 | 915,300 | — | — |
| 2012-03-09 | $11.39 | $11.39 | 1,607,700 | — | — |
| 2012-03-08 | $11.51 | $11.51 | 824,300 | — | — |
| 2012-03-07 | $11.19 | $11.19 | 331,000 | — | — |
| 2012-03-06 | $10.97 | $10.97 | 733,000 | — | — |
| 2012-03-05 | $11.29 | $11.29 | 342,700 | — | — |
| 2012-03-02 | $11.29 | $11.29 | 551,900 | — | — |
| 2012-03-01 | $11.39 | $11.39 | 645,000 | — | — |
| 2012-02-29 | $11.51 | $11.51 | 867,600 | — | — |
| 2012-02-28 | $11.77 | $11.77 | 644,600 | — | — |
| 2012-02-27 | $11.76 | $11.76 | 502,700 | — | — |
| 2012-02-24 | $11.66 | $11.66 | 613,900 | — | — |
| 2012-02-23 | $11.65 | $11.65 | 847,800 | — | — |
| 2012-02-22 | $10.97 | $10.97 | 777,500 | — | — |
| 2012-02-21 | $11.52 | $11.52 | 686,200 | — | — |
| 2012-02-17 | $11.73 | $11.73 | 805,200 | — | — |
| 2012-02-16 | $11.74 | $11.74 | 1,305,800 | — | — |
| 2012-02-15 | $11.27 | $11.27 | 833,100 | — | — |
| 2012-02-14 | $11.56 | $11.56 | 1,085,300 | — | — |
| 2012-02-13 | $11.24 | $11.24 | 1,199,300 | — | — |
| 2012-02-10 | $11.14 | $11.14 | 3,828,000 | — | — |
| 2012-02-09 | $11.11 | $11.11 | 405,200 | — | — |
| 2012-02-08 | $11.28 | $11.28 | 484,600 | — | — |
| 2012-02-07 | $11.37 | $11.37 | 858,100 | — | — |
| 2012-02-06 | $11.35 | $11.35 | 665,200 | — | — |
| 2012-02-03 | $11.50 | $11.50 | 1,072,600 | — | — |
| 2012-02-02 | $11.29 | $11.29 | 905,200 | — | — |
| 2012-02-01 | $11.26 | $11.26 | 1,424,000 | — | — |
| 2012-01-31 | $10.56 | $10.56 | 1,419,700 | — | — |
| 2012-01-30 | $10.63 | $10.63 | 810,100 | — | — |
| 2012-01-27 | $10.46 | $10.46 | 439,200 | — | — |
| 2012-01-26 | $10.32 | $10.32 | 564,100 | — | — |
| 2012-01-25 | $10.46 | $10.46 | 815,800 | — | — |
| 2012-01-24 | $10.25 | $10.25 | 491,700 | — | — |
| 2012-01-23 | $10.31 | $10.31 | 666,600 | — | — |
| 2012-01-20 | $10.72 | $10.72 | 1,007,400 | — | — |
| 2012-01-19 | $10.72 | $10.72 | 934,000 | — | — |
| 2012-01-18 | $10.45 | $10.45 | 1,000,500 | — | — |
| 2012-01-17 | $10.31 | $10.31 | 861,300 | — | — |
| 2012-01-13 | $9.80 | $9.80 | 576,400 | — | — |
| 2012-01-12 | $9.86 | $9.86 | 805,400 | — | — |
| 2012-01-11 | $9.97 | $9.97 | 1,287,200 | — | — |
| 2012-01-10 | $9.56 | $9.56 | 389,000 | — | — |
| 2012-01-09 | $9.33 | $9.33 | 336,100 | — | — |
| 2012-01-06 | $9.22 | $9.22 | 256,400 | — | — |
| 2012-01-05 | $9.30 | $9.30 | 285,300 | — | — |
| 2012-01-04 | $9.25 | $9.25 | 382,200 | — | — |
| 2012-01-03 | $9.54 | $9.54 | 657,600 | — | — |