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
- 2009-02-13 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 | $10.07 | $10.42 | 45,500 | — | — |
| 2012-12-28 | $9.92 | $10.27 | 13,100 | — | — |
| 2012-12-27 | $10.06 | $10.41 | 60,900 | — | — |
| 2012-12-26 | $9.99 | $10.34 | 15,300 | — | — |
| 2012-12-24 | $9.95 | $10.30 | 13,500 | — | — |
| 2012-12-21 | $10.01 | $10.36 | 35,200 | — | — |
| 2012-12-20 | $10.17 | $10.52 | 67,000 | — | — |
| 2012-12-19 | $10.35 | $10.71 | 24,000 | — | — |
| 2012-12-18 | $10.02 | $10.37 | 121,100 | — | — |
| 2012-12-17 | $10.53 | $10.90 | 54,400 | — | — |
| 2012-12-14 | $10.86 | $11.24 | 33,500 | — | — |
| 2012-12-13 | $10.49 | $10.86 | 21,400 | — | — |
| 2012-12-12 | $10.65 | $11.02 | 32,500 | — | — |
| 2012-12-11 | $10.47 | $10.83 | 21,000 | — | — |
| 2012-12-10 | $10.55 | $10.92 | 53,100 | — | — |
| 2012-12-07 | $9.93 | $10.28 | 24,600 | — | — |
| 2012-12-06 | $9.95 | $10.30 | 28,600 | — | — |
| 2012-12-05 | $10.02 | $10.37 | 45,400 | — | — |
| 2012-12-04 | $9.65 | $9.99 | 24,500 | — | — |
| 2012-12-03 | $9.68 | $10.02 | 15,900 | — | — |
| 2012-11-30 | $9.63 | $9.97 | 59,000 | — | — |
| 2012-11-29 | $9.68 | $10.02 | 19,200 | — | — |
| 2012-11-28 | $9.73 | $10.07 | 18,600 | — | — |
| 2012-11-27 | $9.36 | $9.69 | 5,800 | — | — |
| 2012-11-26 | $9.29 | $9.61 | 16,200 | — | — |
| 2012-11-23 | $9.41 | $9.74 | 6,900 | — | — |
| 2012-11-21 | $9.29 | $9.61 | 10,700 | — | — |
| 2012-11-20 | $9.21 | $9.53 | 19,400 | — | — |
| 2012-11-19 | $9.10 | $9.42 | 23,900 | — | — |
| 2012-11-16 | $9.12 | $9.44 | 3,500 | — | — |
| 2012-11-15 | $8.91 | $9.22 | 27,100 | — | — |
| 2012-11-14 | $8.92 | $9.23 | 15,900 | — | — |
| 2012-11-13 | $9.20 | $9.52 | 17,900 | — | — |
| 2012-11-12 | $9.65 | $9.99 | 10,300 | — | — |
| 2012-11-09 | $9.56 | $9.89 | 9,500 | — | — |
| 2012-11-08 | $9.45 | $9.78 | 14,800 | — | — |
| 2012-11-07 | $9.58 | $9.91 | 7,400 | — | — |
| 2012-11-06 | $9.80 | $10.14 | 12,600 | — | — |
| 2012-11-05 | $9.67 | $10.01 | 23,200 | — | — |
| 2012-11-02 | $9.43 | $9.76 | 8,800 | — | — |
| 2012-11-01 | $9.39 | $9.72 | 11,100 | — | — |
| 2012-10-31 | $9.29 | $9.61 | 25,200 | — | — |
| 2012-10-26 | $9.17 | $9.49 | 12,100 | — | — |
| 2012-10-25 | $9.37 | $9.70 | 6,100 | — | — |
| 2012-10-24 | $9.19 | $9.51 | 16,600 | — | — |
| 2012-10-23 | $9.33 | $9.66 | 10,000 | — | — |
| 2012-10-22 | $9.59 | $9.92 | 15,400 | — | — |
| 2012-10-19 | $9.48 | $9.81 | 38,100 | — | — |
| 2012-10-18 | $9.77 | $10.11 | 17,400 | — | — |
| 2012-10-17 | $9.82 | $10.16 | 27,200 | — | — |
| 2012-10-16 | $9.80 | $10.14 | 26,100 | — | — |
| 2012-10-15 | $9.68 | $10.02 | 34,000 | — | — |
| 2012-10-12 | $9.63 | $9.97 | 14,800 | — | — |
| 2012-10-11 | $9.77 | $10.11 | 33,000 | — | — |
| 2012-10-10 | $9.68 | $10.02 | 27,000 | — | — |
| 2012-10-09 | $9.64 | $9.98 | 13,900 | — | — |
| 2012-10-08 | $9.77 | $10.11 | 9,400 | — | — |
| 2012-10-05 | $9.82 | $10.16 | 16,100 | — | — |
| 2012-10-04 | $9.95 | $10.30 | 31,800 | — | — |
| 2012-10-03 | $9.52 | $9.85 | 24,800 | — | — |
| 2012-10-02 | $9.67 | $10.01 | 27,800 | — | — |
| 2012-10-01 | $9.75 | $10.09 | 22,600 | — | — |
| 2012-09-28 | $9.85 | $10.19 | 22,200 | — | — |
| 2012-09-27 | $10.05 | $10.40 | 21,500 | — | — |
| 2012-09-26 | $9.64 | $9.98 | 45,400 | — | — |
| 2012-09-25 | $9.85 | $10.19 | 41,800 | — | — |
| 2012-09-24 | $10.05 | $10.40 | 49,600 | — | — |
| 2012-09-21 | $10.25 | $10.61 | 31,500 | — | — |
| 2012-09-20 | $10.23 | $10.59 | 35,400 | — | — |
| 2012-09-19 | $10.30 | $10.66 | 64,400 | — | — |
| 2012-09-18 | $9.81 | $10.15 | 57,900 | — | — |
| 2012-09-17 | $10.07 | $10.42 | 25,400 | — | — |
| 2012-09-14 | $10.27 | $10.63 | 65,200 | — | — |
| 2012-09-13 | $9.87 | $10.21 | 30,400 | — | — |
| 2012-09-12 | $9.60 | $9.93 | 20,500 | — | — |
| 2012-09-11 | $9.71 | $9.94 | 21,700 | — | — |
| 2012-09-10 | $9.27 | $9.49 | 115,900 | — | — |
| 2012-09-07 | $9.28 | $9.50 | 418,500 | — | — |
| 2012-09-06 | $8.68 | $8.89 | 11,100 | — | — |
| 2012-09-05 | $8.44 | $8.64 | 7,900 | — | — |
| 2012-09-04 | $8.50 | $8.70 | 16,700 | — | — |
| 2012-08-31 | $8.54 | $8.74 | 15,900 | — | — |
| 2012-08-30 | $8.21 | $8.41 | 14,000 | — | — |
| 2012-08-29 | $8.49 | $8.69 | 32,000 | — | — |
| 2012-08-28 | $8.58 | $8.78 | 40,900 | — | — |
| 2012-08-27 | $8.77 | $8.98 | 20,700 | — | — |
| 2012-08-24 | $8.71 | $8.92 | 20,300 | — | — |
| 2012-08-23 | $8.64 | $8.85 | 6,800 | — | — |
| 2012-08-22 | $8.80 | $9.01 | 17,300 | — | — |
| 2012-08-21 | $8.81 | $9.02 | 23,900 | — | — |
| 2012-08-20 | $8.74 | $8.95 | 20,500 | — | — |
| 2012-08-17 | $8.74 | $8.95 | 45,000 | — | — |
| 2012-08-16 | $8.62 | $8.83 | 20,200 | — | — |
| 2012-08-15 | $8.41 | $8.61 | 34,600 | — | — |
| 2012-08-14 | $8.60 | $8.81 | 109,500 | — | — |
| 2012-08-13 | $8.89 | $9.10 | 18,700 | — | — |
| 2012-08-10 | $9.07 | $9.29 | 28,700 | — | — |
| 2012-08-09 | $8.87 | $9.08 | 40,800 | — | — |
| 2012-08-08 | $8.88 | $9.09 | 178,000 | — | — |
| 2012-08-07 | $8.99 | $9.20 | 12,500 | — | — |
| 2012-08-06 | $8.54 | $8.74 | 6,200 | — | — |
| 2012-08-03 | $8.34 | $8.54 | 75,400 | — | — |
| 2012-08-02 | $8.25 | $8.45 | 13,700 | — | — |
| 2012-08-01 | $8.31 | $8.51 | 12,000 | — | — |
| 2012-07-31 | $8.48 | $8.68 | 32,800 | — | — |
| 2012-07-30 | $8.44 | $8.64 | 86,400 | — | — |
| 2012-07-27 | $8.49 | $8.69 | 32,500 | — | — |
| 2012-07-26 | $8.36 | $8.56 | 6,100 | — | — |
| 2012-07-25 | $8.24 | $8.44 | 14,200 | — | — |
| 2012-07-24 | $7.85 | $8.04 | 12,500 | — | — |
| 2012-07-23 | $7.97 | $8.16 | 13,000 | — | — |
| 2012-07-20 | $8.25 | $8.45 | 56,300 | — | — |
| 2012-07-19 | $8.04 | $8.23 | 25,100 | — | — |
| 2012-07-18 | $7.52 | $7.70 | 7,000 | — | — |
| 2012-07-17 | $7.51 | $7.69 | 8,700 | — | — |
| 2012-07-16 | $7.45 | $7.63 | 2,900 | — | — |
| 2012-07-13 | $7.57 | $7.75 | 8,400 | — | — |
| 2012-07-12 | $7.47 | $7.65 | 3,700 | — | — |
| 2012-07-11 | $7.63 | $7.81 | 33,300 | — | — |
| 2012-07-10 | $7.58 | $7.76 | 7,900 | — | — |
| 2012-07-09 | $7.92 | $8.11 | 5,300 | — | — |
| 2012-07-06 | $8.11 | $8.30 | 4,600 | — | — |
| 2012-07-05 | $8.51 | $8.71 | 40,700 | — | — |
| 2012-07-03 | $8.10 | $8.29 | 16,800 | — | — |
| 2012-07-02 | $7.80 | $7.99 | 4,300 | — | — |
| 2012-06-29 | $7.70 | $7.88 | 24,200 | — | — |
| 2012-06-28 | $7.44 | $7.62 | 22,100 | — | — |
| 2012-06-27 | $7.36 | $7.54 | 38,300 | — | — |
| 2012-06-26 | $7.48 | $7.66 | 33,700 | — | — |
| 2012-06-25 | $7.34 | $7.52 | 12,300 | — | — |
| 2012-06-22 | $7.47 | $7.65 | 25,500 | — | — |
| 2012-06-21 | $7.65 | $7.83 | 16,300 | — | — |
| 2012-06-20 | $7.89 | $8.08 | 13,100 | — | — |
| 2012-06-19 | $8.01 | $8.20 | 35,000 | — | — |
| 2012-06-18 | $7.53 | $7.71 | 6,900 | — | — |
| 2012-06-15 | $7.41 | $7.59 | 15,300 | — | — |
| 2012-06-14 | $7.53 | $7.71 | 13,400 | — | — |
| 2012-06-13 | $7.32 | $7.49 | 36,200 | — | — |
| 2012-06-12 | $7.59 | $7.77 | 21,200 | — | — |
| 2012-06-11 | $7.34 | $7.52 | 17,600 | — | — |
| 2012-06-08 | $7.40 | $7.58 | 25,900 | — | — |
| 2012-06-07 | $7.68 | $7.86 | 20,200 | — | — |
| 2012-06-06 | $7.60 | $7.78 | 45,500 | — | — |
| 2012-06-05 | $7.26 | $7.43 | 27,600 | — | — |
| 2012-06-04 | $7.21 | $7.38 | 19,900 | — | — |
| 2012-06-01 | $7.12 | $7.29 | 101,000 | — | — |
| 2012-05-31 | $7.34 | $7.52 | 41,800 | — | — |
| 2012-05-30 | $7.57 | $7.75 | 36,200 | — | — |
| 2012-05-29 | $7.72 | $7.90 | 25,200 | — | — |
| 2012-05-25 | $7.62 | $7.80 | 50,400 | — | — |
| 2012-05-24 | $7.76 | $7.95 | 85,400 | — | — |
| 2012-05-23 | $7.90 | $8.09 | 23,000 | — | — |
| 2012-05-22 | $7.95 | $8.14 | 39,500 | — | — |
| 2012-05-21 | $8.35 | $8.55 | 9,400 | — | — |
| 2012-05-18 | $8.19 | $8.39 | 28,100 | — | — |
| 2012-05-17 | $8.05 | $8.24 | 129,500 | — | — |
| 2012-05-16 | $8.02 | $8.21 | 104,800 | — | — |
| 2012-05-15 | $8.22 | $8.42 | 17,000 | — | — |
| 2012-05-14 | $8.57 | $8.77 | 21,000 | — | — |
| 2012-05-11 | $9.41 | $9.63 | 10,000 | — | — |
| 2012-05-10 | $9.42 | $9.64 | 17,400 | — | — |
| 2012-05-09 | $9.32 | $9.54 | 47,900 | — | — |
| 2012-05-08 | $9.73 | $9.96 | 64,800 | — | — |
| 2012-05-07 | $9.89 | $10.13 | 11,000 | — | — |
| 2012-05-04 | $10.03 | $10.27 | 15,100 | — | — |
| 2012-05-03 | $10.25 | $10.49 | 24,000 | — | — |
| 2012-05-02 | $10.49 | $10.74 | 88,000 | — | — |
| 2012-05-01 | $10.73 | $10.99 | 57,800 | — | — |
| 2012-04-30 | $10.54 | $10.79 | 21,000 | — | — |
| 2012-04-27 | $10.63 | $10.88 | 5,600 | — | — |
| 2012-04-26 | $10.71 | $10.97 | 9,800 | — | — |
| 2012-04-25 | $10.56 | $10.81 | 28,900 | — | — |
| 2012-04-24 | $10.40 | $10.65 | 30,700 | — | — |
| 2012-04-23 | $10.39 | $10.64 | 9,100 | — | — |
| 2012-04-20 | $10.71 | $10.97 | 11,700 | — | — |
| 2012-04-19 | $10.78 | $11.04 | 8,000 | — | — |
| 2012-04-18 | $10.84 | $11.10 | 9,100 | — | — |
| 2012-04-17 | $10.83 | $11.09 | 27,500 | — | — |
| 2012-04-16 | $10.50 | $10.75 | 11,100 | — | — |
| 2012-04-13 | $10.76 | $11.02 | 11,600 | — | — |
| 2012-04-12 | $10.87 | $11.13 | 12,200 | — | — |
| 2012-04-11 | $10.45 | $10.70 | 89,300 | — | — |
| 2012-04-10 | $10.23 | $10.47 | 22,600 | — | — |
| 2012-04-09 | $10.56 | $10.81 | 26,300 | — | — |
| 2012-04-05 | $10.63 | $10.88 | 24,900 | — | — |
| 2012-04-04 | $10.68 | $10.94 | 18,100 | — | — |
| 2012-04-03 | $10.86 | $11.12 | 26,300 | — | — |
| 2012-04-02 | $11.26 | $11.53 | 24,300 | — | — |
| 2012-03-30 | $10.96 | $11.22 | 31,200 | — | — |
| 2012-03-29 | $10.96 | $11.22 | 39,400 | — | — |
| 2012-03-28 | $10.97 | $11.23 | 28,200 | — | — |
| 2012-03-27 | $11.38 | $11.65 | 8,000 | — | — |
| 2012-03-26 | $11.40 | $11.67 | 26,800 | — | — |
| 2012-03-23 | $11.32 | $11.59 | 22,200 | — | — |
| 2012-03-22 | $10.93 | $11.19 | 44,200 | — | — |
| 2012-03-21 | $11.33 | $11.60 | 203,200 | — | — |
| 2012-03-20 | $11.49 | $11.76 | 25,000 | — | — |
| 2012-03-19 | $11.70 | $11.98 | 18,100 | — | — |
| 2012-03-16 | $11.85 | $12.13 | 5,000 | — | — |
| 2012-03-15 | $11.75 | $11.93 | 23,600 | — | — |
| 2012-03-14 | $11.79 | $11.97 | 43,600 | — | — |
| 2012-03-13 | $11.85 | $12.03 | 74,300 | — | — |
| 2012-03-12 | $11.56 | $11.73 | 105,000 | — | — |
| 2012-03-09 | $12.29 | $12.48 | 84,700 | — | — |
| 2012-03-08 | $11.77 | $11.95 | 48,600 | — | — |
| 2012-03-07 | $11.15 | $11.32 | 19,500 | — | — |
| 2012-03-06 | $10.90 | $11.06 | 105,400 | — | — |
| 2012-03-05 | $11.37 | $11.54 | 50,900 | — | — |
| 2012-03-02 | $11.83 | $12.01 | 14,500 | — | — |
| 2012-03-01 | $12.09 | $12.27 | 54,000 | — | — |
| 2012-02-29 | $12.04 | $12.22 | 22,300 | — | — |
| 2012-02-28 | $12.16 | $12.34 | 9,600 | — | — |
| 2012-02-27 | $12.20 | $12.38 | 12,200 | — | — |
| 2012-02-24 | $12.38 | $12.57 | 30,600 | — | — |
| 2012-02-23 | $12.25 | $12.43 | 12,500 | — | — |
| 2012-02-22 | $12.32 | $12.51 | 38,200 | — | — |
| 2012-02-21 | $12.20 | $12.38 | 83,500 | — | — |
| 2012-02-17 | $11.89 | $12.07 | 12,200 | — | — |
| 2012-02-16 | $11.85 | $12.03 | 53,200 | — | — |
| 2012-02-15 | $11.93 | $12.11 | 10,000 | — | — |
| 2012-02-14 | $11.70 | $11.88 | 10,100 | — | — |
| 2012-02-13 | $11.95 | $12.13 | 26,700 | — | — |
| 2012-02-10 | $11.82 | $12.00 | 24,000 | — | — |
| 2012-02-09 | $12.15 | $12.33 | 30,900 | — | — |
| 2012-02-08 | $11.97 | $12.15 | 11,600 | — | — |
| 2012-02-07 | $12.14 | $12.32 | 11,800 | — | — |
| 2012-02-06 | $12.30 | $12.49 | 26,100 | — | — |
| 2012-02-03 | $12.30 | $12.49 | 26,400 | — | — |
| 2012-02-02 | $12.19 | $12.37 | 31,100 | — | — |
| 2012-02-01 | $12.00 | $12.18 | 17,500 | — | — |
| 2012-01-31 | $11.67 | $11.85 | 15,300 | — | — |
| 2012-01-30 | $11.62 | $11.80 | 27,300 | — | — |
| 2012-01-27 | $11.95 | $12.13 | 31,300 | — | — |
| 2012-01-26 | $11.78 | $11.96 | 58,900 | — | — |
| 2012-01-25 | $11.87 | $12.05 | 23,300 | — | — |
| 2012-01-24 | $11.85 | $12.03 | 23,900 | — | — |
| 2012-01-23 | $11.40 | $11.57 | 26,000 | — | — |
| 2012-01-20 | $11.09 | $11.26 | 36,700 | — | — |
| 2012-01-19 | $11.36 | $11.53 | 26,700 | — | — |
| 2012-01-18 | $10.88 | $11.04 | 27,700 | — | — |
| 2012-01-17 | $10.55 | $10.71 | 57,100 | — | — |
| 2012-01-13 | $10.27 | $10.42 | 17,500 | — | — |
| 2012-01-12 | $10.33 | $10.49 | 11,700 | — | — |
| 2012-01-11 | $10.25 | $10.40 | 46,300 | — | — |
| 2012-01-10 | $10.22 | $10.37 | 17,900 | — | — |
| 2012-01-09 | $10.00 | $10.15 | 22,600 | — | — |
| 2012-01-06 | $9.98 | $10.13 | 6,300 | — | — |
| 2012-01-05 | $10.14 | $10.29 | 31,700 | — | — |
| 2012-01-04 | $10.20 | $10.35 | 48,900 | — | — |
| 2012-01-03 | $10.36 | $10.52 | 16,000 | — | — |