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
- 1998-06-03 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 | $8.94 | $8.94 | 43,100 | — | — |
| 2012-12-28 | $8.64 | $8.64 | 26,100 | — | — |
| 2012-12-27 | $8.59 | $8.59 | 26,100 | — | — |
| 2012-12-26 | $8.33 | $8.33 | 31,100 | — | — |
| 2012-12-24 | $8.68 | $8.68 | 24,300 | — | — |
| 2012-12-21 | $8.84 | $8.84 | 212,300 | — | — |
| 2012-12-20 | $9.05 | $9.05 | 77,000 | — | — |
| 2012-12-19 | $8.97 | $8.97 | 24,800 | — | — |
| 2012-12-18 | $8.80 | $8.80 | 46,400 | — | — |
| 2012-12-17 | $8.59 | $8.59 | 44,600 | — | — |
| 2012-12-14 | $8.36 | $8.36 | 27,300 | — | — |
| 2012-12-13 | $8.40 | $8.40 | 20,200 | — | — |
| 2012-12-12 | $8.60 | $8.60 | 33,600 | — | — |
| 2012-12-11 | $8.38 | $8.38 | 44,900 | — | — |
| 2012-12-10 | $8.33 | $8.33 | 22,700 | — | — |
| 2012-12-07 | $8.42 | $8.42 | 19,000 | — | — |
| 2012-12-06 | $8.63 | $8.63 | 13,500 | — | — |
| 2012-12-05 | $8.56 | $8.56 | 37,800 | — | — |
| 2012-12-04 | $8.68 | $8.68 | 82,600 | — | — |
| 2012-12-03 | $8.44 | $8.44 | 32,700 | — | — |
| 2012-11-30 | $8.26 | $8.26 | 68,000 | — | — |
| 2012-11-29 | $8.22 | $8.22 | 47,200 | — | — |
| 2012-11-28 | $7.84 | $7.84 | 50,800 | — | — |
| 2012-11-27 | $7.51 | $7.51 | 67,200 | — | — |
| 2012-11-26 | $7.57 | $7.57 | 52,200 | — | — |
| 2012-11-23 | $7.50 | $7.50 | 22,400 | — | — |
| 2012-11-21 | $7.50 | $7.50 | 15,200 | — | — |
| 2012-11-20 | $7.48 | $7.48 | 52,300 | — | — |
| 2012-11-19 | $7.50 | $7.50 | 42,300 | — | — |
| 2012-11-16 | $7.39 | $7.39 | 67,000 | — | — |
| 2012-11-15 | $7.48 | $7.48 | 94,500 | — | — |
| 2012-11-14 | $7.65 | $7.65 | 44,100 | — | — |
| 2012-11-13 | $7.72 | $7.72 | 19,800 | — | — |
| 2012-11-12 | $7.73 | $7.73 | 28,800 | — | — |
| 2012-11-09 | $7.92 | $7.92 | 51,700 | — | — |
| 2012-11-08 | $7.57 | $7.57 | 38,300 | — | — |
| 2012-11-07 | $7.85 | $7.85 | 43,600 | — | — |
| 2012-11-06 | $8.00 | $8.00 | 41,100 | — | — |
| 2012-11-05 | $7.94 | $7.94 | 47,200 | — | — |
| 2012-11-02 | $7.99 | $7.99 | 79,500 | — | — |
| 2012-11-01 | $8.00 | $8.00 | 74,700 | — | — |
| 2012-10-31 | $8.23 | $8.23 | 58,300 | — | — |
| 2012-10-26 | $7.99 | $7.99 | 24,800 | — | — |
| 2012-10-25 | $8.04 | $8.04 | 52,100 | — | — |
| 2012-10-24 | $7.65 | $7.65 | 53,000 | — | — |
| 2012-10-23 | $7.29 | $7.29 | 78,500 | — | — |
| 2012-10-22 | $7.43 | $7.43 | 54,600 | — | — |
| 2012-10-19 | $7.30 | $7.30 | 51,700 | — | — |
| 2012-10-18 | $7.52 | $7.52 | 66,300 | — | — |
| 2012-10-17 | $7.67 | $7.67 | 70,100 | — | — |
| 2012-10-16 | $7.58 | $7.58 | 49,900 | — | — |
| 2012-10-15 | $7.60 | $7.60 | 51,400 | — | — |
| 2012-10-12 | $7.55 | $7.55 | 46,100 | — | — |
| 2012-10-11 | $7.92 | $7.92 | 20,300 | — | — |
| 2012-10-10 | $7.89 | $7.89 | 21,500 | — | — |
| 2012-10-09 | $7.88 | $7.88 | 23,300 | — | — |
| 2012-10-08 | $8.19 | $8.19 | 14,000 | — | — |
| 2012-10-05 | $8.10 | $8.10 | 20,100 | — | — |
| 2012-10-04 | $8.12 | $8.12 | 34,200 | — | — |
| 2012-10-03 | $8.03 | $8.03 | 33,900 | — | — |
| 2012-10-02 | $8.25 | $8.25 | 41,400 | — | — |
| 2012-10-01 | $8.33 | $8.33 | 39,500 | — | — |
| 2012-09-28 | $8.29 | $8.29 | 42,000 | — | — |
| 2012-09-27 | $8.50 | $8.50 | 53,600 | — | — |
| 2012-09-26 | $8.54 | $8.54 | 24,700 | — | — |
| 2012-09-25 | $8.66 | $8.66 | 53,900 | — | — |
| 2012-09-24 | $8.90 | $8.90 | 38,400 | — | — |
| 2012-09-21 | $8.90 | $8.90 | 119,000 | — | — |
| 2012-09-20 | $8.93 | $8.93 | 30,200 | — | — |
| 2012-09-19 | $9.07 | $9.07 | 31,700 | — | — |
| 2012-09-18 | $9.08 | $9.08 | 38,500 | — | — |
| 2012-09-17 | $9.23 | $9.23 | 50,100 | — | — |
| 2012-09-14 | $9.14 | $9.14 | 87,200 | — | — |
| 2012-09-13 | $8.94 | $8.94 | 175,500 | — | — |
| 2012-09-12 | $8.67 | $8.67 | 65,900 | — | — |
| 2012-09-11 | $8.40 | $8.40 | 49,800 | — | — |
| 2012-09-10 | $8.20 | $8.20 | 54,700 | — | — |
| 2012-09-07 | $8.10 | $8.10 | 78,800 | — | — |
| 2012-09-06 | $7.64 | $7.64 | 159,800 | — | — |
| 2012-09-05 | $7.16 | $7.16 | 75,800 | — | — |
| 2012-09-04 | $7.34 | $7.34 | 79,200 | — | — |
| 2012-08-31 | $7.21 | $7.21 | 66,400 | — | — |
| 2012-08-30 | $7.21 | $7.21 | 25,700 | — | — |
| 2012-08-29 | $7.31 | $7.31 | 72,900 | — | — |
| 2012-08-28 | $7.40 | $7.40 | 66,400 | — | — |
| 2012-08-27 | $7.35 | $7.35 | 155,100 | — | — |
| 2012-08-24 | $7.73 | $7.73 | 49,000 | — | — |
| 2012-08-23 | $7.69 | $7.69 | 65,200 | — | — |
| 2012-08-22 | $7.67 | $7.67 | 61,500 | — | — |
| 2012-08-21 | $7.69 | $7.69 | 89,600 | — | — |
| 2012-08-20 | $7.75 | $7.75 | 57,700 | — | — |
| 2012-08-17 | $7.63 | $7.63 | 103,900 | — | — |
| 2012-08-16 | $7.48 | $7.48 | 61,600 | — | — |
| 2012-08-15 | $7.41 | $7.41 | 71,900 | — | — |
| 2012-08-14 | $7.40 | $7.40 | 86,500 | — | — |
| 2012-08-13 | $7.19 | $7.19 | 52,600 | — | — |
| 2012-08-10 | $7.30 | $7.30 | 23,800 | — | — |
| 2012-08-09 | $7.28 | $7.28 | 55,100 | — | — |
| 2012-08-08 | $7.49 | $7.49 | 52,900 | — | — |
| 2012-08-07 | $7.48 | $7.48 | 79,200 | — | — |
| 2012-08-06 | $7.36 | $7.36 | 102,700 | — | — |
| 2012-08-03 | $7.43 | $7.43 | 100,400 | — | — |
| 2012-08-02 | $7.29 | $7.29 | 106,800 | — | — |
| 2012-08-01 | $7.34 | $7.34 | 146,400 | — | — |
| 2012-07-31 | $7.44 | $7.44 | 246,200 | — | — |
| 2012-07-30 | $7.33 | $7.33 | 202,500 | — | — |
| 2012-07-27 | $7.28 | $7.28 | 480,100 | — | — |
| 2012-07-26 | $7.08 | $7.08 | 834,600 | — | — |
| 2012-07-25 | $8.93 | $8.93 | 98,400 | — | — |
| 2012-07-24 | $8.89 | $8.89 | 68,600 | — | — |
| 2012-07-23 | $8.99 | $8.99 | 94,800 | — | — |
| 2012-07-20 | $9.42 | $9.42 | 104,000 | — | — |
| 2012-07-19 | $9.40 | $9.40 | 49,700 | — | — |
| 2012-07-18 | $9.38 | $9.38 | 72,300 | — | — |
| 2012-07-17 | $9.01 | $9.01 | 78,400 | — | — |
| 2012-07-16 | $9.10 | $9.10 | 80,400 | — | — |
| 2012-07-13 | $9.13 | $9.13 | 89,400 | — | — |
| 2012-07-12 | $8.83 | $8.83 | 132,400 | — | — |
| 2012-07-11 | $9.30 | $9.30 | 80,000 | — | — |
| 2012-07-10 | $9.38 | $9.38 | 79,700 | — | — |
| 2012-07-09 | $9.70 | $9.70 | 88,800 | — | — |
| 2012-07-06 | $9.86 | $9.86 | 102,200 | — | — |
| 2012-07-05 | $9.91 | $9.91 | 56,800 | — | — |
| 2012-07-03 | $9.71 | $9.71 | 70,100 | — | — |
| 2012-07-02 | $9.63 | $9.63 | 83,000 | — | — |
| 2012-06-29 | $9.51 | $9.51 | 113,000 | — | — |
| 2012-06-28 | $9.10 | $9.10 | 130,500 | — | — |
| 2012-06-27 | $9.20 | $9.20 | 61,400 | — | — |
| 2012-06-26 | $9.37 | $9.37 | 112,200 | — | — |
| 2012-06-25 | $9.45 | $9.45 | 122,600 | — | — |
| 2012-06-22 | $9.81 | $9.81 | 333,800 | — | — |
| 2012-06-21 | $9.50 | $9.50 | 164,300 | — | — |
| 2012-06-20 | $9.53 | $9.53 | 130,200 | — | — |
| 2012-06-19 | $9.30 | $9.30 | 159,700 | — | — |
| 2012-06-18 | $8.69 | $8.69 | 75,500 | — | — |
| 2012-06-15 | $9.02 | $9.02 | 137,000 | — | — |
| 2012-06-14 | $8.72 | $8.72 | 76,100 | — | — |
| 2012-06-13 | $8.78 | $8.78 | 105,500 | — | — |
| 2012-06-12 | $9.16 | $9.16 | 104,500 | — | — |
| 2012-06-11 | $8.66 | $8.66 | 170,700 | — | — |
| 2012-06-08 | $8.93 | $8.93 | 145,500 | — | — |
| 2012-06-07 | $8.76 | $8.76 | 93,800 | — | — |
| 2012-06-06 | $9.02 | $9.02 | 126,700 | — | — |
| 2012-06-05 | $8.84 | $8.84 | 142,300 | — | — |
| 2012-06-04 | $9.04 | $9.04 | 248,400 | — | — |
| 2012-06-01 | $8.60 | $8.60 | 256,900 | — | — |
| 2012-05-31 | $9.64 | $9.64 | 178,500 | — | — |
| 2012-05-30 | $9.69 | $9.69 | 123,400 | — | — |
| 2012-05-29 | $10.00 | $10.00 | 261,600 | — | — |
| 2012-05-25 | $9.46 | $9.46 | 130,800 | — | — |
| 2012-05-24 | $9.83 | $9.83 | 132,300 | — | — |
| 2012-05-23 | $9.68 | $9.68 | 107,000 | — | — |
| 2012-05-22 | $9.73 | $9.73 | 243,000 | — | — |
| 2012-05-21 | $9.57 | $9.57 | 253,800 | — | — |
| 2012-05-18 | $9.42 | $9.42 | 201,000 | — | — |
| 2012-05-17 | $9.95 | $9.95 | 210,700 | — | — |
| 2012-05-16 | $10.00 | $10.00 | 79,700 | — | — |
| 2012-05-15 | $10.54 | $10.54 | 204,000 | — | — |
| 2012-05-14 | $10.38 | $10.38 | 105,600 | — | — |
| 2012-05-11 | $10.51 | $10.51 | 207,000 | — | — |
| 2012-05-10 | $9.86 | $9.86 | 483,300 | — | — |
| 2012-05-09 | $9.86 | $9.86 | 158,000 | — | — |
| 2012-05-08 | $9.79 | $9.79 | 216,900 | — | — |
| 2012-05-07 | $10.11 | $10.11 | 192,000 | — | — |
| 2012-05-04 | $9.50 | $9.50 | 99,000 | — | — |
| 2012-05-03 | $10.04 | $10.04 | 149,100 | — | — |
| 2012-05-02 | $9.85 | $9.85 | 331,000 | — | — |
| 2012-05-01 | $10.13 | $10.13 | 279,000 | — | — |
| 2012-04-30 | $10.66 | $10.66 | 243,000 | — | — |
| 2012-04-27 | $11.10 | $11.10 | 522,200 | — | — |
| 2012-04-26 | $11.06 | $11.06 | 967,900 | — | — |
| 2012-04-25 | $8.90 | $8.90 | 52,200 | — | — |
| 2012-04-24 | $8.51 | $8.51 | 65,800 | — | — |
| 2012-04-23 | $8.22 | $8.22 | 53,600 | — | — |
| 2012-04-20 | $8.51 | $8.51 | 79,300 | — | — |
| 2012-04-19 | $8.43 | $8.43 | 68,400 | — | — |
| 2012-04-18 | $8.78 | $8.78 | 90,200 | — | — |
| 2012-04-17 | $8.81 | $8.81 | 132,200 | — | — |
| 2012-04-16 | $8.35 | $8.35 | 66,800 | — | — |
| 2012-04-13 | $7.97 | $7.97 | 38,600 | — | — |
| 2012-04-12 | $8.39 | $8.39 | 38,500 | — | — |
| 2012-04-11 | $8.05 | $8.05 | 52,200 | — | — |
| 2012-04-10 | $7.88 | $7.88 | 85,600 | — | — |
| 2012-04-09 | $8.01 | $8.01 | 72,100 | — | — |
| 2012-04-05 | $8.24 | $8.24 | 42,700 | — | — |
| 2012-04-04 | $8.19 | $8.19 | 54,400 | — | — |
| 2012-04-03 | $8.42 | $8.42 | 87,500 | — | — |
| 2012-04-02 | $8.56 | $8.56 | 102,400 | — | — |
| 2012-03-30 | $8.23 | $8.23 | 61,600 | — | — |
| 2012-03-29 | $8.24 | $8.24 | 52,600 | — | — |
| 2012-03-28 | $8.26 | $8.26 | 63,500 | — | — |
| 2012-03-27 | $8.59 | $8.59 | 50,200 | — | — |
| 2012-03-26 | $8.73 | $8.73 | 74,200 | — | — |
| 2012-03-23 | $8.32 | $8.32 | 48,800 | — | — |
| 2012-03-22 | $8.07 | $8.07 | 35,300 | — | — |
| 2012-03-21 | $7.98 | $7.98 | 32,100 | — | — |
| 2012-03-20 | $7.99 | $7.99 | 45,100 | — | — |
| 2012-03-19 | $8.07 | $8.07 | 44,700 | — | — |
| 2012-03-16 | $7.83 | $7.83 | 119,400 | — | — |
| 2012-03-15 | $7.87 | $7.87 | 54,200 | — | — |
| 2012-03-14 | $7.88 | $7.88 | 24,600 | — | — |
| 2012-03-13 | $7.83 | $7.83 | 64,700 | — | — |
| 2012-03-12 | $7.37 | $7.37 | 37,300 | — | — |
| 2012-03-09 | $7.37 | $7.37 | 53,400 | — | — |
| 2012-03-08 | $7.24 | $7.24 | 38,600 | — | — |
| 2012-03-07 | $7.29 | $7.29 | 57,600 | — | — |
| 2012-03-06 | $7.14 | $7.14 | 79,200 | — | — |
| 2012-03-05 | $7.32 | $7.32 | 66,000 | — | — |
| 2012-03-02 | $7.30 | $7.30 | 89,000 | — | — |
| 2012-03-01 | $7.64 | $7.64 | 79,000 | — | — |
| 2012-02-29 | $8.08 | $8.08 | 63,800 | — | — |
| 2012-02-28 | $8.42 | $8.42 | 36,100 | — | — |
| 2012-02-27 | $8.24 | $8.24 | 54,100 | — | — |
| 2012-02-24 | $8.49 | $8.49 | 38,900 | — | — |
| 2012-02-23 | $8.50 | $8.50 | 55,500 | — | — |
| 2012-02-22 | $8.42 | $8.42 | 73,200 | — | — |
| 2012-02-21 | $8.67 | $8.67 | 77,500 | — | — |
| 2012-02-17 | $8.60 | $8.60 | 76,400 | — | — |
| 2012-02-16 | $8.11 | $8.11 | 103,800 | — | — |
| 2012-02-15 | $7.94 | $7.94 | 79,400 | — | — |
| 2012-02-14 | $8.17 | $8.17 | 36,800 | — | — |
| 2012-02-13 | $8.14 | $8.14 | 39,300 | — | — |
| 2012-02-10 | $7.95 | $7.95 | 25,800 | — | — |
| 2012-02-09 | $8.18 | $8.18 | 32,400 | — | — |
| 2012-02-08 | $8.25 | $8.25 | 71,900 | — | — |
| 2012-02-07 | $8.66 | $8.66 | 40,000 | — | — |
| 2012-02-06 | $8.73 | $8.73 | 116,800 | — | — |
| 2012-02-03 | $9.15 | $9.15 | 114,500 | — | — |
| 2012-02-02 | $8.92 | $8.92 | 162,500 | — | — |
| 2012-02-01 | $8.19 | $8.19 | 94,000 | — | — |
| 2012-01-31 | $8.22 | $8.22 | 93,000 | — | — |
| 2012-01-30 | $8.12 | $8.12 | 77,900 | — | — |
| 2012-01-27 | $8.65 | $8.65 | 70,600 | — | — |
| 2012-01-26 | $8.28 | $8.28 | 93,800 | — | — |
| 2012-01-25 | $8.06 | $8.06 | 68,200 | — | — |
| 2012-01-24 | $8.01 | $8.01 | 102,300 | — | — |
| 2012-01-23 | $7.96 | $7.96 | 28,800 | — | — |
| 2012-01-20 | $7.77 | $7.77 | 127,100 | — | — |
| 2012-01-19 | $7.74 | $7.74 | 78,200 | — | — |
| 2012-01-18 | $7.77 | $7.77 | 81,300 | — | — |
| 2012-01-17 | $7.92 | $7.92 | 155,500 | — | — |
| 2012-01-13 | $7.61 | $7.61 | 67,400 | — | — |
| 2012-01-12 | $7.86 | $7.86 | 175,000 | — | — |
| 2012-01-11 | $6.89 | $6.89 | 84,000 | — | — |
| 2012-01-10 | $6.95 | $6.95 | 77,200 | — | — |
| 2012-01-09 | $6.78 | $6.78 | 63,300 | — | — |
| 2012-01-06 | $6.39 | $6.39 | 62,200 | — | — |
| 2012-01-05 | $6.52 | $6.52 | 47,100 | — | — |
| 2012-01-04 | $6.62 | $6.62 | 33,100 | — | — |
| 2012-01-03 | $6.73 | $6.73 | 83,500 | — | — |