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
- 2011-02-09 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 | $9.50 | $10.36 | 199,900 | — | — |
| 2012-12-28 | $9.34 | $10.18 | 147,700 | — | — |
| 2012-12-27 | $9.31 | $10.15 | 99,300 | — | — |
| 2012-12-26 | $9.28 | $10.12 | 80,600 | — | — |
| 2012-12-24 | $9.32 | $10.16 | 49,200 | — | — |
| 2012-12-21 | $9.30 | $10.14 | 373,200 | — | — |
| 2012-12-20 | $9.32 | $10.16 | 171,600 | — | — |
| 2012-12-19 | $9.04 | $9.86 | 141,200 | — | — |
| 2012-12-18 | $8.93 | $9.74 | 212,300 | — | — |
| 2012-12-17 | $8.77 | $9.56 | 118,800 | — | — |
| 2012-12-14 | $8.49 | $9.26 | 200,900 | — | — |
| 2012-12-13 | $8.54 | $9.31 | 125,500 | — | — |
| 2012-12-12 | $8.54 | $9.31 | 200,300 | — | — |
| 2012-12-11 | $8.61 | $9.39 | 159,200 | — | — |
| 2012-12-10 | $8.64 | $9.42 | 97,800 | — | — |
| 2012-12-07 | $8.68 | $9.46 | 93,400 | — | — |
| 2012-12-06 | $8.75 | $9.54 | 157,400 | — | — |
| 2012-12-05 | $8.78 | $9.57 | 176,600 | — | — |
| 2012-12-04 | $8.89 | $9.69 | 265,600 | — | — |
| 2012-12-03 | $8.85 | $9.65 | 316,700 | — | — |
| 2012-11-30 | $8.78 | $9.57 | 434,200 | — | — |
| 2012-11-29 | $8.70 | $9.49 | 376,200 | — | — |
| 2012-11-28 | $8.72 | $9.51 | 121,400 | — | — |
| 2012-11-27 | $8.78 | $9.57 | 196,500 | — | — |
| 2012-11-26 | $8.79 | $9.58 | 166,100 | — | — |
| 2012-11-23 | $8.77 | $9.56 | 179,100 | — | — |
| 2012-11-21 | $8.76 | $9.55 | 961,100 | — | — |
| 2012-11-20 | $8.41 | $9.17 | 142,800 | — | — |
| 2012-11-19 | $8.47 | $9.24 | 180,300 | — | — |
| 2012-11-16 | $8.19 | $8.93 | 145,600 | — | — |
| 2012-11-15 | $8.10 | $8.83 | 192,100 | — | — |
| 2012-11-14 | $8.15 | $8.89 | 191,700 | — | — |
| 2012-11-13 | $8.33 | $9.08 | 248,400 | — | — |
| 2012-11-12 | $8.24 | $8.98 | 92,600 | — | — |
| 2012-11-09 | $8.20 | $8.94 | 158,600 | — | — |
| 2012-11-08 | $8.15 | $8.76 | 262,300 | — | — |
| 2012-11-07 | $8.20 | $8.82 | 178,900 | — | — |
| 2012-11-06 | $8.35 | $8.98 | 156,000 | — | — |
| 2012-11-05 | $8.32 | $8.95 | 135,900 | — | — |
| 2012-11-02 | $8.35 | $8.98 | 185,600 | — | — |
| 2012-11-01 | $8.29 | $8.91 | 206,800 | — | — |
| 2012-10-31 | $8.26 | $8.88 | 1,125,000 | — | — |
| 2012-10-26 | $8.22 | $8.84 | 163,300 | — | — |
| 2012-10-25 | $8.24 | $8.86 | 210,700 | — | — |
| 2012-10-24 | $8.20 | $8.82 | 102,300 | — | — |
| 2012-10-23 | $8.16 | $8.77 | 187,300 | — | — |
| 2012-10-22 | $8.25 | $8.87 | 112,700 | — | — |
| 2012-10-19 | $8.17 | $8.78 | 401,700 | — | — |
| 2012-10-18 | $8.24 | $8.86 | 246,500 | — | — |
| 2012-10-17 | $8.26 | $8.88 | 704,600 | — | — |
| 2012-10-16 | $8.20 | $8.82 | 239,200 | — | — |
| 2012-10-15 | $8.17 | $8.78 | 198,100 | — | — |
| 2012-10-12 | $8.15 | $8.76 | 240,800 | — | — |
| 2012-10-11 | $8.16 | $8.77 | 85,300 | — | — |
| 2012-10-10 | $8.17 | $8.78 | 140,500 | — | — |
| 2012-10-09 | $8.18 | $8.80 | 354,500 | — | — |
| 2012-10-08 | $8.20 | $8.82 | 165,600 | — | — |
| 2012-10-05 | $8.20 | $8.82 | 196,300 | — | — |
| 2012-10-04 | $8.18 | $8.80 | 242,600 | — | — |
| 2012-10-03 | $8.29 | $8.91 | 216,100 | — | — |
| 2012-10-02 | $8.31 | $8.94 | 225,100 | — | — |
| 2012-10-01 | $8.27 | $8.89 | 536,200 | — | — |
| 2012-09-28 | $8.54 | $9.18 | 4,290,500 | — | — |
| 2012-09-27 | $8.24 | $8.86 | 721,800 | — | — |
| 2012-09-26 | $8.58 | $9.23 | 78,300 | — | — |
| 2012-09-25 | $8.52 | $9.16 | 105,500 | — | — |
| 2012-09-24 | $8.82 | $9.48 | 180,700 | — | — |
| 2012-09-21 | $8.94 | $9.61 | 146,800 | — | — |
| 2012-09-20 | $8.77 | $9.43 | 53,400 | — | — |
| 2012-09-19 | $8.73 | $9.39 | 97,800 | — | — |
| 2012-09-18 | $8.74 | $9.40 | 83,700 | — | — |
| 2012-09-17 | $8.86 | $9.53 | 95,400 | — | — |
| 2012-09-14 | $8.80 | $9.46 | 172,500 | — | — |
| 2012-09-13 | $8.56 | $9.20 | 125,500 | — | — |
| 2012-09-12 | $8.55 | $9.19 | 180,300 | — | — |
| 2012-09-11 | $8.62 | $9.27 | 88,800 | — | — |
| 2012-09-10 | $8.65 | $9.30 | 53,700 | — | — |
| 2012-09-07 | $8.67 | $9.32 | 76,200 | — | — |
| 2012-09-06 | $8.68 | $9.33 | 214,500 | — | — |
| 2012-09-05 | $8.59 | $9.24 | 98,400 | — | — |
| 2012-09-04 | $8.65 | $9.30 | 125,000 | — | — |
| 2012-08-31 | $8.52 | $9.16 | 612,200 | — | — |
| 2012-08-30 | $8.51 | $9.15 | 60,200 | — | — |
| 2012-08-29 | $8.64 | $9.29 | 66,300 | — | — |
| 2012-08-28 | $8.57 | $9.21 | 60,300 | — | — |
| 2012-08-27 | $8.57 | $9.21 | 76,600 | — | — |
| 2012-08-24 | $8.54 | $9.18 | 40,000 | — | — |
| 2012-08-23 | $8.53 | $9.17 | 39,900 | — | — |
| 2012-08-22 | $8.61 | $9.26 | 51,900 | — | — |
| 2012-08-21 | $8.69 | $9.34 | 123,600 | — | — |
| 2012-08-20 | $8.69 | $9.34 | 77,800 | — | — |
| 2012-08-17 | $8.65 | $9.30 | 143,500 | — | — |
| 2012-08-16 | $8.52 | $9.16 | 150,500 | — | — |
| 2012-08-15 | $8.45 | $9.09 | 66,600 | — | — |
| 2012-08-14 | $8.45 | $9.09 | 282,200 | — | — |
| 2012-08-13 | $8.22 | $8.84 | 58,000 | — | — |
| 2012-08-10 | $8.27 | $8.89 | 193,300 | — | — |
| 2012-08-09 | $7.94 | $8.54 | 62,100 | — | — |
| 2012-08-08 | $8.08 | $8.57 | 57,200 | — | — |
| 2012-08-07 | $8.19 | $8.68 | 73,900 | — | — |
| 2012-08-06 | $8.27 | $8.77 | 62,000 | — | — |
| 2012-08-03 | $8.32 | $8.82 | 135,000 | — | — |
| 2012-08-02 | $8.09 | $8.58 | 70,700 | — | — |
| 2012-08-01 | $8.11 | $8.60 | 98,200 | — | — |
| 2012-07-31 | $8.30 | $8.80 | 51,800 | — | — |
| 2012-07-30 | $8.30 | $8.80 | 52,900 | — | — |
| 2012-07-27 | $8.26 | $8.76 | 95,000 | — | — |
| 2012-07-26 | $8.12 | $8.61 | 127,500 | — | — |
| 2012-07-25 | $7.85 | $8.32 | 64,400 | — | — |
| 2012-07-24 | $7.64 | $8.10 | 65,300 | — | — |
| 2012-07-23 | $7.75 | $8.22 | 83,500 | — | — |
| 2012-07-20 | $7.93 | $8.41 | 125,800 | — | — |
| 2012-07-19 | $7.91 | $8.39 | 294,600 | — | — |
| 2012-07-18 | $8.16 | $8.65 | 34,000 | — | — |
| 2012-07-17 | $8.17 | $8.66 | 58,500 | — | — |
| 2012-07-16 | $7.97 | $8.45 | 43,200 | — | — |
| 2012-07-13 | $7.98 | $8.46 | 97,700 | — | — |
| 2012-07-12 | $7.96 | $8.44 | 78,500 | — | — |
| 2012-07-11 | $8.02 | $8.50 | 188,300 | — | — |
| 2012-07-10 | $8.10 | $8.59 | 71,000 | — | — |
| 2012-07-09 | $8.24 | $8.74 | 80,600 | — | — |
| 2012-07-06 | $8.30 | $8.80 | 72,200 | — | — |
| 2012-07-05 | $8.44 | $8.95 | 104,200 | — | — |
| 2012-07-03 | $8.54 | $9.05 | 84,400 | — | — |
| 2012-07-02 | $8.54 | $9.05 | 103,000 | — | — |
| 2012-06-29 | $8.37 | $8.87 | 104,100 | — | — |
| 2012-06-28 | $8.06 | $8.55 | 66,700 | — | — |
| 2012-06-27 | $8.12 | $8.61 | 145,900 | — | — |
| 2012-06-26 | $8.08 | $8.57 | 64,000 | — | — |
| 2012-06-25 | $7.98 | $8.46 | 85,800 | — | — |
| 2012-06-22 | $8.39 | $8.90 | 480,900 | — | — |
| 2012-06-21 | $8.43 | $8.94 | 76,800 | — | — |
| 2012-06-20 | $8.46 | $8.97 | 93,900 | — | — |
| 2012-06-19 | $8.58 | $9.10 | 251,300 | — | — |
| 2012-06-18 | $8.38 | $8.88 | 150,500 | — | — |
| 2012-06-15 | $8.40 | $8.91 | 198,400 | — | — |
| 2012-06-14 | $8.50 | $9.01 | 105,600 | — | — |
| 2012-06-13 | $8.39 | $8.90 | 114,000 | — | — |
| 2012-06-12 | $8.28 | $8.78 | 96,300 | — | — |
| 2012-06-11 | $8.29 | $8.79 | 128,200 | — | — |
| 2012-06-08 | $8.21 | $8.70 | 121,000 | — | — |
| 2012-06-07 | $8.17 | $8.66 | 140,100 | — | — |
| 2012-06-06 | $8.04 | $8.52 | 211,600 | — | — |
| 2012-06-05 | $7.88 | $8.35 | 128,900 | — | — |
| 2012-06-04 | $7.63 | $8.09 | 92,900 | — | — |
| 2012-06-01 | $7.73 | $8.20 | 115,800 | — | — |
| 2012-05-31 | $7.97 | $8.45 | 129,800 | — | — |
| 2012-05-30 | $7.95 | $8.43 | 101,100 | — | — |
| 2012-05-29 | $8.05 | $8.53 | 107,700 | — | — |
| 2012-05-25 | $8.03 | $8.51 | 92,100 | — | — |
| 2012-05-24 | $7.62 | $8.08 | 73,000 | — | — |
| 2012-05-23 | $7.63 | $8.09 | 107,000 | — | — |
| 2012-05-22 | $7.77 | $8.24 | 122,200 | — | — |
| 2012-05-21 | $7.78 | $8.25 | 158,200 | — | — |
| 2012-05-18 | $7.49 | $7.94 | 292,600 | — | — |
| 2012-05-17 | $8.02 | $8.50 | 108,400 | — | — |
| 2012-05-16 | $8.01 | $8.37 | 136,100 | — | — |
| 2012-05-15 | $7.97 | $8.33 | 94,000 | — | — |
| 2012-05-14 | $7.91 | $8.27 | 89,800 | — | — |
| 2012-05-11 | $8.01 | $8.37 | 117,000 | — | — |
| 2012-05-10 | $8.20 | $8.57 | 69,600 | — | — |
| 2012-05-09 | $8.17 | $8.54 | 82,000 | — | — |
| 2012-05-08 | $8.28 | $8.65 | 85,300 | — | — |
| 2012-05-07 | $8.32 | $8.70 | 100,000 | — | — |
| 2012-05-04 | $8.35 | $8.73 | 126,200 | — | — |
| 2012-05-03 | $8.38 | $8.76 | 114,000 | — | — |
| 2012-05-02 | $8.39 | $8.77 | 386,000 | — | — |
| 2012-05-01 | $8.39 | $8.77 | 101,600 | — | — |
| 2012-04-30 | $8.36 | $8.74 | 220,000 | — | — |
| 2012-04-27 | $8.26 | $8.63 | 183,600 | — | — |
| 2012-04-26 | $8.18 | $8.55 | 155,000 | — | — |
| 2012-04-25 | $8.14 | $8.51 | 110,700 | — | — |
| 2012-04-24 | $8.08 | $8.45 | 151,400 | — | — |
| 2012-04-23 | $8.01 | $8.37 | 130,600 | — | — |
| 2012-04-20 | $8.01 | $8.37 | 127,600 | — | — |
| 2012-04-19 | $7.76 | $8.11 | 89,900 | — | — |
| 2012-04-18 | $7.62 | $7.96 | 155,900 | — | — |
| 2012-04-17 | $7.74 | $8.09 | 88,800 | — | — |
| 2012-04-16 | $7.68 | $8.03 | 93,100 | — | — |
| 2012-04-13 | $7.78 | $8.13 | 122,700 | — | — |
| 2012-04-12 | $7.79 | $8.14 | 92,500 | — | — |
| 2012-04-11 | $7.75 | $8.10 | 87,900 | — | — |
| 2012-04-10 | $7.71 | $8.06 | 162,800 | — | — |
| 2012-04-09 | $7.95 | $8.31 | 124,900 | — | — |
| 2012-04-05 | $8.03 | $8.39 | 181,500 | — | — |
| 2012-04-04 | $7.70 | $8.05 | 123,200 | — | — |
| 2012-04-03 | $8.02 | $8.38 | 104,200 | — | — |
| 2012-04-02 | $8.16 | $8.53 | 181,700 | — | — |
| 2012-03-30 | $7.58 | $7.92 | 362,800 | — | — |
| 2012-03-29 | $7.79 | $8.14 | 229,600 | — | — |
| 2012-03-28 | $7.85 | $8.21 | 379,600 | — | — |
| 2012-03-27 | $7.76 | $8.11 | 260,900 | — | — |
| 2012-03-26 | $7.95 | $8.31 | 182,500 | — | — |
| 2012-03-23 | $7.82 | $8.17 | 275,200 | — | — |
| 2012-03-22 | $7.70 | $8.05 | 214,500 | — | — |
| 2012-03-21 | $7.90 | $8.26 | 276,800 | — | — |
| 2012-03-20 | $8.00 | $8.36 | 315,800 | — | — |
| 2012-03-19 | $7.93 | $8.29 | 611,900 | — | — |
| 2012-03-16 | $7.53 | $7.87 | 2,306,700 | — | — |
| 2012-03-15 | $7.56 | $7.90 | 174,900 | — | — |
| 2012-03-14 | $7.71 | $8.06 | 222,000 | — | — |
| 2012-03-13 | $8.04 | $8.40 | 298,300 | — | — |
| 2012-03-12 | $8.14 | $8.51 | 71,300 | — | — |
| 2012-03-09 | $8.10 | $8.47 | 95,100 | — | — |
| 2012-03-08 | $8.12 | $8.49 | 371,600 | — | — |
| 2012-03-07 | $8.16 | $8.53 | 136,100 | — | — |
| 2012-03-06 | $8.11 | $8.48 | 322,200 | — | — |
| 2012-03-05 | $8.33 | $8.71 | 755,500 | — | — |
| 2012-03-02 | $8.78 | $9.18 | 568,700 | — | — |
| 2012-03-01 | $8.94 | $9.34 | 381,900 | — | — |
| 2012-02-29 | $9.21 | $9.63 | 591,700 | — | — |
| 2012-02-28 | $10.01 | $10.46 | 72,400 | — | — |
| 2012-02-27 | $10.00 | $10.45 | 38,100 | — | — |
| 2012-02-24 | $9.96 | $10.41 | 74,000 | — | — |
| 2012-02-23 | $10.09 | $10.55 | 52,300 | — | — |
| 2012-02-22 | $9.87 | $10.32 | 118,400 | — | — |
| 2012-02-21 | $9.87 | $10.32 | 71,500 | — | — |
| 2012-02-17 | $10.01 | $10.46 | 141,700 | — | — |
| 2012-02-16 | $10.03 | $10.48 | 198,200 | — | — |
| 2012-02-15 | $9.94 | $10.39 | 33,800 | — | — |
| 2012-02-14 | $9.94 | $10.27 | 112,900 | — | — |
| 2012-02-13 | $10.04 | $10.38 | 59,600 | — | — |
| 2012-02-10 | $9.92 | $10.25 | 245,000 | — | — |
| 2012-02-09 | $10.00 | $10.33 | 66,000 | — | — |
| 2012-02-08 | $9.92 | $10.25 | 96,700 | — | — |
| 2012-02-07 | $9.95 | $10.28 | 96,800 | — | — |
| 2012-02-06 | $9.95 | $10.28 | 81,300 | — | — |
| 2012-02-03 | $10.00 | $10.33 | 266,200 | — | — |
| 2012-02-02 | $9.89 | $10.22 | 143,400 | — | — |
| 2012-02-01 | $9.77 | $10.10 | 181,200 | — | — |
| 2012-01-31 | $9.35 | $9.66 | 121,400 | — | — |
| 2012-01-30 | $9.39 | $9.70 | 124,300 | — | — |
| 2012-01-27 | $9.53 | $9.85 | 315,800 | — | — |
| 2012-01-26 | $9.38 | $9.69 | 69,500 | — | — |
| 2012-01-25 | $9.43 | $9.74 | 77,200 | — | — |
| 2012-01-24 | $9.38 | $9.69 | 77,800 | — | — |
| 2012-01-23 | $9.37 | $9.68 | 62,100 | — | — |
| 2012-01-20 | $9.47 | $9.79 | 90,500 | — | — |
| 2012-01-19 | $9.31 | $9.62 | 68,100 | — | — |
| 2012-01-18 | $9.16 | $9.47 | 55,700 | — | — |
| 2012-01-17 | $8.96 | $9.26 | 92,600 | — | — |
| 2012-01-13 | $8.81 | $9.10 | 99,100 | — | — |
| 2012-01-12 | $9.14 | $9.45 | 68,000 | — | — |
| 2012-01-11 | $9.26 | $9.57 | 48,400 | — | — |
| 2012-01-10 | $9.14 | $9.45 | 64,100 | — | — |
| 2012-01-09 | $9.26 | $9.57 | 54,800 | — | — |
| 2012-01-06 | $9.24 | $9.55 | 73,900 | — | — |
| 2012-01-05 | $9.37 | $9.68 | 70,100 | — | — |
| 2012-01-04 | $9.51 | $9.83 | 39,200 | — | — |
| 2012-01-03 | $9.69 | $10.01 | 88,400 | — | — |