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
- 2008-03-20 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 | $6.72 | $6.72 | 1,261,200 | — | — |
| 2012-12-28 | $6.29 | $6.29 | 706,200 | — | — |
| 2012-12-27 | $6.04 | $6.04 | 399,400 | — | — |
| 2012-12-26 | $5.93 | $5.93 | 272,000 | — | — |
| 2012-12-24 | $5.78 | $5.78 | 166,100 | — | — |
| 2012-12-21 | $5.72 | $5.72 | 752,200 | — | — |
| 2012-12-20 | $5.93 | $5.93 | 276,000 | — | — |
| 2012-12-19 | $5.93 | $5.93 | 515,800 | — | — |
| 2012-12-18 | $5.84 | $5.84 | 672,800 | — | — |
| 2012-12-17 | $5.78 | $5.78 | 330,100 | — | — |
| 2012-12-14 | $5.76 | $5.76 | 509,800 | — | — |
| 2012-12-13 | $5.86 | $5.86 | 284,300 | — | — |
| 2012-12-12 | $6.06 | $6.06 | 325,700 | — | — |
| 2012-12-11 | $6.17 | $6.17 | 303,100 | — | — |
| 2012-12-10 | $6.03 | $6.03 | 253,900 | — | — |
| 2012-12-07 | $6.07 | $6.07 | 228,000 | — | — |
| 2012-12-06 | $6.06 | $6.06 | 321,900 | — | — |
| 2012-12-05 | $6.16 | $6.16 | 327,300 | — | — |
| 2012-12-04 | $6.43 | $6.43 | 518,400 | — | — |
| 2012-12-03 | $6.13 | $6.13 | 729,800 | — | — |
| 2012-11-30 | $6.15 | $6.15 | 458,400 | — | — |
| 2012-11-29 | $6.14 | $6.14 | 355,500 | — | — |
| 2012-11-28 | $6.03 | $6.03 | 286,400 | — | — |
| 2012-11-27 | $6.05 | $6.05 | 411,000 | — | — |
| 2012-11-26 | $6.08 | $6.08 | 473,600 | — | — |
| 2012-11-23 | $5.92 | $5.92 | 152,100 | — | — |
| 2012-11-21 | $5.78 | $5.78 | 526,500 | — | — |
| 2012-11-20 | $5.69 | $5.69 | 515,500 | — | — |
| 2012-11-19 | $5.61 | $5.61 | 511,100 | — | — |
| 2012-11-16 | $5.61 | $5.61 | 1,542,400 | — | — |
| 2012-11-15 | $5.65 | $5.65 | 711,400 | — | — |
| 2012-11-14 | $5.97 | $5.97 | 538,600 | — | — |
| 2012-11-13 | $6.22 | $6.22 | 339,800 | — | — |
| 2012-11-12 | $6.30 | $6.30 | 584,700 | — | — |
| 2012-11-09 | $6.32 | $6.32 | 264,200 | — | — |
| 2012-11-08 | $6.35 | $6.35 | 853,800 | — | — |
| 2012-11-07 | $6.20 | $6.20 | 387,600 | — | — |
| 2012-11-06 | $6.43 | $6.43 | 712,100 | — | — |
| 2012-11-05 | $6.39 | $6.39 | 481,700 | — | — |
| 2012-11-02 | $6.53 | $6.53 | 1,282,500 | — | — |
| 2012-11-01 | $6.91 | $6.91 | 1,169,200 | — | — |
| 2012-10-31 | $7.36 | $7.36 | 443,900 | — | — |
| 2012-10-26 | $7.23 | $7.23 | 207,400 | — | — |
| 2012-10-25 | $7.19 | $7.19 | 455,500 | — | — |
| 2012-10-24 | $7.06 | $7.06 | 374,800 | — | — |
| 2012-10-23 | $7.05 | $7.05 | 207,500 | — | — |
| 2012-10-22 | $7.11 | $7.11 | 282,400 | — | — |
| 2012-10-19 | $7.09 | $7.09 | 239,300 | — | — |
| 2012-10-18 | $7.24 | $7.24 | 246,300 | — | — |
| 2012-10-17 | $7.44 | $7.44 | 148,900 | — | — |
| 2012-10-16 | $7.45 | $7.45 | 385,800 | — | — |
| 2012-10-15 | $7.26 | $7.26 | 386,300 | — | — |
| 2012-10-12 | $7.31 | $7.31 | 694,400 | — | — |
| 2012-10-11 | $7.50 | $7.50 | 164,600 | — | — |
| 2012-10-10 | $7.58 | $7.58 | 265,600 | — | — |
| 2012-10-09 | $7.59 | $7.59 | 462,400 | — | — |
| 2012-10-08 | $7.50 | $7.50 | 337,200 | — | — |
| 2012-10-05 | $7.50 | $7.50 | 496,300 | — | — |
| 2012-10-04 | $7.61 | $7.61 | 1,092,200 | — | — |
| 2012-10-03 | $7.48 | $7.48 | 870,300 | — | — |
| 2012-10-02 | $7.41 | $7.41 | 508,500 | — | — |
| 2012-10-01 | $7.44 | $7.44 | 706,400 | — | — |
| 2012-09-28 | $7.32 | $7.32 | 1,488,100 | — | — |
| 2012-09-27 | $7.86 | $7.86 | 142,500 | — | — |
| 2012-09-26 | $7.78 | $7.78 | 173,200 | — | — |
| 2012-09-25 | $7.83 | $7.83 | 255,600 | — | — |
| 2012-09-24 | $8.02 | $8.02 | 285,700 | — | — |
| 2012-09-21 | $7.91 | $7.91 | 459,800 | — | — |
| 2012-09-20 | $7.67 | $7.67 | 232,900 | — | — |
| 2012-09-19 | $7.52 | $7.52 | 355,500 | — | — |
| 2012-09-18 | $7.50 | $7.50 | 222,200 | — | — |
| 2012-09-17 | $7.64 | $7.64 | 157,500 | — | — |
| 2012-09-14 | $7.66 | $7.66 | 276,300 | — | — |
| 2012-09-13 | $7.75 | $7.75 | 488,000 | — | — |
| 2012-09-12 | $7.59 | $7.59 | 278,800 | — | — |
| 2012-09-11 | $7.65 | $7.65 | 214,600 | — | — |
| 2012-09-10 | $7.60 | $7.60 | 242,500 | — | — |
| 2012-09-07 | $7.67 | $7.67 | 227,000 | — | — |
| 2012-09-06 | $7.62 | $7.62 | 288,100 | — | — |
| 2012-09-05 | $7.51 | $7.51 | 556,400 | — | — |
| 2012-09-04 | $7.33 | $7.33 | 453,600 | — | — |
| 2012-08-31 | $7.41 | $7.41 | 241,000 | — | — |
| 2012-08-30 | $7.43 | $7.43 | 339,300 | — | — |
| 2012-08-29 | $7.42 | $7.42 | 158,700 | — | — |
| 2012-08-28 | $7.38 | $7.38 | 385,300 | — | — |
| 2012-08-27 | $7.49 | $7.49 | 337,400 | — | — |
| 2012-08-24 | $7.44 | $7.44 | 266,100 | — | — |
| 2012-08-23 | $7.62 | $7.62 | 362,200 | — | — |
| 2012-08-22 | $7.71 | $7.71 | 356,900 | — | — |
| 2012-08-21 | $7.62 | $7.62 | 395,200 | — | — |
| 2012-08-20 | $7.66 | $7.66 | 367,500 | — | — |
| 2012-08-17 | $7.66 | $7.66 | 295,000 | — | — |
| 2012-08-16 | $7.59 | $7.59 | 671,600 | — | — |
| 2012-08-15 | $7.42 | $7.42 | 361,600 | — | — |
| 2012-08-14 | $7.31 | $7.31 | 482,300 | — | — |
| 2012-08-13 | $7.30 | $7.30 | 558,800 | — | — |
| 2012-08-10 | $7.29 | $7.29 | 420,800 | — | — |
| 2012-08-09 | $7.34 | $7.34 | 507,600 | — | — |
| 2012-08-08 | $7.15 | $7.15 | 389,300 | — | — |
| 2012-08-07 | $7.04 | $7.04 | 1,014,100 | — | — |
| 2012-08-06 | $7.14 | $7.14 | 1,654,900 | — | — |
| 2012-08-03 | $7.50 | $7.50 | 1,629,600 | — | — |
| 2012-08-02 | $7.51 | $7.51 | 1,888,700 | — | — |
| 2012-08-01 | $9.05 | $9.05 | 711,700 | — | — |
| 2012-07-31 | $9.06 | $9.06 | 298,400 | — | — |
| 2012-07-30 | $9.06 | $9.06 | 424,700 | — | — |
| 2012-07-27 | $9.01 | $9.01 | 378,800 | — | — |
| 2012-07-26 | $8.89 | $8.89 | 231,700 | — | — |
| 2012-07-25 | $8.57 | $8.57 | 521,200 | — | — |
| 2012-07-24 | $8.81 | $8.81 | 837,900 | — | — |
| 2012-07-23 | $9.10 | $9.10 | 230,400 | — | — |
| 2012-07-20 | $9.25 | $9.25 | 272,000 | — | — |
| 2012-07-19 | $9.31 | $9.31 | 217,500 | — | — |
| 2012-07-18 | $9.35 | $9.35 | 277,900 | — | — |
| 2012-07-17 | $9.40 | $9.40 | 432,000 | — | — |
| 2012-07-16 | $9.40 | $9.40 | 353,700 | — | — |
| 2012-07-13 | $9.53 | $9.53 | 389,700 | — | — |
| 2012-07-12 | $9.45 | $9.45 | 487,400 | — | — |
| 2012-07-11 | $9.55 | $9.55 | 343,500 | — | — |
| 2012-07-10 | $9.63 | $9.63 | 627,000 | — | — |
| 2012-07-09 | $9.35 | $9.35 | 251,700 | — | — |
| 2012-07-06 | $9.19 | $9.19 | 185,700 | — | — |
| 2012-07-05 | $9.21 | $9.21 | 288,000 | — | — |
| 2012-07-03 | $9.18 | $9.18 | 295,200 | — | — |
| 2012-07-02 | $9.12 | $9.12 | 381,300 | — | — |
| 2012-06-29 | $8.94 | $8.94 | 394,400 | — | — |
| 2012-06-28 | $8.84 | $8.84 | 255,600 | — | — |
| 2012-06-27 | $8.87 | $8.87 | 344,900 | — | — |
| 2012-06-26 | $8.73 | $8.73 | 252,800 | — | — |
| 2012-06-25 | $8.78 | $8.78 | 252,000 | — | — |
| 2012-06-22 | $8.88 | $8.88 | 1,052,100 | — | — |
| 2012-06-21 | $8.73 | $8.73 | 567,600 | — | — |
| 2012-06-20 | $8.93 | $8.93 | 318,400 | — | — |
| 2012-06-19 | $8.91 | $8.91 | 558,200 | — | — |
| 2012-06-18 | $8.94 | $8.94 | 950,600 | — | — |
| 2012-06-15 | $8.74 | $8.74 | 472,500 | — | — |
| 2012-06-14 | $8.66 | $8.66 | 247,600 | — | — |
| 2012-06-13 | $8.59 | $8.59 | 401,900 | — | — |
| 2012-06-12 | $8.69 | $8.69 | 227,800 | — | — |
| 2012-06-11 | $8.49 | $8.49 | 383,000 | — | — |
| 2012-06-08 | $8.65 | $8.65 | 188,100 | — | — |
| 2012-06-07 | $8.61 | $8.61 | 304,200 | — | — |
| 2012-06-06 | $8.63 | $8.63 | 295,000 | — | — |
| 2012-06-05 | $8.49 | $8.49 | 269,700 | — | — |
| 2012-06-04 | $8.36 | $8.36 | 271,200 | — | — |
| 2012-06-01 | $8.28 | $8.28 | 348,400 | — | — |
| 2012-05-31 | $8.49 | $8.49 | 530,500 | — | — |
| 2012-05-30 | $8.49 | $8.49 | 238,800 | — | — |
| 2012-05-29 | $8.60 | $8.60 | 243,600 | — | — |
| 2012-05-25 | $8.62 | $8.62 | 254,000 | — | — |
| 2012-05-24 | $8.60 | $8.60 | 232,800 | — | — |
| 2012-05-23 | $8.45 | $8.45 | 323,000 | — | — |
| 2012-05-22 | $8.39 | $8.39 | 299,400 | — | — |
| 2012-05-21 | $8.47 | $8.47 | 366,900 | — | — |
| 2012-05-18 | $8.48 | $8.48 | 376,000 | — | — |
| 2012-05-17 | $8.49 | $8.49 | 469,300 | — | — |
| 2012-05-16 | $8.61 | $8.61 | 324,600 | — | — |
| 2012-05-15 | $8.46 | $8.46 | 232,100 | — | — |
| 2012-05-14 | $8.39 | $8.39 | 317,900 | — | — |
| 2012-05-11 | $8.64 | $8.64 | 161,000 | — | — |
| 2012-05-10 | $8.79 | $8.79 | 439,000 | — | — |
| 2012-05-09 | $8.77 | $8.77 | 228,000 | — | — |
| 2012-05-08 | $8.79 | $8.79 | 377,900 | — | — |
| 2012-05-07 | $8.87 | $8.87 | 219,500 | — | — |
| 2012-05-04 | $8.81 | $8.81 | 462,400 | — | — |
| 2012-05-03 | $9.00 | $9.00 | 637,200 | — | — |
| 2012-05-02 | $8.91 | $8.91 | 250,000 | — | — |
| 2012-05-01 | $8.84 | $8.84 | 381,600 | — | — |
| 2012-04-30 | $8.79 | $8.79 | 333,100 | — | — |
| 2012-04-27 | $8.73 | $8.73 | 299,000 | — | — |
| 2012-04-26 | $8.55 | $8.55 | 335,000 | — | — |
| 2012-04-25 | $8.47 | $8.47 | 365,200 | — | — |
| 2012-04-24 | $8.53 | $8.53 | 539,400 | — | — |
| 2012-04-23 | $8.51 | $8.51 | 333,000 | — | — |
| 2012-04-20 | $8.68 | $8.68 | 368,800 | — | — |
| 2012-04-19 | $8.66 | $8.66 | 353,000 | — | — |
| 2012-04-18 | $8.70 | $8.70 | 264,800 | — | — |
| 2012-04-17 | $8.69 | $8.69 | 170,800 | — | — |
| 2012-04-16 | $8.61 | $8.61 | 214,000 | — | — |
| 2012-04-13 | $8.66 | $8.66 | 294,100 | — | — |
| 2012-04-12 | $8.73 | $8.73 | 255,000 | — | — |
| 2012-04-11 | $8.61 | $8.61 | 409,900 | — | — |
| 2012-04-10 | $8.49 | $8.49 | 468,500 | — | — |
| 2012-04-09 | $8.27 | $8.27 | 305,300 | — | — |
| 2012-04-05 | $8.54 | $8.54 | 290,600 | — | — |
| 2012-04-04 | $8.57 | $8.57 | 242,000 | — | — |
| 2012-04-03 | $8.62 | $8.62 | 280,400 | — | — |
| 2012-04-02 | $8.70 | $8.70 | 274,100 | — | — |
| 2012-03-30 | $8.76 | $8.76 | 337,700 | — | — |
| 2012-03-29 | $8.84 | $8.84 | 264,500 | — | — |
| 2012-03-28 | $8.77 | $8.77 | 512,800 | — | — |
| 2012-03-27 | $9.01 | $9.01 | 219,400 | — | — |
| 2012-03-26 | $9.27 | $9.27 | 252,900 | — | — |
| 2012-03-23 | $9.15 | $9.15 | 248,900 | — | — |
| 2012-03-22 | $9.15 | $9.15 | 303,700 | — | — |
| 2012-03-21 | $9.18 | $9.18 | 230,700 | — | — |
| 2012-03-20 | $9.23 | $9.23 | 271,400 | — | — |
| 2012-03-19 | $9.39 | $9.39 | 656,100 | — | — |
| 2012-03-16 | $9.32 | $9.32 | 851,400 | — | — |
| 2012-03-15 | $9.10 | $9.10 | 399,700 | — | — |
| 2012-03-14 | $8.92 | $8.92 | 274,600 | — | — |
| 2012-03-13 | $9.01 | $9.01 | 463,400 | — | — |
| 2012-03-12 | $8.82 | $8.82 | 339,800 | — | — |
| 2012-03-09 | $8.88 | $8.88 | 457,000 | — | — |
| 2012-03-08 | $8.79 | $8.79 | 819,400 | — | — |
| 2012-03-07 | $8.76 | $8.76 | 668,200 | — | — |
| 2012-03-06 | $8.19 | $8.19 | 674,600 | — | — |
| 2012-03-05 | $7.40 | $7.40 | 260,800 | — | — |
| 2012-03-02 | $7.48 | $7.48 | 343,300 | — | — |
| 2012-03-01 | $7.56 | $7.56 | 337,200 | — | — |
| 2012-02-29 | $7.64 | $7.64 | 291,600 | — | — |
| 2012-02-28 | $7.82 | $7.82 | 353,800 | — | — |
| 2012-02-27 | $8.06 | $8.06 | 234,500 | — | — |
| 2012-02-24 | $7.86 | $7.86 | 118,000 | — | — |
| 2012-02-23 | $7.96 | $7.96 | 266,600 | — | — |
| 2012-02-22 | $7.79 | $7.79 | 1,518,200 | — | — |
| 2012-02-21 | $8.00 | $8.00 | 327,100 | — | — |
| 2012-02-17 | $8.07 | $8.07 | 145,400 | — | — |
| 2012-02-16 | $8.08 | $8.08 | 249,900 | — | — |
| 2012-02-15 | $8.01 | $8.01 | 418,600 | — | — |
| 2012-02-14 | $7.93 | $7.93 | 340,500 | — | — |
| 2012-02-13 | $8.26 | $8.26 | 138,700 | — | — |
| 2012-02-10 | $8.23 | $8.23 | 239,500 | — | — |
| 2012-02-09 | $8.33 | $8.33 | 190,400 | — | — |
| 2012-02-08 | $8.32 | $8.32 | 187,000 | — | — |
| 2012-02-07 | $8.25 | $8.25 | 246,300 | — | — |
| 2012-02-06 | $8.22 | $8.22 | 238,300 | — | — |
| 2012-02-03 | $8.25 | $8.25 | 359,200 | — | — |
| 2012-02-02 | $8.13 | $8.13 | 522,900 | — | — |
| 2012-02-01 | $8.02 | $8.02 | 319,300 | — | — |
| 2012-01-31 | $7.99 | $7.99 | 209,600 | — | — |
| 2012-01-30 | $7.94 | $7.94 | 162,600 | — | — |
| 2012-01-27 | $8.07 | $8.07 | 415,400 | — | — |
| 2012-01-26 | $7.89 | $7.89 | 370,500 | — | — |
| 2012-01-25 | $7.75 | $7.75 | 181,000 | — | — |
| 2012-01-24 | $7.69 | $7.69 | 212,800 | — | — |
| 2012-01-23 | $7.55 | $7.55 | 254,100 | — | — |
| 2012-01-20 | $7.53 | $7.53 | 382,400 | — | — |
| 2012-01-19 | $7.59 | $7.59 | 309,700 | — | — |
| 2012-01-18 | $7.59 | $7.59 | 187,400 | — | — |
| 2012-01-17 | $7.53 | $7.53 | 305,300 | — | — |
| 2012-01-13 | $7.59 | $7.59 | 185,000 | — | — |
| 2012-01-12 | $7.58 | $7.58 | 322,900 | — | — |
| 2012-01-11 | $7.46 | $7.46 | 196,600 | — | — |
| 2012-01-10 | $7.23 | $7.23 | 205,900 | — | — |
| 2012-01-09 | $7.23 | $7.23 | 229,800 | — | — |
| 2012-01-06 | $7.21 | $7.21 | 367,200 | — | — |
| 2012-01-05 | $7.19 | $7.19 | 206,900 | — | — |
| 2012-01-04 | $7.30 | $7.30 | 399,200 | — | — |
| 2012-01-03 | $7.55 | $7.55 | 336,900 | — | — |