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
- 2010-02-03 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 | $9.28 | $9.28 | 590,672 | — | — |
| 2012-12-28 | $9.15 | $9.15 | 375,513 | — | — |
| 2012-12-27 | $9.21 | $9.21 | 627,447 | — | — |
| 2012-12-26 | $9.15 | $9.15 | 524,285 | — | — |
| 2012-12-24 | $8.99 | $8.99 | 155,459 | — | — |
| 2012-12-21 | $8.95 | $8.95 | 1,703,241 | — | — |
| 2012-12-20 | $9.14 | $9.14 | 782,548 | — | — |
| 2012-12-19 | $8.85 | $8.85 | 989,468 | — | — |
| 2012-12-18 | $9.15 | $9.15 | 1,025,885 | — | — |
| 2012-12-17 | $9.18 | $9.18 | 486,077 | — | — |
| 2012-12-14 | $9.01 | $9.01 | 1,138,240 | — | — |
| 2012-12-13 | $9.41 | $9.41 | 217,189 | — | — |
| 2012-12-12 | $9.35 | $9.35 | 330,499 | — | — |
| 2012-12-11 | $9.47 | $9.47 | 648,700 | — | — |
| 2012-12-10 | $9.24 | $9.24 | 541,718 | — | — |
| 2012-12-07 | $9.41 | $9.41 | 399,512 | — | — |
| 2012-12-06 | $9.32 | $9.32 | 871,739 | — | — |
| 2012-12-05 | $8.76 | $8.76 | 621,358 | — | — |
| 2012-12-04 | $8.79 | $8.79 | 581,359 | — | — |
| 2012-12-03 | $8.89 | $8.89 | 297,903 | — | — |
| 2012-11-30 | $9.05 | $9.05 | 694,192 | — | — |
| 2012-11-29 | $9.05 | $9.05 | 451,451 | — | — |
| 2012-11-28 | $9.28 | $9.28 | 672,938 | — | — |
| 2012-11-27 | $9.04 | $9.04 | 299,933 | — | — |
| 2012-11-26 | $9.23 | $9.23 | 494,316 | — | — |
| 2012-11-23 | $9.11 | $9.11 | 163,339 | — | — |
| 2012-11-21 | $9.09 | $9.09 | 713,534 | — | — |
| 2012-11-20 | $8.99 | $8.99 | 571,807 | — | — |
| 2012-11-19 | $9.34 | $9.34 | 1,297,997 | — | — |
| 2012-11-16 | $8.74 | $8.74 | 925,589 | — | — |
| 2012-11-15 | $8.95 | $8.95 | 593,179 | — | — |
| 2012-11-14 | $9.39 | $9.39 | 805,472 | — | — |
| 2012-11-13 | $10.35 | $10.35 | 465,182 | — | — |
| 2012-11-12 | $10.18 | $10.18 | 449,899 | — | — |
| 2012-11-09 | $10.06 | $10.06 | 697,296 | — | — |
| 2012-11-08 | $9.78 | $9.78 | 533,599 | — | — |
| 2012-11-07 | $9.66 | $9.66 | 456,227 | — | — |
| 2012-11-06 | $9.45 | $9.45 | 425,303 | — | — |
| 2012-11-05 | $9.46 | $9.46 | 428,765 | — | — |
| 2012-11-02 | $9.49 | $9.49 | 800,219 | — | — |
| 2012-11-01 | $9.72 | $9.72 | 666,252 | — | — |
| 2012-10-31 | $9.74 | $9.74 | 400,348 | — | — |
| 2012-10-26 | $10.14 | $10.14 | 318,440 | — | — |
| 2012-10-25 | $10.18 | $10.18 | 394,856 | — | — |
| 2012-10-24 | $10.28 | $10.28 | 325,365 | — | — |
| 2012-10-23 | $10.26 | $10.26 | 605,000 | — | — |
| 2012-10-22 | $10.47 | $10.47 | 874,844 | — | — |
| 2012-10-19 | $10.58 | $10.58 | 901,948 | — | — |
| 2012-10-18 | $11.11 | $11.11 | 315,932 | — | — |
| 2012-10-17 | $11.05 | $11.05 | 509,360 | — | — |
| 2012-10-16 | $11.11 | $11.11 | 659,207 | — | — |
| 2012-10-15 | $11.05 | $11.05 | 718,907 | — | — |
| 2012-10-12 | $11.22 | $11.22 | 726,310 | — | — |
| 2012-10-11 | $10.98 | $10.98 | 660,163 | — | — |
| 2012-10-10 | $10.51 | $10.51 | 486,913 | — | — |
| 2012-10-09 | $10.73 | $10.73 | 339,932 | — | — |
| 2012-10-08 | $10.68 | $10.68 | 283,694 | — | — |
| 2012-10-05 | $10.95 | $10.95 | 303,634 | — | — |
| 2012-10-04 | $10.79 | $10.79 | 291,217 | — | — |
| 2012-10-03 | $10.83 | $10.83 | 421,124 | — | — |
| 2012-10-02 | $10.80 | $10.80 | 424,825 | — | — |
| 2012-10-01 | $10.88 | $10.88 | 538,852 | — | — |
| 2012-09-28 | $10.70 | $10.70 | 408,706 | — | — |
| 2012-09-27 | $11.17 | $11.17 | 690,610 | — | — |
| 2012-09-26 | $11.10 | $11.10 | 841,412 | — | — |
| 2012-09-25 | $11.11 | $11.11 | 854,785 | — | — |
| 2012-09-24 | $11.90 | $11.90 | 877,948 | — | — |
| 2012-09-21 | $11.92 | $11.92 | 2,122,932 | — | — |
| 2012-09-20 | $11.66 | $11.66 | 797,114 | — | — |
| 2012-09-19 | $10.97 | $10.97 | 749,116 | — | — |
| 2012-09-18 | $11.40 | $11.40 | 1,693,689 | — | — |
| 2012-09-17 | $11.16 | $11.16 | 576,941 | — | — |
| 2012-09-14 | $11.15 | $11.15 | 1,153,523 | — | — |
| 2012-09-13 | $11.02 | $11.02 | 742,787 | — | — |
| 2012-09-12 | $10.28 | $10.28 | 1,052,750 | — | — |
| 2012-09-11 | $10.01 | $10.01 | 487,630 | — | — |
| 2012-09-10 | $10.00 | $10.00 | 684,520 | — | — |
| 2012-09-07 | $10.23 | $10.23 | 611,925 | — | — |
| 2012-09-06 | $10.39 | $10.39 | 1,204,865 | — | — |
| 2012-09-05 | $10.31 | $10.31 | 730,131 | — | — |
| 2012-09-04 | $10.43 | $10.43 | 1,162,717 | — | — |
| 2012-08-31 | $10.49 | $10.49 | 1,878,520 | — | — |
| 2012-08-30 | $10.40 | $10.40 | 3,908,320 | — | — |
| 2012-08-29 | $10.60 | $10.60 | 277,844 | — | — |
| 2012-08-28 | $10.65 | $10.65 | 293,008 | — | — |
| 2012-08-27 | $10.64 | $10.64 | 1,006,661 | — | — |
| 2012-08-24 | $10.47 | $10.47 | 403,811 | — | — |
| 2012-08-23 | $10.18 | $10.18 | 294,440 | — | — |
| 2012-08-22 | $10.19 | $10.19 | 312,947 | — | — |
| 2012-08-21 | $10.36 | $10.36 | 392,110 | — | — |
| 2012-08-20 | $10.14 | $10.14 | 475,570 | — | — |
| 2012-08-17 | $10.29 | $10.29 | 355,454 | — | — |
| 2012-08-16 | $10.16 | $10.16 | 239,039 | — | — |
| 2012-08-15 | $9.93 | $9.93 | 297,545 | — | — |
| 2012-08-14 | $9.79 | $9.79 | 320,350 | — | — |
| 2012-08-13 | $9.70 | $9.70 | 587,567 | — | — |
| 2012-08-10 | $9.66 | $9.66 | 1,018,482 | — | — |
| 2012-08-09 | $9.91 | $9.91 | 294,799 | — | — |
| 2012-08-08 | $9.72 | $9.72 | 1,404,263 | — | — |
| 2012-08-07 | $10.03 | $10.03 | 423,631 | — | — |
| 2012-08-06 | $10.46 | $10.46 | 269,605 | — | — |
| 2012-08-03 | $10.48 | $10.48 | 578,374 | — | — |
| 2012-08-02 | $10.19 | $10.19 | 401,423 | — | — |
| 2012-08-01 | $10.39 | $10.39 | 362,498 | — | — |
| 2012-07-31 | $10.78 | $10.78 | 295,873 | — | — |
| 2012-07-30 | $11.00 | $11.00 | 270,322 | — | — |
| 2012-07-27 | $11.24 | $11.24 | 400,229 | — | — |
| 2012-07-26 | $10.95 | $10.95 | 225,905 | — | — |
| 2012-07-25 | $10.77 | $10.77 | 246,203 | — | — |
| 2012-07-24 | $10.68 | $10.68 | 401,303 | — | — |
| 2012-07-23 | $10.79 | $10.79 | 529,300 | — | — |
| 2012-07-20 | $11.03 | $11.03 | 505,659 | — | — |
| 2012-07-19 | $11.15 | $11.15 | 358,319 | — | — |
| 2012-07-18 | $11.21 | $11.21 | 384,229 | — | — |
| 2012-07-17 | $11.10 | $11.10 | 524,524 | — | — |
| 2012-07-16 | $11.65 | $11.65 | 228,532 | — | — |
| 2012-07-13 | $11.54 | $11.54 | 305,664 | — | — |
| 2012-07-12 | $11.36 | $11.36 | 315,932 | — | — |
| 2012-07-11 | $11.29 | $11.29 | 271,635 | — | — |
| 2012-07-10 | $11.32 | $11.32 | 324,290 | — | — |
| 2012-07-09 | $11.58 | $11.58 | 207,637 | — | — |
| 2012-07-06 | $11.62 | $11.62 | 238,681 | — | — |
| 2012-07-05 | $11.73 | $11.73 | 261,725 | — | — |
| 2012-07-03 | $11.73 | $11.73 | 186,264 | — | — |
| 2012-07-02 | $11.73 | $11.73 | 521,778 | — | — |
| 2012-06-29 | $11.54 | $11.54 | 617,298 | — | — |
| 2012-06-28 | $11.71 | $11.71 | 292,052 | — | — |
| 2012-06-27 | $11.93 | $11.93 | 380,289 | — | — |
| 2012-06-26 | $11.73 | $11.73 | 533,479 | — | — |
| 2012-06-25 | $11.86 | $11.86 | 497,420 | — | — |
| 2012-06-22 | $12.14 | $12.14 | 4,418,636 | — | — |
| 2012-06-21 | $11.90 | $11.90 | 999,139 | — | — |
| 2012-06-20 | $11.86 | $11.86 | 448,347 | — | — |
| 2012-06-19 | $11.83 | $11.83 | 516,644 | — | — |
| 2012-06-18 | $11.32 | $11.32 | 454,198 | — | — |
| 2012-06-15 | $11.16 | $11.16 | 1,090,122 | — | — |
| 2012-06-14 | $10.87 | $10.87 | 394,498 | — | — |
| 2012-06-13 | $10.46 | $10.46 | 493,958 | — | — |
| 2012-06-12 | $10.39 | $10.39 | 471,749 | — | — |
| 2012-06-11 | $10.39 | $10.39 | 458,018 | — | — |
| 2012-06-08 | $10.37 | $10.37 | 252,889 | — | — |
| 2012-06-07 | $10.25 | $10.25 | 221,129 | — | — |
| 2012-06-06 | $10.30 | $10.30 | 499,211 | — | — |
| 2012-06-05 | $9.99 | $9.99 | 635,327 | — | — |
| 2012-06-04 | $10.08 | $10.08 | 197,129 | — | — |
| 2012-06-01 | $9.96 | $9.96 | 647,148 | — | — |
| 2012-05-31 | $9.98 | $9.98 | 716,878 | — | — |
| 2012-05-30 | $9.96 | $9.96 | 227,576 | — | — |
| 2012-05-29 | $10.06 | $10.06 | 454,078 | — | — |
| 2012-05-25 | $9.93 | $9.93 | 196,771 | — | — |
| 2012-05-24 | $10.08 | $10.08 | 249,188 | — | — |
| 2012-05-23 | $9.96 | $9.96 | 302,201 | — | — |
| 2012-05-22 | $9.69 | $9.69 | 397,602 | — | — |
| 2012-05-21 | $9.94 | $9.94 | 331,574 | — | — |
| 2012-05-18 | $9.44 | $9.44 | 352,230 | — | — |
| 2012-05-17 | $9.95 | $9.95 | 398,080 | — | — |
| 2012-05-16 | $10.47 | $10.47 | 251,934 | — | — |
| 2012-05-15 | $10.59 | $10.59 | 370,737 | — | — |
| 2012-05-14 | $11.06 | $11.06 | 324,768 | — | — |
| 2012-05-11 | $10.62 | $10.62 | 340,290 | — | — |
| 2012-05-10 | $10.32 | $10.32 | 291,336 | — | — |
| 2012-05-09 | $10.67 | $10.67 | 204,055 | — | — |
| 2012-05-08 | $10.77 | $10.77 | 556,643 | — | — |
| 2012-05-07 | $10.87 | $10.87 | 445,840 | — | — |
| 2012-05-04 | $10.32 | $10.32 | 299,694 | — | — |
| 2012-05-03 | $10.75 | $10.75 | 649,775 | — | — |
| 2012-05-02 | $10.68 | $10.68 | 379,453 | — | — |
| 2012-05-01 | $10.85 | $10.85 | 372,528 | — | — |
| 2012-04-30 | $11.06 | $11.06 | 257,188 | — | — |
| 2012-04-27 | $10.96 | $10.96 | 340,290 | — | — |
| 2012-04-26 | $10.88 | $10.88 | 285,366 | — | — |
| 2012-04-25 | $10.90 | $10.90 | 474,376 | — | — |
| 2012-04-24 | $10.81 | $10.81 | 357,722 | — | — |
| 2012-04-23 | $10.43 | $10.43 | 405,482 | — | — |
| 2012-04-20 | $10.37 | $10.37 | 378,976 | — | — |
| 2012-04-19 | $10.60 | $10.60 | 405,244 | — | — |
| 2012-04-18 | $10.72 | $10.72 | 287,038 | — | — |
| 2012-04-17 | $10.79 | $10.79 | 251,815 | — | — |
| 2012-04-16 | $10.83 | $10.83 | 190,324 | — | — |
| 2012-04-13 | $10.77 | $10.77 | 359,633 | — | — |
| 2012-04-12 | $10.76 | $10.76 | 582,433 | — | — |
| 2012-04-11 | $10.89 | $10.89 | 426,855 | — | — |
| 2012-04-10 | $10.90 | $10.90 | 464,705 | — | — |
| 2012-04-09 | $11.19 | $11.19 | 234,143 | — | — |
| 2012-04-05 | $11.36 | $11.36 | 391,513 | — | — |
| 2012-04-04 | $11.57 | $11.57 | 512,704 | — | — |
| 2012-04-03 | $11.57 | $11.57 | 324,649 | — | — |
| 2012-04-02 | $11.45 | $11.45 | 378,259 | — | — |
| 2012-03-30 | $11.15 | $11.15 | 538,375 | — | — |
| 2012-03-29 | $10.91 | $10.91 | 366,080 | — | — |
| 2012-03-28 | $11.08 | $11.08 | 341,723 | — | — |
| 2012-03-27 | $11.54 | $11.54 | 347,454 | — | — |
| 2012-03-26 | $11.43 | $11.43 | 460,526 | — | — |
| 2012-03-23 | $11.13 | $11.13 | 426,497 | — | — |
| 2012-03-22 | $10.80 | $10.80 | 366,200 | — | — |
| 2012-03-21 | $11.11 | $11.11 | 332,410 | — | — |
| 2012-03-20 | $11.16 | $11.16 | 283,456 | — | — |
| 2012-03-19 | $11.49 | $11.49 | 428,646 | — | — |
| 2012-03-16 | $11.36 | $11.36 | 1,339,190 | — | — |
| 2012-03-15 | $11.68 | $11.68 | 273,426 | — | — |
| 2012-03-14 | $11.37 | $11.37 | 428,407 | — | — |
| 2012-03-13 | $11.16 | $11.16 | 397,602 | — | — |
| 2012-03-12 | $11.09 | $11.09 | 332,768 | — | — |
| 2012-03-09 | $11.31 | $11.31 | 508,763 | — | — |
| 2012-03-08 | $11.00 | $11.00 | 421,840 | — | — |
| 2012-03-07 | $11.13 | $11.13 | 320,111 | — | — |
| 2012-03-06 | $11.01 | $11.01 | 606,313 | — | — |
| 2012-03-05 | $11.16 | $11.16 | 1,075,555 | — | — |
| 2012-03-02 | $11.78 | $11.78 | 1,512,201 | — | — |
| 2012-03-01 | $11.57 | $11.57 | 551,031 | — | — |
| 2012-02-29 | $11.21 | $11.21 | 1,363,787 | — | — |
| 2012-02-28 | $11.98 | $11.98 | 649,058 | — | — |
| 2012-02-27 | $11.97 | $11.97 | 287,515 | — | — |
| 2012-02-24 | $12.30 | $12.30 | 414,915 | — | — |
| 2012-02-23 | $12.35 | $12.35 | 594,851 | — | — |
| 2012-02-22 | $11.62 | $11.62 | 538,255 | — | — |
| 2012-02-21 | $11.79 | $11.79 | 708,758 | — | — |
| 2012-02-17 | $12.39 | $12.39 | 906,246 | — | — |
| 2012-02-16 | $12.45 | $12.45 | 739,205 | — | — |
| 2012-02-15 | $12.57 | $12.57 | 1,156,747 | — | — |
| 2012-02-14 | $12.81 | $12.81 | 1,060,630 | — | — |
| 2012-02-13 | $13.03 | $13.03 | 1,265,162 | — | — |
| 2012-02-10 | $12.86 | $12.86 | 7,119,822 | — | — |
| 2012-02-09 | $12.64 | $12.64 | 1,538,469 | — | — |
| 2012-02-08 | $11.55 | $11.55 | 561,658 | — | — |
| 2012-02-07 | $12.30 | $12.30 | 317,843 | — | — |
| 2012-02-06 | $12.44 | $12.44 | 181,727 | — | — |
| 2012-02-03 | $12.55 | $12.55 | 313,783 | — | — |
| 2012-02-02 | $12.34 | $12.34 | 413,363 | — | — |
| 2012-02-01 | $12.33 | $12.33 | 690,610 | — | — |
| 2012-01-31 | $12.55 | $12.55 | 442,258 | — | — |
| 2012-01-30 | $12.40 | $12.40 | 469,242 | — | — |
| 2012-01-27 | $11.80 | $11.80 | 341,126 | — | — |
| 2012-01-26 | $11.83 | $11.83 | 336,469 | — | — |
| 2012-01-25 | $11.89 | $11.89 | 497,659 | — | — |
| 2012-01-24 | $11.54 | $11.54 | 365,961 | — | — |
| 2012-01-23 | $11.22 | $11.22 | 327,514 | — | — |
| 2012-01-20 | $10.95 | $10.95 | 277,486 | — | — |
| 2012-01-19 | $10.96 | $10.96 | 312,947 | — | — |
| 2012-01-18 | $10.59 | $10.59 | 266,620 | — | — |
| 2012-01-17 | $10.24 | $10.24 | 314,141 | — | — |
| 2012-01-13 | $10.13 | $10.13 | 294,082 | — | — |
| 2012-01-12 | $9.87 | $9.87 | 307,455 | — | — |
| 2012-01-11 | $9.52 | $9.52 | 562,255 | — | — |
| 2012-01-10 | $9.36 | $9.36 | 230,681 | — | — |
| 2012-01-09 | $9.33 | $9.33 | 1,734,643 | — | — |
| 2012-01-06 | $9.03 | $9.03 | 535,987 | — | — |
| 2012-01-05 | $10.03 | $10.03 | 261,247 | — | — |
| 2012-01-04 | $9.71 | $9.71 | 227,815 | — | — |
| 2012-01-03 | $9.72 | $9.72 | 222,562 | — | — |