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
- 2005-05-03 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 | $7.00 | $7.86 | 143,100 | — | — |
| 2012-12-28 | $7.04 | $7.90 | 110,400 | — | — |
| 2012-12-27 | $7.04 | $7.90 | 138,100 | — | — |
| 2012-12-26 | $7.15 | $8.03 | 49,700 | — | — |
| 2012-12-24 | $7.14 | $8.01 | 31,300 | — | — |
| 2012-12-21 | $7.19 | $8.07 | 124,500 | — | — |
| 2012-12-20 | $7.52 | $8.44 | 146,900 | — | — |
| 2012-12-19 | $7.55 | $8.47 | 216,100 | — | — |
| 2012-12-18 | $7.80 | $8.76 | 333,100 | — | — |
| 2012-12-17 | $7.84 | $8.80 | 1,030,500 | — | — |
| 2012-12-14 | $7.01 | $7.87 | 135,300 | — | — |
| 2012-12-13 | $7.04 | $7.90 | 84,200 | — | — |
| 2012-12-12 | $7.17 | $7.98 | 66,400 | — | — |
| 2012-12-11 | $7.14 | $7.95 | 83,200 | — | — |
| 2012-12-10 | $7.09 | $7.89 | 175,200 | — | — |
| 2012-12-07 | $7.09 | $7.89 | 69,800 | — | — |
| 2012-12-06 | $7.17 | $7.98 | 185,200 | — | — |
| 2012-12-05 | $7.49 | $8.34 | 496,100 | — | — |
| 2012-12-04 | $7.16 | $7.97 | 125,100 | — | — |
| 2012-12-03 | $6.93 | $7.71 | 86,400 | — | — |
| 2012-11-30 | $6.94 | $7.72 | 172,500 | — | — |
| 2012-11-29 | $7.25 | $8.07 | 141,000 | — | — |
| 2012-11-28 | $7.38 | $8.21 | 565,500 | — | — |
| 2012-11-27 | $7.01 | $7.80 | 238,700 | — | — |
| 2012-11-26 | $6.90 | $7.68 | 93,000 | — | — |
| 2012-11-23 | $6.88 | $7.66 | 108,800 | — | — |
| 2012-11-21 | $6.65 | $7.40 | 68,000 | — | — |
| 2012-11-20 | $6.49 | $7.22 | 266,800 | — | — |
| 2012-11-19 | $6.49 | $7.22 | 137,600 | — | — |
| 2012-11-16 | $6.14 | $6.83 | 38,900 | — | — |
| 2012-11-15 | $6.07 | $6.76 | 68,500 | — | — |
| 2012-11-14 | $6.14 | $6.83 | 93,800 | — | — |
| 2012-11-13 | $6.40 | $7.12 | 84,000 | — | — |
| 2012-11-12 | $6.50 | $7.23 | 123,900 | — | — |
| 2012-11-09 | $6.21 | $6.91 | 110,500 | — | — |
| 2012-11-08 | $6.40 | $7.12 | 87,700 | — | — |
| 2012-11-07 | $6.50 | $7.23 | 60,800 | — | — |
| 2012-11-06 | $6.55 | $7.29 | 83,300 | — | — |
| 2012-11-05 | $6.64 | $7.39 | 58,300 | — | — |
| 2012-11-02 | $6.75 | $7.51 | 161,100 | — | — |
| 2012-11-01 | $6.72 | $7.48 | 137,800 | — | — |
| 2012-10-31 | $6.42 | $7.15 | 113,800 | — | — |
| 2012-10-26 | $6.66 | $7.41 | 111,600 | — | — |
| 2012-10-25 | $6.84 | $7.61 | 63,600 | — | — |
| 2012-10-24 | $6.91 | $7.69 | 135,100 | — | — |
| 2012-10-23 | $6.99 | $7.78 | 82,800 | — | — |
| 2012-10-22 | $7.08 | $7.88 | 89,500 | — | — |
| 2012-10-19 | $6.99 | $7.78 | 139,400 | — | — |
| 2012-10-18 | $7.18 | $7.99 | 265,500 | — | — |
| 2012-10-17 | $7.17 | $7.98 | 416,000 | — | — |
| 2012-10-16 | $6.87 | $7.65 | 85,100 | — | — |
| 2012-10-15 | $7.00 | $7.79 | 65,500 | — | — |
| 2012-10-12 | $6.89 | $7.67 | 105,200 | — | — |
| 2012-10-11 | $6.99 | $7.75 | 107,300 | — | — |
| 2012-10-10 | $6.96 | $7.71 | 152,000 | — | — |
| 2012-10-09 | $7.14 | $7.91 | 50,000 | — | — |
| 2012-10-08 | $7.27 | $8.06 | 61,700 | — | — |
| 2012-10-05 | $7.25 | $8.03 | 59,200 | — | — |
| 2012-10-04 | $7.46 | $8.27 | 158,400 | — | — |
| 2012-10-03 | $7.40 | $8.20 | 151,900 | — | — |
| 2012-10-02 | $7.19 | $7.97 | 146,800 | — | — |
| 2012-10-01 | $6.94 | $7.69 | 126,300 | — | — |
| 2012-09-28 | $7.06 | $7.82 | 121,400 | — | — |
| 2012-09-27 | $7.08 | $7.85 | 137,000 | — | — |
| 2012-09-26 | $6.96 | $7.71 | 391,300 | — | — |
| 2012-09-25 | $7.33 | $8.12 | 225,900 | — | — |
| 2012-09-24 | $7.59 | $8.41 | 208,500 | — | — |
| 2012-09-21 | $7.76 | $8.60 | 203,400 | — | — |
| 2012-09-20 | $7.80 | $8.64 | 753,000 | — | — |
| 2012-09-19 | $7.74 | $8.58 | 776,600 | — | — |
| 2012-09-18 | $7.80 | $8.64 | 873,200 | — | — |
| 2012-09-17 | $7.44 | $8.25 | 609,500 | — | — |
| 2012-09-14 | $7.72 | $8.56 | 1,142,900 | — | — |
| 2012-09-13 | $8.29 | $9.19 | 1,076,600 | — | — |
| 2012-09-12 | $8.70 | $9.64 | 4,628,500 | — | — |
| 2012-09-11 | $7.34 | $8.13 | 817,600 | — | — |
| 2012-09-10 | $7.86 | $8.71 | 1,010,900 | — | — |
| 2012-09-07 | $7.60 | $8.42 | 1,375,100 | — | — |
| 2012-09-06 | $6.16 | $6.83 | 63,200 | — | — |
| 2012-09-05 | $6.21 | $6.88 | 28,100 | — | — |
| 2012-09-04 | $6.21 | $6.88 | 61,000 | — | — |
| 2012-08-31 | $6.16 | $6.83 | 28,800 | — | — |
| 2012-08-30 | $6.13 | $6.79 | 65,700 | — | — |
| 2012-08-29 | $6.30 | $6.98 | 144,200 | — | — |
| 2012-08-28 | $6.12 | $6.78 | 76,900 | — | — |
| 2012-08-27 | $6.02 | $6.67 | 34,600 | — | — |
| 2012-08-24 | $6.03 | $6.68 | 80,400 | — | — |
| 2012-08-23 | $6.10 | $6.76 | 106,800 | — | — |
| 2012-08-22 | $6.15 | $6.82 | 186,700 | — | — |
| 2012-08-21 | $6.12 | $6.78 | 61,300 | — | — |
| 2012-08-20 | $6.03 | $6.68 | 85,000 | — | — |
| 2012-08-17 | $6.19 | $6.86 | 129,600 | — | — |
| 2012-08-16 | $6.22 | $6.89 | 160,200 | — | — |
| 2012-08-15 | $6.09 | $6.75 | 70,500 | — | — |
| 2012-08-14 | $6.04 | $6.69 | 174,300 | — | — |
| 2012-08-13 | $6.07 | $6.73 | 77,800 | — | — |
| 2012-08-10 | $6.17 | $6.84 | 178,500 | — | — |
| 2012-08-09 | $6.41 | $7.10 | 392,200 | — | — |
| 2012-08-08 | $6.58 | $7.29 | 795,100 | — | — |
| 2012-08-07 | $5.82 | $6.45 | 97,000 | — | — |
| 2012-08-06 | $5.86 | $6.49 | 88,900 | — | — |
| 2012-08-03 | $5.74 | $6.36 | 185,600 | — | — |
| 2012-08-02 | $5.97 | $6.62 | 491,700 | — | — |
| 2012-08-01 | $5.50 | $6.10 | 94,400 | — | — |
| 2012-07-31 | $5.65 | $6.26 | 321,400 | — | — |
| 2012-07-30 | $5.75 | $6.37 | 490,200 | — | — |
| 2012-07-27 | $4.97 | $5.51 | 221,700 | — | — |
| 2012-07-26 | $5.02 | $5.56 | 188,100 | — | — |
| 2012-07-25 | $5.22 | $5.79 | 129,000 | — | — |
| 2012-07-24 | $5.41 | $6.00 | 68,400 | — | — |
| 2012-07-23 | $5.38 | $5.96 | 179,400 | — | — |
| 2012-07-20 | $5.30 | $5.87 | 80,400 | — | — |
| 2012-07-19 | $5.40 | $5.98 | 88,200 | — | — |
| 2012-07-18 | $5.37 | $5.95 | 133,300 | — | — |
| 2012-07-17 | $5.59 | $6.20 | 59,200 | — | — |
| 2012-07-16 | $5.54 | $6.14 | 99,600 | — | — |
| 2012-07-13 | $5.42 | $6.01 | 88,900 | — | — |
| 2012-07-12 | $5.45 | $6.04 | 123,000 | — | — |
| 2012-07-11 | $5.68 | $6.26 | 160,500 | — | — |
| 2012-07-10 | $5.80 | $6.39 | 135,000 | — | — |
| 2012-07-09 | $5.88 | $6.48 | 129,000 | — | — |
| 2012-07-06 | $6.11 | $6.74 | 444,000 | — | — |
| 2012-07-05 | $5.98 | $6.59 | 145,000 | — | — |
| 2012-07-03 | $5.79 | $6.38 | 126,400 | — | — |
| 2012-07-02 | $5.86 | $6.46 | 56,000 | — | — |
| 2012-06-29 | $5.90 | $6.50 | 122,100 | — | — |
| 2012-06-28 | $5.90 | $6.50 | 34,600 | — | — |
| 2012-06-27 | $5.92 | $6.53 | 223,700 | — | — |
| 2012-06-26 | $5.81 | $6.41 | 74,900 | — | — |
| 2012-06-25 | $5.84 | $6.44 | 102,900 | — | — |
| 2012-06-22 | $6.03 | $6.65 | 137,900 | — | — |
| 2012-06-21 | $6.05 | $6.67 | 209,700 | — | — |
| 2012-06-20 | $6.39 | $7.04 | 246,500 | — | — |
| 2012-06-19 | $6.06 | $6.68 | 282,900 | — | — |
| 2012-06-18 | $5.80 | $6.39 | 195,100 | — | — |
| 2012-06-15 | $5.78 | $6.37 | 255,800 | — | — |
| 2012-06-14 | $5.87 | $6.47 | 429,500 | — | — |
| 2012-06-13 | $6.17 | $6.80 | 734,700 | — | — |
| 2012-06-12 | $7.28 | $8.03 | 107,600 | — | — |
| 2012-06-11 | $7.14 | $7.87 | 113,600 | — | — |
| 2012-06-08 | $7.17 | $7.90 | 148,100 | — | — |
| 2012-06-07 | $7.35 | $8.10 | 145,600 | — | — |
| 2012-06-06 | $7.46 | $8.22 | 159,100 | — | — |
| 2012-06-05 | $7.19 | $7.93 | 91,800 | — | — |
| 2012-06-04 | $7.02 | $7.74 | 326,200 | — | — |
| 2012-06-01 | $7.43 | $8.19 | 140,800 | — | — |
| 2012-05-31 | $7.88 | $8.69 | 231,800 | — | — |
| 2012-05-30 | $7.70 | $8.49 | 87,700 | — | — |
| 2012-05-29 | $7.89 | $8.70 | 234,600 | — | — |
| 2012-05-25 | $7.59 | $8.37 | 59,000 | — | — |
| 2012-05-24 | $7.67 | $8.46 | 133,500 | — | — |
| 2012-05-23 | $7.39 | $8.15 | 135,000 | — | — |
| 2012-05-22 | $7.68 | $8.47 | 340,700 | — | — |
| 2012-05-21 | $7.39 | $8.15 | 472,500 | — | — |
| 2012-05-18 | $6.64 | $7.32 | 211,400 | — | — |
| 2012-05-17 | $6.84 | $7.54 | 194,700 | — | — |
| 2012-05-16 | $7.02 | $7.74 | 163,000 | — | — |
| 2012-05-15 | $7.15 | $7.88 | 246,700 | — | — |
| 2012-05-14 | $7.48 | $8.25 | 157,000 | — | — |
| 2012-05-11 | $7.72 | $8.51 | 151,000 | — | — |
| 2012-05-10 | $7.93 | $8.74 | 113,000 | — | — |
| 2012-05-09 | $7.97 | $8.79 | 257,800 | — | — |
| 2012-05-08 | $7.85 | $8.65 | 116,700 | — | — |
| 2012-05-07 | $7.92 | $8.73 | 167,100 | — | — |
| 2012-05-04 | $7.95 | $8.76 | 389,100 | — | — |
| 2012-05-03 | $7.82 | $8.62 | 959,300 | — | — |
| 2012-05-02 | $8.78 | $9.68 | 310,700 | — | — |
| 2012-05-01 | $8.97 | $9.89 | 584,600 | — | — |
| 2012-04-30 | $9.47 | $10.44 | 471,500 | — | — |
| 2012-04-27 | $9.34 | $10.30 | 416,600 | — | — |
| 2012-04-26 | $9.48 | $10.45 | 536,900 | — | — |
| 2012-04-25 | $9.06 | $9.99 | 400,600 | — | — |
| 2012-04-24 | $8.80 | $9.70 | 276,000 | — | — |
| 2012-04-23 | $8.71 | $9.60 | 143,600 | — | — |
| 2012-04-20 | $8.89 | $9.80 | 134,100 | — | — |
| 2012-04-19 | $9.07 | $10.00 | 171,400 | — | — |
| 2012-04-18 | $9.00 | $9.92 | 422,000 | — | — |
| 2012-04-17 | $9.10 | $10.03 | 220,700 | — | — |
| 2012-04-16 | $9.26 | $10.21 | 392,100 | — | — |
| 2012-04-13 | $9.02 | $9.94 | 283,200 | — | — |
| 2012-04-12 | $9.45 | $10.38 | 815,600 | — | — |
| 2012-04-11 | $9.71 | $10.67 | 967,700 | — | — |
| 2012-04-10 | $8.59 | $9.44 | 680,300 | — | — |
| 2012-04-09 | $8.91 | $9.79 | 627,000 | — | — |
| 2012-04-05 | $9.24 | $10.15 | 1,372,900 | — | — |
| 2012-04-04 | $10.01 | $11.00 | 876,900 | — | — |
| 2012-04-03 | $10.77 | $11.84 | 440,700 | — | — |
| 2012-04-02 | $11.26 | $12.37 | 938,700 | — | — |
| 2012-03-30 | $11.33 | $12.45 | 322,800 | — | — |
| 2012-03-29 | $11.73 | $12.89 | 685,900 | — | — |
| 2012-03-28 | $11.39 | $12.52 | 801,200 | — | — |
| 2012-03-27 | $12.33 | $13.55 | 427,500 | — | — |
| 2012-03-26 | $12.70 | $13.96 | 487,800 | — | — |
| 2012-03-23 | $12.84 | $14.11 | 879,100 | — | — |
| 2012-03-22 | $12.58 | $13.82 | 531,200 | — | — |
| 2012-03-21 | $12.98 | $14.26 | 861,700 | — | — |
| 2012-03-20 | $13.28 | $14.59 | 832,300 | — | — |
| 2012-03-19 | $13.58 | $14.92 | 1,287,100 | — | — |
| 2012-03-16 | $14.00 | $15.38 | 2,432,200 | — | — |
| 2012-03-15 | $13.68 | $15.03 | 2,475,200 | — | — |
| 2012-03-14 | $11.92 | $13.10 | 1,601,100 | — | — |
| 2012-03-13 | $13.27 | $14.58 | 5,044,200 | — | — |
| 2012-03-12 | $12.86 | $14.13 | 5,662,400 | — | — |
| 2012-03-09 | $10.60 | $11.65 | 4,354,300 | — | — |
| 2012-03-08 | $7.85 | $8.63 | 73,700 | — | — |
| 2012-03-07 | $7.87 | $8.65 | 73,800 | — | — |
| 2012-03-06 | $7.89 | $8.67 | 124,300 | — | — |
| 2012-03-05 | $7.97 | $8.76 | 246,900 | — | — |
| 2012-03-02 | $8.23 | $9.04 | 188,600 | — | — |
| 2012-03-01 | $8.33 | $9.15 | 373,900 | — | — |
| 2012-02-29 | $7.90 | $8.68 | 171,200 | — | — |
| 2012-02-28 | $8.05 | $8.85 | 134,700 | — | — |
| 2012-02-27 | $8.24 | $9.06 | 76,300 | — | — |
| 2012-02-24 | $8.34 | $9.16 | 112,900 | — | — |
| 2012-02-23 | $8.40 | $9.23 | 137,300 | — | — |
| 2012-02-22 | $8.55 | $9.40 | 126,900 | — | — |
| 2012-02-21 | $8.55 | $9.40 | 135,300 | — | — |
| 2012-02-17 | $8.68 | $9.54 | 126,500 | — | — |
| 2012-02-16 | $8.81 | $9.68 | 247,400 | — | — |
| 2012-02-15 | $8.69 | $9.55 | 99,400 | — | — |
| 2012-02-14 | $8.74 | $9.60 | 129,800 | — | — |
| 2012-02-13 | $8.64 | $9.49 | 127,100 | — | — |
| 2012-02-10 | $8.74 | $9.60 | 103,300 | — | — |
| 2012-02-09 | $8.87 | $9.75 | 136,500 | — | — |
| 2012-02-08 | $8.97 | $9.86 | 402,200 | — | — |
| 2012-02-07 | $8.71 | $9.57 | 204,600 | — | — |
| 2012-02-06 | $8.91 | $9.79 | 296,800 | — | — |
| 2012-02-03 | $8.96 | $9.85 | 480,000 | — | — |
| 2012-02-02 | $9.11 | $10.01 | 700,400 | — | — |
| 2012-02-01 | $8.65 | $9.51 | 413,800 | — | — |
| 2012-01-31 | $8.37 | $9.20 | 192,700 | — | — |
| 2012-01-30 | $8.35 | $9.18 | 189,100 | — | — |
| 2012-01-27 | $8.52 | $9.36 | 349,600 | — | — |
| 2012-01-26 | $8.69 | $9.55 | 777,600 | — | — |
| 2012-01-25 | $9.32 | $10.24 | 223,200 | — | — |
| 2012-01-24 | $9.28 | $10.20 | 297,300 | — | — |
| 2012-01-23 | $9.08 | $9.98 | 209,900 | — | — |
| 2012-01-20 | $9.39 | $10.32 | 274,800 | — | — |
| 2012-01-19 | $9.59 | $10.54 | 583,300 | — | — |
| 2012-01-18 | $10.40 | $11.43 | 421,400 | — | — |
| 2012-01-17 | $10.18 | $11.19 | 876,300 | — | — |
| 2012-01-13 | $9.33 | $10.25 | 207,600 | — | — |
| 2012-01-12 | $9.68 | $10.64 | 449,600 | — | — |
| 2012-01-11 | $9.32 | $10.24 | 255,200 | — | — |
| 2012-01-10 | $9.39 | $10.29 | 778,300 | — | — |
| 2012-01-09 | $9.03 | $9.89 | 538,000 | — | — |
| 2012-01-06 | $8.56 | $9.38 | 705,700 | — | — |
| 2012-01-05 | $8.76 | $9.60 | 472,000 | — | — |
| 2012-01-04 | $8.16 | $8.94 | 137,300 | — | — |
| 2012-01-03 | $8.27 | $9.06 | 359,800 | — | — |