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
- 2005-09-08 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 | $12.44 | $12.44 | 1,443,481 | — | — |
| 2012-12-28 | $12.22 | $12.22 | 949,571 | — | — |
| 2012-12-27 | $12.36 | $12.36 | 925,490 | — | — |
| 2012-12-26 | $12.25 | $12.25 | 855,134 | — | — |
| 2012-12-24 | $12.36 | $12.36 | 523,657 | — | — |
| 2012-12-21 | $12.38 | $12.38 | 2,451,604 | — | — |
| 2012-12-20 | $12.51 | $12.51 | 1,286,714 | — | — |
| 2012-12-19 | $12.46 | $12.46 | 813,109 | — | — |
| 2012-12-18 | $12.42 | $12.42 | 1,388,235 | — | — |
| 2012-12-17 | $12.12 | $12.12 | 2,061,104 | — | — |
| 2012-12-14 | $11.92 | $11.92 | 1,327,795 | — | — |
| 2012-12-13 | $11.92 | $11.92 | 2,681,087 | — | — |
| 2012-12-12 | $11.97 | $11.97 | 1,469,451 | — | — |
| 2012-12-11 | $12.02 | $12.02 | 1,154,501 | — | — |
| 2012-12-10 | $11.97 | $11.97 | 744,169 | — | — |
| 2012-12-07 | $11.94 | $11.94 | 876,854 | — | — |
| 2012-12-06 | $11.93 | $11.93 | 1,534,613 | — | — |
| 2012-12-05 | $11.73 | $11.73 | 1,677,214 | — | — |
| 2012-12-04 | $11.47 | $11.47 | 1,194,637 | — | — |
| 2012-12-03 | $11.46 | $11.46 | 3,767,593 | — | — |
| 2012-11-30 | $11.20 | $11.20 | 9,503,269 | — | — |
| 2012-11-29 | $11.43 | $11.43 | 1,431,204 | — | — |
| 2012-11-28 | $11.50 | $11.50 | 1,003,401 | — | — |
| 2012-11-27 | $11.43 | $11.43 | 921,712 | — | — |
| 2012-11-26 | $11.45 | $11.45 | 1,125,226 | — | — |
| 2012-11-23 | $11.42 | $11.42 | 803,193 | — | — |
| 2012-11-21 | $11.42 | $11.42 | 1,564,361 | — | — |
| 2012-11-20 | $11.59 | $11.59 | 3,307,682 | — | — |
| 2012-11-19 | $11.36 | $11.36 | 2,074,797 | — | — |
| 2012-11-16 | $11.19 | $11.19 | 2,544,625 | — | — |
| 2012-11-15 | $10.88 | $10.88 | 2,054,965 | — | — |
| 2012-11-14 | $10.89 | $10.89 | 2,668,810 | — | — |
| 2012-11-13 | $11.22 | $11.22 | 1,358,487 | — | — |
| 2012-11-12 | $11.36 | $11.36 | 1,591,276 | — | — |
| 2012-11-09 | $11.45 | $11.45 | 1,560,111 | — | — |
| 2012-11-08 | $11.53 | $11.53 | 1,591,748 | — | — |
| 2012-11-07 | $11.51 | $11.51 | 942,489 | — | — |
| 2012-11-06 | $11.70 | $11.70 | 1,579,471 | — | — |
| 2012-11-05 | $11.56 | $11.56 | 2,632,452 | — | — |
| 2012-11-02 | $11.93 | $11.93 | 1,145,058 | — | — |
| 2012-11-01 | $12.07 | $12.07 | 1,225,330 | — | — |
| 2012-10-31 | $11.91 | $11.91 | 922,657 | — | — |
| 2012-10-26 | $11.98 | $11.98 | 864,577 | — | — |
| 2012-10-25 | $12.03 | $12.03 | 764,473 | — | — |
| 2012-10-24 | $12.11 | $12.11 | 785,250 | — | — |
| 2012-10-23 | $12.13 | $12.13 | 1,031,260 | — | — |
| 2012-10-22 | $12.29 | $12.29 | 1,286,242 | — | — |
| 2012-10-19 | $12.36 | $12.36 | 702,617 | — | — |
| 2012-10-18 | $12.35 | $12.35 | 1,523,281 | — | — |
| 2012-10-17 | $12.26 | $12.26 | 1,824,537 | — | — |
| 2012-10-16 | $12.12 | $12.12 | 1,816,982 | — | — |
| 2012-10-15 | $12.09 | $12.09 | 2,062,048 | — | — |
| 2012-10-12 | $12.05 | $12.05 | 1,244,217 | — | — |
| 2012-10-11 | $11.98 | $11.98 | 1,421,288 | — | — |
| 2012-10-10 | $11.88 | $11.88 | 1,389,179 | — | — |
| 2012-10-09 | $11.82 | $11.82 | 920,768 | — | — |
| 2012-10-08 | $11.97 | $11.97 | 692,229 | — | — |
| 2012-10-05 | $12.00 | $12.00 | 2,134,765 | — | — |
| 2012-10-04 | $12.03 | $12.03 | 3,738,318 | — | — |
| 2012-10-03 | $12.11 | $12.11 | 3,356,789 | — | — |
| 2012-10-02 | $12.06 | $12.06 | 2,290,115 | — | — |
| 2012-10-01 | $12.00 | $12.00 | 2,598,926 | — | — |
| 2012-09-28 | $11.97 | $11.97 | 2,962,984 | — | — |
| 2012-09-27 | $11.95 | $11.95 | 1,071,868 | — | — |
| 2012-09-26 | $11.86 | $11.86 | 1,607,802 | — | — |
| 2012-09-25 | $11.92 | $11.92 | 1,700,824 | — | — |
| 2012-09-24 | $11.93 | $11.93 | 1,411,844 | — | — |
| 2012-09-21 | $11.71 | $11.71 | 3,707,153 | — | — |
| 2012-09-20 | $11.40 | $11.40 | 2,190,011 | — | — |
| 2012-09-19 | $11.35 | $11.35 | 1,498,727 | — | — |
| 2012-09-18 | $11.42 | $11.42 | 1,573,805 | — | — |
| 2012-09-17 | $11.48 | $11.48 | 975,070 | — | — |
| 2012-09-14 | $11.65 | $11.65 | 721,976 | — | — |
| 2012-09-13 | $11.53 | $11.53 | 795,638 | — | — |
| 2012-09-12 | $11.41 | $11.41 | 505,242 | — | — |
| 2012-09-11 | $11.33 | $11.33 | 1,215,886 | — | — |
| 2012-09-10 | $11.40 | $11.40 | 665,314 | — | — |
| 2012-09-07 | $11.42 | $11.42 | 754,085 | — | — |
| 2012-09-06 | $11.34 | $11.34 | 1,268,299 | — | — |
| 2012-09-05 | $11.25 | $11.25 | 581,736 | — | — |
| 2012-09-04 | $11.19 | $11.19 | 1,061,952 | — | — |
| 2012-08-31 | $11.05 | $11.05 | 2,776,942 | — | — |
| 2012-08-30 | $10.96 | $10.96 | 607,235 | — | — |
| 2012-08-29 | $10.98 | $10.98 | 624,233 | — | — |
| 2012-08-28 | $10.97 | $10.97 | 623,289 | — | — |
| 2012-08-27 | $10.97 | $10.97 | 913,685 | — | — |
| 2012-08-24 | $10.97 | $10.97 | 620,928 | — | — |
| 2012-08-23 | $10.89 | $10.89 | 1,453,869 | — | — |
| 2012-08-22 | $10.99 | $10.99 | 923,129 | — | — |
| 2012-08-21 | $11.02 | $11.02 | 901,408 | — | — |
| 2012-08-20 | $11.03 | $11.03 | 1,292,380 | — | — |
| 2012-08-17 | $11.08 | $11.08 | 2,123,432 | — | — |
| 2012-08-16 | $11.14 | $11.14 | 990,180 | — | — |
| 2012-08-15 | $11.15 | $11.15 | 1,948,723 | — | — |
| 2012-08-14 | $11.07 | $11.07 | 4,197,757 | — | — |
| 2012-08-13 | $11.05 | $11.05 | 1,873,645 | — | — |
| 2012-08-10 | $11.01 | $11.01 | 1,000,568 | — | — |
| 2012-08-09 | $10.96 | $10.96 | 1,534,613 | — | — |
| 2012-08-08 | $10.95 | $10.95 | 2,596,566 | — | — |
| 2012-08-07 | $10.95 | $10.95 | 1,271,604 | — | — |
| 2012-08-06 | $10.94 | $10.94 | 1,340,544 | — | — |
| 2012-08-03 | $10.87 | $10.87 | 2,232,980 | — | — |
| 2012-08-02 | $10.61 | $10.61 | 1,596,942 | — | — |
| 2012-08-01 | $10.53 | $10.53 | 2,400,135 | — | — |
| 2012-07-31 | $10.56 | $10.56 | 1,216,830 | — | — |
| 2012-07-30 | $10.56 | $10.56 | 951,460 | — | — |
| 2012-07-27 | $10.41 | $10.41 | 2,279,255 | — | — |
| 2012-07-26 | $10.38 | $10.38 | 3,018,702 | — | — |
| 2012-07-25 | $10.37 | $10.37 | 2,792,996 | — | — |
| 2012-07-24 | $10.37 | $10.37 | 920,768 | — | — |
| 2012-07-23 | $10.35 | $10.35 | 1,748,042 | — | — |
| 2012-07-20 | $10.46 | $10.46 | 1,784,401 | — | — |
| 2012-07-19 | $10.67 | $10.67 | 2,805,745 | — | — |
| 2012-07-18 | $10.45 | $10.45 | 2,834,549 | — | — |
| 2012-07-17 | $10.62 | $10.62 | 2,043,633 | — | — |
| 2012-07-16 | $10.32 | $10.32 | 1,106,810 | — | — |
| 2012-07-13 | $10.17 | $10.17 | 2,567,290 | — | — |
| 2012-07-12 | $9.92 | $9.92 | 1,770,708 | — | — |
| 2012-07-11 | $9.95 | $9.95 | 2,260,839 | — | — |
| 2012-07-10 | $10.02 | $10.02 | 5,899,053 | — | — |
| 2012-07-09 | $10.41 | $10.41 | 1,384,929 | — | — |
| 2012-07-06 | $10.40 | $10.40 | 1,087,451 | — | — |
| 2012-07-05 | $10.38 | $10.38 | 1,059,119 | — | — |
| 2012-07-03 | $10.37 | $10.37 | 916,046 | — | — |
| 2012-07-02 | $10.32 | $10.32 | 1,674,381 | — | — |
| 2012-06-29 | $10.11 | $10.11 | 1,765,513 | — | — |
| 2012-06-28 | $9.92 | $9.92 | 1,389,179 | — | — |
| 2012-06-27 | $9.87 | $9.87 | 1,932,196 | — | — |
| 2012-06-26 | $9.80 | $9.80 | 1,553,973 | — | — |
| 2012-06-25 | $9.82 | $9.82 | 1,820,760 | — | — |
| 2012-06-22 | $9.88 | $9.88 | 1,478,423 | — | — |
| 2012-06-21 | $9.81 | $9.81 | 1,517,614 | — | — |
| 2012-06-20 | $9.92 | $9.92 | 1,848,619 | — | — |
| 2012-06-19 | $9.93 | $9.93 | 1,881,200 | — | — |
| 2012-06-18 | $9.85 | $9.85 | 1,127,587 | — | — |
| 2012-06-15 | $9.66 | $9.66 | 1,405,233 | — | — |
| 2012-06-14 | $9.54 | $9.54 | 1,333,461 | — | — |
| 2012-06-13 | $9.48 | $9.48 | 937,767 | — | — |
| 2012-06-12 | $9.56 | $9.56 | 760,696 | — | — |
| 2012-06-11 | $9.48 | $9.48 | 1,152,613 | — | — |
| 2012-06-08 | $9.57 | $9.57 | 946,738 | — | — |
| 2012-06-07 | $9.69 | $9.69 | 1,274,909 | — | — |
| 2012-06-06 | $9.64 | $9.64 | 673,813 | — | — |
| 2012-06-05 | $9.46 | $9.46 | 942,489 | — | — |
| 2012-06-04 | $9.31 | $9.31 | 1,035,510 | — | — |
| 2012-06-01 | $9.22 | $9.22 | 3,457,365 | — | — |
| 2012-05-31 | $9.46 | $9.46 | 4,198,229 | — | — |
| 2012-05-30 | $9.49 | $9.49 | 1,187,082 | — | — |
| 2012-05-29 | $9.71 | $9.71 | 1,101,144 | — | — |
| 2012-05-25 | $9.63 | $9.63 | 630,844 | — | — |
| 2012-05-24 | $9.65 | $9.65 | 1,069,507 | — | — |
| 2012-05-23 | $9.64 | $9.64 | 1,062,425 | — | — |
| 2012-05-22 | $9.75 | $9.75 | 881,576 | — | — |
| 2012-05-21 | $9.63 | $9.63 | 946,738 | — | — |
| 2012-05-18 | $9.43 | $9.43 | 1,402,400 | — | — |
| 2012-05-17 | $9.83 | $9.83 | 841,440 | — | — |
| 2012-05-16 | $10.18 | $10.18 | 1,786,290 | — | — |
| 2012-05-15 | $10.04 | $10.04 | 1,112,949 | — | — |
| 2012-05-14 | $10.13 | $10.13 | 708,283 | — | — |
| 2012-05-11 | $10.35 | $10.35 | 808,387 | — | — |
| 2012-05-10 | $10.11 | $10.11 | 821,608 | — | — |
| 2012-05-09 | $10.01 | $10.01 | 645,482 | — | — |
| 2012-05-08 | $10.17 | $10.17 | 677,591 | — | — |
| 2012-05-07 | $10.13 | $10.13 | 736,614 | — | — |
| 2012-05-04 | $10.14 | $10.14 | 535,934 | — | — |
| 2012-05-03 | $10.23 | $10.23 | 974,597 | — | — |
| 2012-05-02 | $10.22 | $10.22 | 519,408 | — | — |
| 2012-05-01 | $10.21 | $10.21 | 906,602 | — | — |
| 2012-04-30 | $10.15 | $10.15 | 729,531 | — | — |
| 2012-04-27 | $10.17 | $10.17 | 760,224 | — | — |
| 2012-04-26 | $10.13 | $10.13 | 672,869 | — | — |
| 2012-04-25 | $9.98 | $9.98 | 670,036 | — | — |
| 2012-04-24 | $9.91 | $9.91 | 665,314 | — | — |
| 2012-04-23 | $9.96 | $9.96 | 565,210 | — | — |
| 2012-04-20 | $10.11 | $10.11 | 621,872 | — | — |
| 2012-04-19 | $10.03 | $10.03 | 737,559 | — | — |
| 2012-04-18 | $10.08 | $10.08 | 940,600 | — | — |
| 2012-04-17 | $10.10 | $10.10 | 962,321 | — | — |
| 2012-04-16 | $9.95 | $9.95 | 1,106,810 | — | — |
| 2012-04-13 | $9.90 | $9.90 | 752,669 | — | — |
| 2012-04-12 | $9.89 | $9.89 | 1,562,945 | — | — |
| 2012-04-11 | $9.69 | $9.69 | 961,848 | — | — |
| 2012-04-10 | $9.64 | $9.64 | 832,941 | — | — |
| 2012-04-09 | $9.87 | $9.87 | 711,116 | — | — |
| 2012-04-05 | $9.99 | $9.99 | 1,091,228 | — | — |
| 2012-04-04 | $9.91 | $9.91 | 1,140,808 | — | — |
| 2012-04-03 | $10.07 | $10.07 | 3,090,003 | — | — |
| 2012-04-02 | $10.30 | $10.30 | 1,560,584 | — | — |
| 2012-03-30 | $10.14 | $10.14 | 1,229,107 | — | — |
| 2012-03-29 | $10.21 | $10.21 | 576,070 | — | — |
| 2012-03-28 | $10.22 | $10.22 | 790,916 | — | — |
| 2012-03-27 | $10.25 | $10.25 | 883,937 | — | — |
| 2012-03-26 | $10.35 | $10.35 | 740,864 | — | — |
| 2012-03-23 | $10.22 | $10.22 | 668,619 | — | — |
| 2012-03-22 | $10.13 | $10.13 | 774,862 | — | — |
| 2012-03-21 | $10.20 | $10.20 | 1,233,829 | — | — |
| 2012-03-20 | $10.30 | $10.30 | 768,723 | — | — |
| 2012-03-19 | $10.33 | $10.33 | 1,026,538 | — | — |
| 2012-03-16 | $10.28 | $10.28 | 954,293 | — | — |
| 2012-03-15 | $10.32 | $10.32 | 1,894,893 | — | — |
| 2012-03-14 | $10.41 | $10.41 | 1,480,784 | — | — |
| 2012-03-13 | $10.46 | $10.46 | 2,254,701 | — | — |
| 2012-03-12 | $10.25 | $10.25 | 516,102 | — | — |
| 2012-03-09 | $10.24 | $10.24 | 871,188 | — | — |
| 2012-03-08 | $10.26 | $10.26 | 458,495 | — | — |
| 2012-03-07 | $10.11 | $10.11 | 923,129 | — | — |
| 2012-03-06 | $10.02 | $10.02 | 901,880 | — | — |
| 2012-03-05 | $10.14 | $10.14 | 1,051,564 | — | — |
| 2012-03-02 | $10.26 | $10.26 | 927,379 | — | — |
| 2012-03-01 | $10.40 | $10.40 | 1,052,509 | — | — |
| 2012-02-29 | $10.15 | $10.15 | 2,081,408 | — | — |
| 2012-02-28 | $10.03 | $10.03 | 690,812 | — | — |
| 2012-02-27 | $10.05 | $10.05 | 896,686 | — | — |
| 2012-02-24 | $9.96 | $9.96 | 1,598,359 | — | — |
| 2012-02-23 | $9.76 | $9.76 | 1,825,954 | — | — |
| 2012-02-22 | $9.76 | $9.76 | 1,976,582 | — | — |
| 2012-02-21 | $9.79 | $9.79 | 1,049,675 | — | — |
| 2012-02-17 | $9.90 | $9.90 | 1,772,596 | — | — |
| 2012-02-16 | $9.86 | $9.86 | 1,005,762 | — | — |
| 2012-02-15 | $10.00 | $10.00 | 1,328,267 | — | — |
| 2012-02-14 | $9.92 | $9.92 | 733,781 | — | — |
| 2012-02-13 | $9.97 | $9.97 | 561,905 | — | — |
| 2012-02-10 | $9.85 | $9.85 | 700,728 | — | — |
| 2012-02-09 | $9.89 | $9.89 | 898,575 | — | — |
| 2012-02-08 | $9.71 | $9.71 | 2,636,229 | — | — |
| 2012-02-07 | $9.74 | $9.74 | 1,129,003 | — | — |
| 2012-02-06 | $9.74 | $9.74 | 849,467 | — | — |
| 2012-02-03 | $9.64 | $9.64 | 1,617,246 | — | — |
| 2012-02-02 | $9.55 | $9.55 | 1,456,702 | — | — |
| 2012-02-01 | $9.60 | $9.60 | 1,368,403 | — | — |
| 2012-01-31 | $9.35 | $9.35 | 1,539,335 | — | — |
| 2012-01-30 | $9.31 | $9.31 | 806,498 | — | — |
| 2012-01-27 | $9.29 | $9.29 | 1,230,996 | — | — |
| 2012-01-26 | $9.31 | $9.31 | 1,237,134 | — | — |
| 2012-01-25 | $9.31 | $9.31 | 1,337,711 | — | — |
| 2012-01-24 | $9.18 | $9.18 | 648,315 | — | — |
| 2012-01-23 | $9.27 | $9.27 | 1,135,142 | — | — |
| 2012-01-20 | $9.28 | $9.28 | 1,553,029 | — | — |
| 2012-01-19 | $9.19 | $9.19 | 1,393,901 | — | — |
| 2012-01-18 | $9.00 | $9.00 | 816,886 | — | — |
| 2012-01-17 | $8.82 | $8.82 | 1,024,177 | — | — |
| 2012-01-13 | $8.75 | $8.75 | 863,161 | — | — |
| 2012-01-12 | $8.79 | $8.79 | 641,704 | — | — |
| 2012-01-11 | $8.75 | $8.75 | 366,891 | — | — |
| 2012-01-10 | $8.69 | $8.69 | 576,070 | — | — |
| 2012-01-09 | $8.57 | $8.57 | 306,923 | — | — |
| 2012-01-06 | $8.64 | $8.64 | 673,813 | — | — |
| 2012-01-05 | $8.65 | $8.65 | 1,033,621 | — | — |
| 2012-01-04 | $8.67 | $8.67 | 976,486 | — | — |
| 2012-01-03 | $8.65 | $8.65 | 1,221,080 | — | — |