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
- 1996-02-15 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 | $9.51 | $9.51 | 104,400 | — | — |
| 2012-12-28 | $9.24 | $9.24 | 46,400 | — | — |
| 2012-12-27 | $9.37 | $9.37 | 41,900 | — | — |
| 2012-12-26 | $9.48 | $9.48 | 83,000 | — | — |
| 2012-12-24 | $9.38 | $9.38 | 17,700 | — | — |
| 2012-12-21 | $9.50 | $9.50 | 244,400 | — | — |
| 2012-12-20 | $9.60 | $9.60 | 88,600 | — | — |
| 2012-12-19 | $9.58 | $9.58 | 117,400 | — | — |
| 2012-12-18 | $9.60 | $9.60 | 96,000 | — | — |
| 2012-12-17 | $9.57 | $9.57 | 62,100 | — | — |
| 2012-12-14 | $9.61 | $9.61 | 42,600 | — | — |
| 2012-12-13 | $9.45 | $9.45 | 74,100 | — | — |
| 2012-12-12 | $9.45 | $9.45 | 294,300 | — | — |
| 2012-12-11 | $10.18 | $10.18 | 98,200 | — | — |
| 2012-12-10 | $9.76 | $9.76 | 43,200 | — | — |
| 2012-12-07 | $9.81 | $9.81 | 24,100 | — | — |
| 2012-12-06 | $9.88 | $9.88 | 37,300 | — | — |
| 2012-12-05 | $10.03 | $10.03 | 75,400 | — | — |
| 2012-12-04 | $10.05 | $10.05 | 145,600 | — | — |
| 2012-12-03 | $9.97 | $9.97 | 67,500 | — | — |
| 2012-11-30 | $10.06 | $10.06 | 62,700 | — | — |
| 2012-11-29 | $9.88 | $9.88 | 94,200 | — | — |
| 2012-11-28 | $9.68 | $9.68 | 41,200 | — | — |
| 2012-11-27 | $9.66 | $9.66 | 74,600 | — | — |
| 2012-11-26 | $9.58 | $9.58 | 114,700 | — | — |
| 2012-11-23 | $9.35 | $9.35 | 30,700 | — | — |
| 2012-11-21 | $9.33 | $9.33 | 106,400 | — | — |
| 2012-11-20 | $9.35 | $9.35 | 90,500 | — | — |
| 2012-11-19 | $9.25 | $9.25 | 216,300 | — | — |
| 2012-11-16 | $9.06 | $9.06 | 133,500 | — | — |
| 2012-11-15 | $9.11 | $9.11 | 153,900 | — | — |
| 2012-11-14 | $9.10 | $9.10 | 79,500 | — | — |
| 2012-11-13 | $9.01 | $9.01 | 154,000 | — | — |
| 2012-11-12 | $9.20 | $9.20 | 62,300 | — | — |
| 2012-11-09 | $9.33 | $9.33 | 113,000 | — | — |
| 2012-11-08 | $9.53 | $9.53 | 142,700 | — | — |
| 2012-11-07 | $9.64 | $9.64 | 153,500 | — | — |
| 2012-11-06 | $10.21 | $10.21 | 67,800 | — | — |
| 2012-11-05 | $10.27 | $10.27 | 138,400 | — | — |
| 2012-11-02 | $10.46 | $10.46 | 75,200 | — | — |
| 2012-11-01 | $10.79 | $10.79 | 76,000 | — | — |
| 2012-10-31 | $10.82 | $10.82 | 101,700 | — | — |
| 2012-10-26 | $10.67 | $10.67 | 96,100 | — | — |
| 2012-10-25 | $10.61 | $10.61 | 60,000 | — | — |
| 2012-10-24 | $10.61 | $10.61 | 76,100 | — | — |
| 2012-10-23 | $10.74 | $10.74 | 76,000 | — | — |
| 2012-10-22 | $10.62 | $10.62 | 51,100 | — | — |
| 2012-10-19 | $10.55 | $10.55 | 109,400 | — | — |
| 2012-10-18 | $10.82 | $10.82 | 149,700 | — | — |
| 2012-10-17 | $10.96 | $10.96 | 131,800 | — | — |
| 2012-10-16 | $10.56 | $10.56 | 144,000 | — | — |
| 2012-10-15 | $10.57 | $10.57 | 187,900 | — | — |
| 2012-10-12 | $10.62 | $10.62 | 95,000 | — | — |
| 2012-10-11 | $10.77 | $10.77 | 142,400 | — | — |
| 2012-10-10 | $10.85 | $10.85 | 154,400 | — | — |
| 2012-10-09 | $10.90 | $10.90 | 160,600 | — | — |
| 2012-10-08 | $11.02 | $11.02 | 256,200 | — | — |
| 2012-10-05 | $11.24 | $11.24 | 123,800 | — | — |
| 2012-10-04 | $11.24 | $11.24 | 178,000 | — | — |
| 2012-10-03 | $11.37 | $11.37 | 291,100 | — | — |
| 2012-10-02 | $11.44 | $11.44 | 210,700 | — | — |
| 2012-10-01 | $11.52 | $11.52 | 293,900 | — | — |
| 2012-09-28 | $11.45 | $11.45 | 396,100 | — | — |
| 2012-09-27 | $11.39 | $11.39 | 537,900 | — | — |
| 2012-09-26 | $11.45 | $11.45 | 471,300 | — | — |
| 2012-09-25 | $11.42 | $11.42 | 376,000 | — | — |
| 2012-09-24 | $11.39 | $11.39 | 255,000 | — | — |
| 2012-09-21 | $11.37 | $11.37 | 372,500 | — | — |
| 2012-09-20 | $11.40 | $11.40 | 236,100 | — | — |
| 2012-09-19 | $11.28 | $11.28 | 547,100 | — | — |
| 2012-09-18 | $11.12 | $11.12 | 262,200 | — | — |
| 2012-09-17 | $11.06 | $11.06 | 242,900 | — | — |
| 2012-09-14 | $10.76 | $10.76 | 308,400 | — | — |
| 2012-09-13 | $10.73 | $10.73 | 281,400 | — | — |
| 2012-09-12 | $10.44 | $10.44 | 280,300 | — | — |
| 2012-09-11 | $10.40 | $10.40 | 154,800 | — | — |
| 2012-09-10 | $10.29 | $10.29 | 148,600 | — | — |
| 2012-09-07 | $10.07 | $10.07 | 164,700 | — | — |
| 2012-09-06 | $9.82 | $9.82 | 163,100 | — | — |
| 2012-09-05 | $9.91 | $9.91 | 143,700 | — | — |
| 2012-09-04 | $9.76 | $9.76 | 68,000 | — | — |
| 2012-08-31 | $9.80 | $9.80 | 110,100 | — | — |
| 2012-08-30 | $9.61 | $9.61 | 94,900 | — | — |
| 2012-08-29 | $9.81 | $9.81 | 159,900 | — | — |
| 2012-08-28 | $9.25 | $9.25 | 73,600 | — | — |
| 2012-08-27 | $9.17 | $9.17 | 46,500 | — | — |
| 2012-08-24 | $9.17 | $9.17 | 41,800 | — | — |
| 2012-08-23 | $9.08 | $9.08 | 70,000 | — | — |
| 2012-08-22 | $9.29 | $9.29 | 66,700 | — | — |
| 2012-08-21 | $9.42 | $9.42 | 170,900 | — | — |
| 2012-08-20 | $9.60 | $9.60 | 163,900 | — | — |
| 2012-08-17 | $9.23 | $9.23 | 143,300 | — | — |
| 2012-08-16 | $9.15 | $9.15 | 76,700 | — | — |
| 2012-08-15 | $9.02 | $9.02 | 112,300 | — | — |
| 2012-08-14 | $8.97 | $8.97 | 102,800 | — | — |
| 2012-08-13 | $8.94 | $8.94 | 64,300 | — | — |
| 2012-08-10 | $8.66 | $8.66 | 55,800 | — | — |
| 2012-08-09 | $8.73 | $8.73 | 39,900 | — | — |
| 2012-08-08 | $8.67 | $8.67 | 104,600 | — | — |
| 2012-08-07 | $8.65 | $8.65 | 51,100 | — | — |
| 2012-08-06 | $8.55 | $8.55 | 55,300 | — | — |
| 2012-08-03 | $8.69 | $8.69 | 62,900 | — | — |
| 2012-08-02 | $8.51 | $8.51 | 60,800 | — | — |
| 2012-08-01 | $8.38 | $8.38 | 205,900 | — | — |
| 2012-07-31 | $7.99 | $7.99 | 89,300 | — | — |
| 2012-07-30 | $7.89 | $7.89 | 79,200 | — | — |
| 2012-07-27 | $8.11 | $8.11 | 71,300 | — | — |
| 2012-07-26 | $8.06 | $8.06 | 37,000 | — | — |
| 2012-07-25 | $8.14 | $8.14 | 84,900 | — | — |
| 2012-07-24 | $8.18 | $8.18 | 79,600 | — | — |
| 2012-07-23 | $8.27 | $8.27 | 59,100 | — | — |
| 2012-07-20 | $8.46 | $8.46 | 63,900 | — | — |
| 2012-07-19 | $8.56 | $8.56 | 80,300 | — | — |
| 2012-07-18 | $8.62 | $8.62 | 67,000 | — | — |
| 2012-07-17 | $8.59 | $8.59 | 64,800 | — | — |
| 2012-07-16 | $8.39 | $8.39 | 40,300 | — | — |
| 2012-07-13 | $8.44 | $8.44 | 92,100 | — | — |
| 2012-07-12 | $8.47 | $8.47 | 70,500 | — | — |
| 2012-07-11 | $8.47 | $8.47 | 77,800 | — | — |
| 2012-07-10 | $8.46 | $8.46 | 127,000 | — | — |
| 2012-07-09 | $8.42 | $8.42 | 77,300 | — | — |
| 2012-07-06 | $8.45 | $8.45 | 123,400 | — | — |
| 2012-07-05 | $8.68 | $8.68 | 64,100 | — | — |
| 2012-07-03 | $8.80 | $8.80 | 64,400 | — | — |
| 2012-07-02 | $8.93 | $8.93 | 115,500 | — | — |
| 2012-06-29 | $8.56 | $8.56 | 118,900 | — | — |
| 2012-06-28 | $8.47 | $8.47 | 80,200 | — | — |
| 2012-06-27 | $8.45 | $8.45 | 114,400 | — | — |
| 2012-06-26 | $8.27 | $8.27 | 229,100 | — | — |
| 2012-06-25 | $7.73 | $7.73 | 34,300 | — | — |
| 2012-06-22 | $7.68 | $7.68 | 345,300 | — | — |
| 2012-06-21 | $7.27 | $7.27 | 83,200 | — | — |
| 2012-06-20 | $7.78 | $7.78 | 90,600 | — | — |
| 2012-06-19 | $7.90 | $7.90 | 210,700 | — | — |
| 2012-06-18 | $7.55 | $7.55 | 120,100 | — | — |
| 2012-06-15 | $7.48 | $7.48 | 145,400 | — | — |
| 2012-06-14 | $7.14 | $7.14 | 42,400 | — | — |
| 2012-06-13 | $7.03 | $7.03 | 50,900 | — | — |
| 2012-06-12 | $7.24 | $7.24 | 61,600 | — | — |
| 2012-06-11 | $7.14 | $7.14 | 88,200 | — | — |
| 2012-06-08 | $7.27 | $7.27 | 99,200 | — | — |
| 2012-06-07 | $7.10 | $7.10 | 55,300 | — | — |
| 2012-06-06 | $7.16 | $7.16 | 67,700 | — | — |
| 2012-06-05 | $6.91 | $6.91 | 60,700 | — | — |
| 2012-06-04 | $6.92 | $6.92 | 58,000 | — | — |
| 2012-06-01 | $6.79 | $6.79 | 95,800 | — | — |
| 2012-05-31 | $7.31 | $7.31 | 66,300 | — | — |
| 2012-05-30 | $7.30 | $7.30 | 79,400 | — | — |
| 2012-05-29 | $7.18 | $7.18 | 95,600 | — | — |
| 2012-05-25 | $7.07 | $7.07 | 67,600 | — | — |
| 2012-05-24 | $6.95 | $6.95 | 44,200 | — | — |
| 2012-05-23 | $6.92 | $6.92 | 61,000 | — | — |
| 2012-05-22 | $6.76 | $6.76 | 82,000 | — | — |
| 2012-05-21 | $6.95 | $6.95 | 62,000 | — | — |
| 2012-05-18 | $6.70 | $6.70 | 90,600 | — | — |
| 2012-05-17 | $6.66 | $6.66 | 113,100 | — | — |
| 2012-05-16 | $6.66 | $6.66 | 49,700 | — | — |
| 2012-05-15 | $6.65 | $6.65 | 52,000 | — | — |
| 2012-05-14 | $6.68 | $6.68 | 87,100 | — | — |
| 2012-05-11 | $6.60 | $6.60 | 56,100 | — | — |
| 2012-05-10 | $6.64 | $6.64 | 34,000 | — | — |
| 2012-05-09 | $6.65 | $6.65 | 42,000 | — | — |
| 2012-05-08 | $6.74 | $6.74 | 46,400 | — | — |
| 2012-05-07 | $6.60 | $6.60 | 25,000 | — | — |
| 2012-05-04 | $6.60 | $6.60 | 59,700 | — | — |
| 2012-05-03 | $6.80 | $6.80 | 42,000 | — | — |
| 2012-05-02 | $7.07 | $7.07 | 157,100 | — | — |
| 2012-05-01 | $6.56 | $6.56 | 109,000 | — | — |
| 2012-04-30 | $6.44 | $6.44 | 71,000 | — | — |
| 2012-04-27 | $6.56 | $6.56 | 61,100 | — | — |
| 2012-04-26 | $6.60 | $6.60 | 70,300 | — | — |
| 2012-04-25 | $6.62 | $6.62 | 135,700 | — | — |
| 2012-04-24 | $6.65 | $6.65 | 59,400 | — | — |
| 2012-04-23 | $6.61 | $6.61 | 151,500 | — | — |
| 2012-04-20 | $6.31 | $6.31 | 51,300 | — | — |
| 2012-04-19 | $6.25 | $6.25 | 39,600 | — | — |
| 2012-04-18 | $6.22 | $6.22 | 52,400 | — | — |
| 2012-04-17 | $6.43 | $6.43 | 28,300 | — | — |
| 2012-04-16 | $6.29 | $6.29 | 24,700 | — | — |
| 2012-04-13 | $6.20 | $6.20 | 50,200 | — | — |
| 2012-04-12 | $6.43 | $6.43 | 35,100 | — | — |
| 2012-04-11 | $6.38 | $6.38 | 52,700 | — | — |
| 2012-04-10 | $6.15 | $6.15 | 92,300 | — | — |
| 2012-04-09 | $6.34 | $6.34 | 55,300 | — | — |
| 2012-04-05 | $6.46 | $6.46 | 143,800 | — | — |
| 2012-04-04 | $6.58 | $6.58 | 77,100 | — | — |
| 2012-04-03 | $6.55 | $6.55 | 73,300 | — | — |
| 2012-04-02 | $6.68 | $6.68 | 83,200 | — | — |
| 2012-03-30 | $6.53 | $6.53 | 48,100 | — | — |
| 2012-03-29 | $6.57 | $6.57 | 61,100 | — | — |
| 2012-03-28 | $6.51 | $6.51 | 125,100 | — | — |
| 2012-03-27 | $6.60 | $6.60 | 491,600 | — | — |
| 2012-03-26 | $7.00 | $7.00 | 191,300 | — | — |
| 2012-03-23 | $6.74 | $6.74 | 77,800 | — | — |
| 2012-03-22 | $6.54 | $6.54 | 38,000 | — | — |
| 2012-03-21 | $6.57 | $6.57 | 54,500 | — | — |
| 2012-03-20 | $6.53 | $6.53 | 68,600 | — | — |
| 2012-03-19 | $6.67 | $6.67 | 71,300 | — | — |
| 2012-03-16 | $6.52 | $6.52 | 72,500 | — | — |
| 2012-03-15 | $6.59 | $6.59 | 68,300 | — | — |
| 2012-03-14 | $6.49 | $6.49 | 60,800 | — | — |
| 2012-03-13 | $6.50 | $6.50 | 86,200 | — | — |
| 2012-03-12 | $6.43 | $6.43 | 58,600 | — | — |
| 2012-03-09 | $6.31 | $6.31 | 56,300 | — | — |
| 2012-03-08 | $6.35 | $6.35 | 80,600 | — | — |
| 2012-03-07 | $6.07 | $6.07 | 29,000 | — | — |
| 2012-03-06 | $6.03 | $6.03 | 41,500 | — | — |
| 2012-03-05 | $6.24 | $6.24 | 156,700 | — | — |
| 2012-03-02 | $6.10 | $6.10 | 110,400 | — | — |
| 2012-03-01 | $6.17 | $6.17 | 98,200 | — | — |
| 2012-02-29 | $6.30 | $6.30 | 65,000 | — | — |
| 2012-02-28 | $6.69 | $6.69 | 48,200 | — | — |
| 2012-02-27 | $6.87 | $6.87 | 53,300 | — | — |
| 2012-02-24 | $6.69 | $6.69 | 32,800 | — | — |
| 2012-02-23 | $6.94 | $6.94 | 48,600 | — | — |
| 2012-02-22 | $6.74 | $6.74 | 52,700 | — | — |
| 2012-02-21 | $6.96 | $6.96 | 80,100 | — | — |
| 2012-02-17 | $6.87 | $6.87 | 64,400 | — | — |
| 2012-02-16 | $6.94 | $6.94 | 78,000 | — | — |
| 2012-02-15 | $6.75 | $6.75 | 183,500 | — | — |
| 2012-02-14 | $6.79 | $6.79 | 78,800 | — | — |
| 2012-02-13 | $6.77 | $6.77 | 91,100 | — | — |
| 2012-02-10 | $6.55 | $6.55 | 77,800 | — | — |
| 2012-02-09 | $6.69 | $6.69 | 153,700 | — | — |
| 2012-02-08 | $6.75 | $6.75 | 106,200 | — | — |
| 2012-02-07 | $6.60 | $6.60 | 103,600 | — | — |
| 2012-02-06 | $6.47 | $6.47 | 54,800 | — | — |
| 2012-02-03 | $6.52 | $6.52 | 81,800 | — | — |
| 2012-02-02 | $6.34 | $6.34 | 43,400 | — | — |
| 2012-02-01 | $6.24 | $6.24 | 63,400 | — | — |
| 2012-01-31 | $6.03 | $6.03 | 40,700 | — | — |
| 2012-01-30 | $6.04 | $6.04 | 82,700 | — | — |
| 2012-01-27 | $6.26 | $6.26 | 51,700 | — | — |
| 2012-01-26 | $5.99 | $5.99 | 64,900 | — | — |
| 2012-01-25 | $5.93 | $5.93 | 47,400 | — | — |
| 2012-01-24 | $5.85 | $5.85 | 37,900 | — | — |
| 2012-01-23 | $5.79 | $5.79 | 20,500 | — | — |
| 2012-01-20 | $5.69 | $5.69 | 62,300 | — | — |
| 2012-01-19 | $5.71 | $5.71 | 40,600 | — | — |
| 2012-01-18 | $5.70 | $5.70 | 34,200 | — | — |
| 2012-01-17 | $5.62 | $5.62 | 59,900 | — | — |
| 2012-01-13 | $5.71 | $5.71 | 53,600 | — | — |
| 2012-01-12 | $5.75 | $5.75 | 54,000 | — | — |
| 2012-01-11 | $5.80 | $5.80 | 25,500 | — | — |
| 2012-01-10 | $5.65 | $5.65 | 47,400 | — | — |
| 2012-01-09 | $5.64 | $5.64 | 60,100 | — | — |
| 2012-01-06 | $5.57 | $5.57 | 48,500 | — | — |
| 2012-01-05 | $5.62 | $5.62 | 46,200 | — | — |
| 2012-01-04 | $5.60 | $5.60 | 85,800 | — | — |
| 2012-01-03 | $5.90 | $5.90 | 79,500 | — | — |