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
- 2002-01-29 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 | $7.60 | $7.87 | 17,500 | — | — |
| 2012-12-28 | $7.68 | $7.96 | 1,200 | — | — |
| 2012-12-27 | $7.74 | $8.02 | 10,400 | — | — |
| 2012-12-26 | $7.60 | $7.87 | 7,950 | — | — |
| 2012-12-24 | $7.60 | $7.87 | 3,800 | — | — |
| 2012-12-21 | $7.86 | $8.14 | 32,050 | — | — |
| 2012-12-20 | $8.34 | $8.64 | 20,800 | — | — |
| 2012-12-19 | $8.38 | $8.68 | 49,550 | — | — |
| 2012-12-18 | $8.14 | $8.43 | 87,450 | — | — |
| 2012-12-17 | $9.98 | $10.34 | 149,900 | — | — |
| 2012-12-14 | $7.10 | $7.36 | 1,650 | — | — |
| 2012-12-13 | $7.38 | $7.65 | 6,450 | — | — |
| 2012-12-12 | $7.08 | $7.34 | 7,300 | — | — |
| 2012-12-11 | $7.28 | $7.54 | 10,100 | — | — |
| 2012-12-10 | $7.30 | $7.56 | 8,800 | — | — |
| 2012-12-07 | $6.50 | $6.73 | 8,900 | — | — |
| 2012-12-06 | $6.46 | $6.69 | 5,550 | — | — |
| 2012-12-05 | $6.40 | $6.63 | 4,900 | — | — |
| 2012-12-04 | $6.60 | $6.84 | 8,450 | — | — |
| 2012-12-03 | $6.50 | $6.73 | 10,550 | — | — |
| 2012-11-30 | $6.94 | $7.19 | 7,250 | — | — |
| 2012-11-29 | $7.06 | $7.31 | 18,800 | — | — |
| 2012-11-28 | $6.70 | $6.94 | 3,050 | — | — |
| 2012-11-27 | $6.52 | $6.76 | 3,700 | — | — |
| 2012-11-26 | $6.38 | $6.61 | 1,400 | — | — |
| 2012-11-23 | $6.52 | $6.76 | 3,650 | — | — |
| 2012-11-21 | $6.82 | $7.07 | 32,800 | — | — |
| 2012-11-20 | $6.52 | $6.76 | 1,000 | — | — |
| 2012-11-19 | $6.66 | $6.90 | 1,050 | — | — |
| 2012-11-16 | $6.66 | $6.90 | 11,000 | — | — |
| 2012-11-15 | $6.30 | $6.53 | 2,150 | — | — |
| 2012-11-14 | $6.36 | $6.59 | 9,250 | — | — |
| 2012-11-13 | $6.40 | $6.63 | 8,050 | — | — |
| 2012-11-12 | $6.10 | $6.32 | 1,400 | — | — |
| 2012-11-09 | $6.08 | $6.30 | 3,000 | — | — |
| 2012-11-08 | $6.20 | $6.42 | 1,450 | — | — |
| 2012-11-07 | $6.20 | $6.42 | 3,450 | — | — |
| 2012-11-06 | $6.64 | $6.88 | 16,050 | — | — |
| 2012-11-05 | $6.36 | $6.59 | 3,900 | — | — |
| 2012-11-02 | $6.64 | $6.88 | 21,550 | — | — |
| 2012-11-01 | $6.20 | $6.42 | 28,050 | — | — |
| 2012-10-31 | $7.22 | $7.48 | 17,200 | — | — |
| 2012-10-26 | $7.52 | $7.79 | 2,150 | — | — |
| 2012-10-25 | $7.66 | $7.94 | 1,800 | — | — |
| 2012-10-24 | $7.74 | $8.02 | 15,050 | — | — |
| 2012-10-23 | $7.60 | $7.87 | 6,200 | — | — |
| 2012-10-22 | $7.30 | $7.56 | 5,850 | — | — |
| 2012-10-19 | $7.56 | $7.83 | 15,350 | — | — |
| 2012-10-18 | $7.88 | $8.16 | 22,350 | — | — |
| 2012-10-17 | $8.08 | $8.37 | 12,000 | — | — |
| 2012-10-16 | $8.56 | $8.87 | 19,850 | — | — |
| 2012-10-15 | $8.10 | $8.39 | 14,900 | — | — |
| 2012-10-12 | $8.56 | $8.87 | 6,700 | — | — |
| 2012-10-11 | $8.24 | $8.54 | 11,250 | — | — |
| 2012-10-10 | $8.30 | $8.60 | 12,100 | — | — |
| 2012-10-09 | $8.38 | $8.68 | 17,050 | — | — |
| 2012-10-08 | $8.24 | $8.54 | 36,500 | — | — |
| 2012-10-05 | $8.52 | $8.83 | 43,050 | — | — |
| 2012-10-04 | $10.54 | $10.92 | 7,000 | — | — |
| 2012-10-03 | $10.68 | $11.07 | 15,850 | — | — |
| 2012-10-02 | $9.80 | $10.15 | 4,700 | — | — |
| 2012-10-01 | $9.72 | $10.07 | 13,200 | — | — |
| 2012-09-28 | $10.34 | $10.71 | 20,450 | — | — |
| 2012-09-27 | $10.20 | $10.57 | 19,950 | — | — |
| 2012-09-26 | $10.98 | $11.38 | 14,750 | — | — |
| 2012-09-25 | $11.24 | $11.65 | 23,850 | — | — |
| 2012-09-24 | $11.72 | $12.14 | 15,500 | — | — |
| 2012-09-21 | $12.12 | $12.56 | 100,400 | — | — |
| 2012-09-20 | $13.24 | $13.72 | 254,850 | — | — |
| 2012-09-19 | $10.72 | $11.11 | 95,900 | — | — |
| 2012-09-18 | $9.34 | $9.68 | 6,300 | — | — |
| 2012-09-17 | $10.14 | $10.51 | 17,000 | — | — |
| 2012-09-14 | $10.18 | $10.55 | 35,950 | — | — |
| 2012-09-13 | $10.20 | $10.57 | 118,850 | — | — |
| 2012-09-12 | $8.70 | $9.01 | 19,400 | — | — |
| 2012-09-11 | $7.60 | $7.87 | 23,250 | — | — |
| 2012-09-10 | $7.04 | $7.29 | 19,050 | — | — |
| 2012-09-07 | $7.54 | $7.81 | 40,150 | — | — |
| 2012-09-06 | $8.06 | $8.35 | 19,600 | — | — |
| 2012-09-05 | $9.00 | $9.32 | 21,550 | — | — |
| 2012-09-04 | $8.98 | $9.30 | 16,750 | — | — |
| 2012-08-31 | $9.42 | $9.76 | 14,850 | — | — |
| 2012-08-30 | $10.04 | $10.40 | 4,700 | — | — |
| 2012-08-29 | $10.26 | $10.63 | 11,450 | — | — |
| 2012-08-28 | $10.14 | $10.51 | 7,100 | — | — |
| 2012-08-27 | $10.10 | $10.46 | 19,950 | — | — |
| 2012-08-24 | $10.60 | $10.98 | 136,700 | — | — |
| 2012-08-23 | $10.16 | $10.53 | 12,800 | — | — |
| 2012-08-22 | $9.86 | $10.22 | 3,300 | — | — |
| 2012-08-21 | $9.92 | $10.28 | 17,800 | — | — |
| 2012-08-20 | $10.08 | $10.44 | 19,150 | — | — |
| 2012-08-17 | $10.24 | $10.61 | 15,200 | — | — |
| 2012-08-16 | $11.20 | $11.60 | 30,000 | — | — |
| 2012-08-15 | $9.78 | $10.13 | 44,650 | — | — |
| 2012-08-14 | $9.86 | $10.22 | 45,450 | — | — |
| 2012-08-13 | $12.40 | $12.85 | 12,950 | — | — |
| 2012-08-10 | $13.76 | $14.26 | 11,050 | — | — |
| 2012-08-09 | $14.92 | $15.46 | 12,000 | — | — |
| 2012-08-08 | $15.26 | $15.81 | 3,450 | — | — |
| 2012-08-07 | $15.72 | $16.29 | 19,300 | — | — |
| 2012-08-06 | $15.96 | $16.54 | 20,400 | — | — |
| 2012-08-03 | $15.56 | $16.12 | 7,400 | — | — |
| 2012-08-02 | $14.60 | $15.13 | 7,100 | — | — |
| 2012-08-01 | $15.18 | $15.73 | 5,000 | — | — |
| 2012-07-31 | $14.70 | $15.23 | 13,100 | — | — |
| 2012-07-30 | $15.60 | $16.16 | 18,450 | — | — |
| 2012-07-27 | $15.56 | $16.12 | 12,800 | — | — |
| 2012-07-26 | $15.16 | $15.71 | 23,800 | — | — |
| 2012-07-25 | $16.60 | $17.20 | 67,150 | — | — |
| 2012-07-24 | $16.52 | $17.12 | 25,450 | — | — |
| 2012-07-23 | $16.60 | $17.20 | 27,650 | — | — |
| 2012-07-20 | $17.34 | $17.97 | 14,900 | — | — |
| 2012-07-19 | $17.50 | $18.13 | 29,550 | — | — |
| 2012-07-18 | $18.30 | $18.96 | 62,850 | — | — |
| 2012-07-17 | $19.78 | $20.49 | 51,350 | — | — |
| 2012-07-16 | $21.60 | $22.38 | 118,350 | — | — |
| 2012-07-13 | $20.80 | $21.55 | 20,300 | — | — |
| 2012-07-12 | $21.60 | $22.38 | 34,600 | — | — |
| 2012-07-11 | $22.94 | $23.77 | 25,500 | — | — |
| 2012-07-10 | $24.54 | $25.42 | 28,600 | — | — |
| 2012-07-09 | $29.00 | $30.05 | 18,500 | — | — |
| 2012-07-06 | $30.00 | $31.08 | 18,950 | — | — |
| 2012-07-05 | $30.70 | $31.81 | 149,300 | — | — |
| 2012-07-03 | $30.68 | $31.79 | 101,800 | — | — |
| 2012-07-02 | $23.46 | $24.31 | 50,050 | — | — |
| 2012-06-29 | $23.92 | $24.78 | 131,200 | — | — |
| 2012-06-28 | $25.72 | $26.65 | 334,700 | — | — |
| 2012-06-27 | $22.02 | $22.81 | 242,600 | — | — |
| 2012-06-26 | $18.68 | $19.35 | 131,450 | — | — |
| 2012-06-25 | $16.00 | $16.58 | 61,200 | — | — |
| 2012-06-22 | $17.00 | $17.61 | 116,450 | — | — |
| 2012-06-21 | $14.26 | $14.77 | 31,150 | — | — |
| 2012-06-20 | $13.94 | $14.44 | 108,800 | — | — |
| 2012-06-19 | $12.26 | $12.70 | 42,800 | — | — |
| 2012-06-18 | $11.34 | $11.75 | 46,150 | — | — |
| 2012-06-15 | $10.80 | $11.19 | 11,250 | — | — |
| 2012-06-14 | $10.40 | $10.77 | 8,400 | — | — |
| 2012-06-13 | $9.58 | $9.93 | 8,900 | — | — |
| 2012-06-12 | $9.64 | $9.99 | 3,100 | — | — |
| 2012-06-11 | $10.70 | $11.09 | 25,650 | — | — |
| 2012-06-08 | $10.70 | $11.09 | 2,150 | — | — |
| 2012-06-07 | $11.00 | $11.40 | 7,100 | — | — |
| 2012-06-06 | $11.68 | $12.10 | 2,400 | — | — |
| 2012-06-05 | $11.80 | $12.23 | 4,450 | — | — |
| 2012-06-04 | $11.80 | $12.23 | 2,250 | — | — |
| 2012-06-01 | $11.74 | $12.16 | 2,850 | — | — |
| 2012-05-31 | $11.88 | $12.31 | 2,100 | — | — |
| 2012-05-30 | $11.86 | $12.29 | 3,200 | — | — |
| 2012-05-29 | $12.34 | $12.78 | 10,750 | — | — |
| 2012-05-25 | $12.26 | $12.70 | 17,400 | — | — |
| 2012-05-24 | $11.94 | $12.37 | 29,150 | — | — |
| 2012-05-23 | $10.34 | $10.71 | 10,000 | — | — |
| 2012-05-22 | $9.86 | $10.22 | 8,500 | — | — |
| 2012-05-21 | $9.40 | $9.74 | 35,350 | — | — |
| 2012-05-18 | $10.14 | $10.51 | 21,750 | — | — |
| 2012-05-17 | $11.50 | $11.91 | 19,500 | — | — |
| 2012-05-16 | $12.14 | $12.58 | 55,950 | — | — |
| 2012-05-15 | $11.60 | $12.02 | 12,000 | — | — |
| 2012-05-14 | $11.48 | $11.89 | 12,950 | — | — |
| 2012-05-11 | $11.64 | $12.06 | 9,000 | — | — |
| 2012-05-10 | $12.34 | $12.78 | 5,000 | — | — |
| 2012-05-09 | $11.98 | $12.41 | 14,000 | — | — |
| 2012-05-08 | $12.16 | $12.60 | 11,000 | — | — |
| 2012-05-07 | $11.72 | $12.14 | 20,000 | — | — |
| 2012-05-04 | $12.98 | $13.45 | 25,150 | — | — |
| 2012-05-03 | $13.14 | $13.61 | 74,400 | — | — |
| 2012-05-02 | $12.18 | $12.62 | 59,650 | — | — |
| 2012-05-01 | $11.60 | $12.02 | 53,500 | — | — |
| 2012-04-30 | $11.06 | $11.46 | 8,000 | — | — |
| 2012-04-27 | $11.00 | $11.40 | 9,000 | — | — |
| 2012-04-26 | $11.44 | $11.85 | 10,450 | — | — |
| 2012-04-25 | $11.26 | $11.67 | 41,700 | — | — |
| 2012-04-24 | $11.86 | $12.29 | 61,600 | — | — |
| 2012-04-23 | $11.30 | $11.71 | 65,850 | — | — |
| 2012-04-20 | $10.68 | $11.07 | 33,150 | — | — |
| 2012-04-19 | $10.14 | $10.51 | 36,500 | — | — |
| 2012-04-18 | $9.74 | $10.09 | 51,750 | — | — |
| 2012-04-17 | $9.58 | $9.93 | 28,500 | — | — |
| 2012-04-16 | $10.20 | $10.57 | 126,800 | — | — |
| 2012-04-13 | $9.00 | $9.32 | 27,500 | — | — |
| 2012-04-12 | $9.06 | $9.39 | 98,600 | — | — |
| 2012-04-11 | $8.52 | $8.83 | 12,800 | — | — |
| 2012-04-10 | $8.88 | $9.20 | 10,850 | — | — |
| 2012-04-09 | $9.06 | $9.39 | 6,650 | — | — |
| 2012-04-05 | $9.70 | $10.05 | 46,100 | — | — |
| 2012-04-04 | $9.88 | $10.24 | 197,650 | — | — |
| 2012-04-03 | $8.24 | $8.54 | 19,050 | — | — |
| 2012-04-02 | $8.50 | $8.81 | 5,900 | — | — |
| 2012-03-30 | $8.30 | $8.60 | 3,500 | — | — |
| 2012-03-29 | $8.78 | $9.10 | 21,600 | — | — |
| 2012-03-28 | $8.80 | $9.12 | 1,500 | — | — |
| 2012-03-27 | $8.68 | $8.99 | 4,000 | — | — |
| 2012-03-26 | $8.90 | $9.22 | 5,750 | — | — |
| 2012-03-23 | $8.78 | $9.10 | 2,550 | — | — |
| 2012-03-22 | $8.98 | $9.30 | 5,450 | — | — |
| 2012-03-21 | $9.28 | $9.61 | 13,350 | — | — |
| 2012-03-20 | $9.00 | $9.32 | 7,750 | — | — |
| 2012-03-19 | $9.26 | $9.59 | 1,600 | — | — |
| 2012-03-16 | $9.22 | $9.55 | 1,800 | — | — |
| 2012-03-15 | $9.20 | $9.53 | 13,950 | — | — |
| 2012-03-14 | $9.76 | $10.11 | 6,000 | — | — |
| 2012-03-13 | $9.86 | $10.22 | 18,600 | — | — |
| 2012-03-12 | $9.32 | $9.66 | 9,200 | — | — |
| 2012-03-09 | $8.96 | $9.28 | 12,600 | — | — |
| 2012-03-08 | $8.46 | $8.77 | 4,700 | — | — |
| 2012-03-07 | $8.12 | $8.41 | 5,000 | — | — |
| 2012-03-06 | $7.94 | $8.23 | 11,600 | — | — |
| 2012-03-05 | $8.52 | $8.83 | 8,600 | — | — |
| 2012-03-02 | $8.38 | $8.68 | 7,350 | — | — |
| 2012-03-01 | $8.62 | $8.93 | 8,150 | — | — |
| 2012-02-29 | $8.38 | $8.68 | 17,300 | — | — |
| 2012-02-28 | $9.16 | $9.49 | 18,300 | — | — |
| 2012-02-27 | $9.38 | $9.72 | 13,750 | — | — |
| 2012-02-24 | $9.52 | $9.86 | 39,900 | — | — |
| 2012-02-23 | $10.50 | $10.88 | 31,050 | — | — |
| 2012-02-22 | $10.14 | $10.51 | 56,900 | — | — |
| 2012-02-21 | $9.46 | $9.80 | 43,400 | — | — |
| 2012-02-17 | $10.54 | $10.92 | 38,200 | — | — |
| 2012-02-16 | $11.56 | $11.98 | 54,200 | — | — |
| 2012-02-15 | $12.14 | $12.58 | 88,300 | — | — |
| 2012-02-14 | $12.58 | $13.03 | 33,750 | — | — |
| 2012-02-13 | $13.44 | $13.92 | 36,250 | — | — |
| 2012-02-10 | $12.54 | $12.99 | 35,100 | — | — |
| 2012-02-09 | $12.44 | $12.89 | 179,400 | — | — |
| 2012-02-08 | $12.10 | $12.54 | 47,300 | — | — |
| 2012-02-07 | $12.36 | $12.81 | 148,950 | — | — |
| 2012-02-06 | $11.40 | $11.81 | 217,200 | — | — |
| 2012-02-03 | $9.84 | $10.19 | 25,600 | — | — |
| 2012-02-02 | $10.36 | $10.73 | 126,450 | — | — |
| 2012-02-01 | $10.66 | $11.04 | 89,800 | — | — |
| 2012-01-31 | $8.76 | $9.08 | 15,300 | — | — |
| 2012-01-30 | $8.68 | $8.99 | 10,900 | — | — |
| 2012-01-27 | $8.80 | $9.12 | 92,050 | — | — |
| 2012-01-26 | $8.30 | $8.60 | 192,400 | — | — |
| 2012-01-25 | $7.06 | $7.31 | 30,700 | — | — |
| 2012-01-24 | $6.96 | $7.21 | 24,350 | — | — |
| 2012-01-23 | $7.00 | $7.25 | 177,400 | — | — |
| 2012-01-20 | $5.82 | $6.03 | 6,800 | — | — |
| 2012-01-19 | $5.82 | $6.03 | 11,250 | — | — |
| 2012-01-18 | $6.00 | $6.22 | 37,200 | — | — |
| 2012-01-17 | $5.88 | $6.09 | 11,750 | — | — |
| 2012-01-13 | $5.96 | $6.17 | 63,500 | — | — |
| 2012-01-12 | $6.76 | $7.00 | 184,800 | — | — |
| 2012-01-11 | $5.72 | $5.93 | 6,000 | — | — |
| 2012-01-10 | $5.42 | $5.62 | 21,550 | — | — |
| 2012-01-09 | $6.18 | $6.40 | 27,000 | — | — |
| 2012-01-06 | $5.68 | $5.88 | 15,300 | — | — |
| 2012-01-05 | $5.30 | $5.49 | 25,600 | — | — |
| 2012-01-04 | $5.80 | $6.01 | 67,900 | — | — |
| 2012-01-03 | $6.78 | $7.02 | 38,200 | — | — |