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
- 1997-03-27 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 | $7.54 | $8.23 | 261,900 | — | — |
| 2012-12-28 | $7.52 | $8.21 | 284,500 | — | — |
| 2012-12-27 | $7.72 | $8.43 | 356,800 | — | — |
| 2012-12-26 | $7.72 | $8.43 | 452,800 | — | — |
| 2012-12-24 | $7.75 | $8.46 | 141,400 | — | — |
| 2012-12-21 | $7.72 | $8.43 | 400,000 | — | — |
| 2012-12-20 | $7.86 | $8.58 | 247,700 | — | — |
| 2012-12-19 | $7.81 | $8.53 | 249,600 | — | — |
| 2012-12-18 | $7.79 | $8.50 | 258,800 | — | — |
| 2012-12-17 | $7.73 | $8.44 | 319,800 | — | — |
| 2012-12-14 | $7.67 | $8.37 | 301,700 | — | — |
| 2012-12-13 | $7.68 | $8.38 | 300,700 | — | — |
| 2012-12-12 | $7.56 | $8.25 | 298,900 | — | — |
| 2012-12-11 | $7.62 | $8.32 | 577,600 | — | — |
| 2012-12-10 | $7.55 | $8.24 | 464,300 | — | — |
| 2012-12-07 | $7.52 | $8.21 | 476,800 | — | — |
| 2012-12-06 | $7.39 | $8.07 | 335,100 | — | — |
| 2012-12-05 | $7.17 | $7.83 | 157,500 | — | — |
| 2012-12-04 | $7.04 | $7.69 | 214,600 | — | — |
| 2012-12-03 | $7.08 | $7.73 | 209,300 | — | — |
| 2012-11-30 | $7.10 | $7.75 | 363,700 | — | — |
| 2012-11-29 | $7.03 | $7.67 | 292,600 | — | — |
| 2012-11-28 | $6.87 | $7.50 | 447,100 | — | — |
| 2012-11-27 | $6.96 | $7.60 | 347,000 | — | — |
| 2012-11-26 | $7.05 | $7.70 | 234,800 | — | — |
| 2012-11-23 | $7.02 | $7.66 | 153,600 | — | — |
| 2012-11-21 | $6.76 | $7.38 | 318,200 | — | — |
| 2012-11-20 | $6.66 | $7.27 | 344,400 | — | — |
| 2012-11-19 | $6.84 | $7.47 | 447,700 | — | — |
| 2012-11-16 | $6.78 | $7.40 | 330,100 | — | — |
| 2012-11-15 | $6.69 | $7.30 | 221,300 | — | — |
| 2012-11-14 | $6.63 | $7.24 | 471,700 | — | — |
| 2012-11-13 | $6.83 | $7.46 | 557,700 | — | — |
| 2012-11-12 | $7.01 | $7.65 | 239,200 | — | — |
| 2012-11-09 | $7.03 | $7.67 | 264,500 | — | — |
| 2012-11-08 | $7.02 | $7.66 | 289,000 | — | — |
| 2012-11-07 | $7.10 | $7.75 | 218,800 | — | — |
| 2012-11-06 | $7.11 | $7.76 | 246,900 | — | — |
| 2012-11-05 | $7.13 | $7.78 | 239,000 | — | — |
| 2012-11-02 | $7.13 | $7.78 | 1,350,800 | — | — |
| 2012-11-01 | $7.42 | $8.10 | 749,300 | — | — |
| 2012-10-31 | $7.17 | $7.83 | 556,400 | — | — |
| 2012-10-26 | $7.53 | $8.22 | 2,193,600 | — | — |
| 2012-10-25 | $7.14 | $7.79 | 4,659,800 | — | — |
| 2012-10-24 | $8.76 | $9.56 | 924,800 | — | — |
| 2012-10-23 | $8.45 | $9.22 | 401,200 | — | — |
| 2012-10-22 | $8.77 | $9.57 | 340,400 | — | — |
| 2012-10-19 | $8.62 | $9.41 | 507,400 | — | — |
| 2012-10-18 | $8.82 | $9.63 | 380,100 | — | — |
| 2012-10-17 | $8.79 | $9.60 | 826,600 | — | — |
| 2012-10-16 | $8.89 | $9.70 | 575,000 | — | — |
| 2012-10-15 | $8.72 | $9.52 | 491,400 | — | — |
| 2012-10-12 | $8.60 | $9.39 | 290,300 | — | — |
| 2012-10-11 | $8.73 | $9.53 | 664,400 | — | — |
| 2012-10-10 | $8.92 | $9.74 | 266,100 | — | — |
| 2012-10-09 | $9.23 | $10.08 | 263,100 | — | — |
| 2012-10-08 | $9.35 | $10.21 | 324,000 | — | — |
| 2012-10-05 | $9.38 | $10.24 | 477,100 | — | — |
| 2012-10-04 | $9.38 | $10.24 | 672,200 | — | — |
| 2012-10-03 | $9.24 | $10.09 | 655,500 | — | — |
| 2012-10-02 | $9.28 | $10.13 | 478,300 | — | — |
| 2012-10-01 | $9.24 | $10.09 | 608,600 | — | — |
| 2012-09-28 | $9.12 | $9.96 | 1,071,300 | — | — |
| 2012-09-27 | $8.87 | $9.68 | 2,040,100 | — | — |
| 2012-09-26 | $8.37 | $9.14 | 487,100 | — | — |
| 2012-09-25 | $8.62 | $9.41 | 678,000 | — | — |
| 2012-09-24 | $8.80 | $9.61 | 367,900 | — | — |
| 2012-09-21 | $9.10 | $9.93 | 925,100 | — | — |
| 2012-09-20 | $9.07 | $9.90 | 550,100 | — | — |
| 2012-09-19 | $9.28 | $10.13 | 1,152,500 | — | — |
| 2012-09-18 | $9.33 | $10.18 | 725,800 | — | — |
| 2012-09-17 | $9.32 | $10.17 | 440,400 | — | — |
| 2012-09-14 | $9.53 | $10.40 | 969,500 | — | — |
| 2012-09-13 | $9.29 | $10.14 | 916,800 | — | — |
| 2012-09-12 | $10.09 | $10.09 | 1,566,900 | — | — |
| 2012-09-11 | $10.11 | $10.11 | 1,186,900 | — | — |
| 2012-09-10 | $9.66 | $9.66 | 379,000 | — | — |
| 2012-09-07 | $9.59 | $9.59 | 710,600 | — | — |
| 2012-09-06 | $9.42 | $9.42 | 685,700 | — | — |
| 2012-09-05 | $9.24 | $9.24 | 442,800 | — | — |
| 2012-09-04 | $9.44 | $9.44 | 687,500 | — | — |
| 2012-08-31 | $9.23 | $9.23 | 231,000 | — | — |
| 2012-08-30 | $9.25 | $9.25 | 544,300 | — | — |
| 2012-08-29 | $9.33 | $9.33 | 434,000 | — | — |
| 2012-08-28 | $9.41 | $9.41 | 1,002,600 | — | — |
| 2012-08-27 | $9.24 | $9.24 | 557,900 | — | — |
| 2012-08-24 | $9.59 | $9.59 | 838,200 | — | — |
| 2012-08-23 | $9.31 | $9.31 | 1,697,900 | — | — |
| 2012-08-22 | $8.70 | $8.70 | 919,500 | — | — |
| 2012-08-21 | $8.63 | $8.63 | 993,000 | — | — |
| 2012-08-20 | $8.77 | $8.77 | 425,100 | — | — |
| 2012-08-17 | $8.89 | $8.89 | 962,400 | — | — |
| 2012-08-16 | $8.73 | $8.73 | 392,300 | — | — |
| 2012-08-15 | $8.61 | $8.61 | 282,300 | — | — |
| 2012-08-14 | $8.58 | $8.58 | 745,100 | — | — |
| 2012-08-13 | $8.70 | $8.70 | 612,100 | — | — |
| 2012-08-10 | $8.77 | $8.77 | 442,200 | — | — |
| 2012-08-09 | $8.76 | $8.76 | 1,070,200 | — | — |
| 2012-08-08 | $8.41 | $8.41 | 1,639,900 | — | — |
| 2012-08-07 | $8.22 | $8.22 | 1,479,200 | — | — |
| 2012-08-06 | $8.25 | $8.25 | 1,723,200 | — | — |
| 2012-08-03 | $8.18 | $8.18 | 2,252,500 | — | — |
| 2012-08-02 | $8.39 | $8.39 | 1,620,100 | — | — |
| 2012-08-01 | $8.69 | $8.69 | 898,400 | — | — |
| 2012-07-31 | $8.76 | $8.76 | 1,139,500 | — | — |
| 2012-07-30 | $8.93 | $8.93 | 571,400 | — | — |
| 2012-07-27 | $8.78 | $8.78 | 1,458,100 | — | — |
| 2012-07-26 | $8.76 | $8.76 | 2,544,400 | — | — |
| 2012-07-25 | $8.96 | $8.96 | 1,774,800 | — | — |
| 2012-07-24 | $8.99 | $8.99 | 1,422,800 | — | — |
| 2012-07-23 | $9.06 | $9.06 | 1,042,000 | — | — |
| 2012-07-20 | $9.32 | $9.32 | 614,100 | — | — |
| 2012-07-19 | $9.79 | $9.79 | 666,200 | — | — |
| 2012-07-18 | $9.69 | $9.69 | 678,200 | — | — |
| 2012-07-17 | $9.42 | $9.42 | 627,400 | — | — |
| 2012-07-16 | $9.50 | $9.50 | 655,100 | — | — |
| 2012-07-13 | $9.48 | $9.48 | 854,900 | — | — |
| 2012-07-12 | $9.72 | $9.72 | 1,007,700 | — | — |
| 2012-07-11 | $9.84 | $9.84 | 741,400 | — | — |
| 2012-07-10 | $10.15 | $10.15 | 786,400 | — | — |
| 2012-07-09 | $10.53 | $10.53 | 1,419,800 | — | — |
| 2012-07-06 | $10.10 | $10.10 | 254,700 | — | — |
| 2012-07-05 | $10.44 | $10.44 | 461,500 | — | — |
| 2012-07-03 | $10.86 | $10.86 | 91,000 | — | — |
| 2012-07-02 | $10.83 | $10.83 | 233,300 | — | — |
| 2012-06-29 | $10.67 | $10.67 | 466,300 | — | — |
| 2012-06-28 | $10.30 | $10.30 | 834,100 | — | — |
| 2012-06-27 | $10.60 | $10.60 | 420,800 | — | — |
| 2012-06-26 | $10.46 | $10.46 | 528,400 | — | — |
| 2012-06-25 | $10.28 | $10.28 | 522,400 | — | — |
| 2012-06-22 | $10.59 | $10.59 | 212,600 | — | — |
| 2012-06-21 | $10.48 | $10.48 | 339,300 | — | — |
| 2012-06-20 | $10.74 | $10.74 | 880,300 | — | — |
| 2012-06-19 | $10.36 | $10.36 | 422,300 | — | — |
| 2012-06-18 | $10.33 | $10.33 | 418,200 | — | — |
| 2012-06-15 | $10.39 | $10.39 | 589,200 | — | — |
| 2012-06-14 | $10.09 | $10.09 | 571,400 | — | — |
| 2012-06-13 | $9.78 | $9.78 | 995,000 | — | — |
| 2012-06-12 | $9.93 | $9.93 | 807,700 | — | — |
| 2012-06-11 | $9.79 | $9.79 | 640,500 | — | — |
| 2012-06-08 | $10.28 | $10.28 | 448,000 | — | — |
| 2012-06-07 | $10.20 | $10.20 | 640,500 | — | — |
| 2012-06-06 | $10.05 | $10.05 | 556,600 | — | — |
| 2012-06-05 | $9.75 | $9.75 | 1,014,800 | — | — |
| 2012-06-04 | $9.69 | $9.69 | 1,256,700 | — | — |
| 2012-06-01 | $9.90 | $9.90 | 1,579,600 | — | — |
| 2012-05-31 | $10.23 | $10.23 | 658,300 | — | — |
| 2012-05-30 | $10.34 | $10.34 | 1,610,900 | — | — |
| 2012-05-29 | $10.77 | $10.77 | 845,500 | — | — |
| 2012-05-25 | $10.62 | $10.62 | 724,700 | — | — |
| 2012-05-24 | $10.56 | $10.56 | 1,194,100 | — | — |
| 2012-05-23 | $10.79 | $10.79 | 2,182,500 | — | — |
| 2012-05-22 | $11.07 | $11.07 | 1,315,700 | — | — |
| 2012-05-21 | $11.22 | $11.22 | 1,633,100 | — | — |
| 2012-05-18 | $10.65 | $10.65 | 1,282,500 | — | — |
| 2012-05-17 | $10.49 | $10.49 | 2,667,700 | — | — |
| 2012-05-16 | $10.50 | $10.50 | 1,547,000 | — | — |
| 2012-05-15 | $9.87 | $9.87 | 418,500 | — | — |
| 2012-05-14 | $9.89 | $9.89 | 375,200 | — | — |
| 2012-05-11 | $10.02 | $10.02 | 417,500 | — | — |
| 2012-05-10 | $10.18 | $10.18 | 509,000 | — | — |
| 2012-05-09 | $10.13 | $10.13 | 1,316,700 | — | — |
| 2012-05-08 | $10.00 | $10.00 | 995,800 | — | — |
| 2012-05-07 | $9.92 | $9.92 | 758,700 | — | — |
| 2012-05-04 | $9.85 | $9.85 | 1,020,700 | — | — |
| 2012-05-03 | $9.99 | $9.99 | 763,000 | — | — |
| 2012-05-02 | $9.78 | $9.78 | 959,100 | — | — |
| 2012-05-01 | $10.17 | $10.17 | 681,300 | — | — |
| 2012-04-30 | $10.15 | $10.15 | 1,698,600 | — | — |
| 2012-04-27 | $10.14 | $10.14 | 4,368,600 | — | — |
| 2012-04-26 | $9.46 | $9.46 | 6,982,600 | — | — |
| 2012-04-25 | $7.79 | $7.79 | 1,023,400 | — | — |
| 2012-04-24 | $7.77 | $7.77 | 923,300 | — | — |
| 2012-04-23 | $7.71 | $7.71 | 741,600 | — | — |
| 2012-04-20 | $7.91 | $7.91 | 699,100 | — | — |
| 2012-04-19 | $8.05 | $8.05 | 687,700 | — | — |
| 2012-04-18 | $8.10 | $8.10 | 1,412,500 | — | — |
| 2012-04-17 | $8.13 | $8.13 | 606,600 | — | — |
| 2012-04-16 | $8.03 | $8.03 | 506,500 | — | — |
| 2012-04-13 | $7.99 | $7.99 | 677,500 | — | — |
| 2012-04-12 | $8.30 | $8.30 | 612,200 | — | — |
| 2012-04-11 | $7.85 | $7.85 | 345,000 | — | — |
| 2012-04-10 | $7.73 | $7.73 | 652,200 | — | — |
| 2012-04-09 | $7.66 | $7.66 | 158,000 | — | — |
| 2012-04-05 | $7.64 | $7.64 | 266,200 | — | — |
| 2012-04-04 | $7.70 | $7.70 | 582,600 | — | — |
| 2012-04-03 | $7.89 | $7.89 | 363,400 | — | — |
| 2012-04-02 | $8.02 | $8.02 | 328,800 | — | — |
| 2012-03-30 | $7.80 | $7.80 | 161,000 | — | — |
| 2012-03-29 | $7.72 | $7.72 | 208,800 | — | — |
| 2012-03-28 | $7.83 | $7.83 | 226,200 | — | — |
| 2012-03-27 | $7.85 | $7.85 | 345,000 | — | — |
| 2012-03-26 | $7.74 | $7.74 | 312,900 | — | — |
| 2012-03-23 | $7.60 | $7.60 | 122,900 | — | — |
| 2012-03-22 | $7.61 | $7.61 | 425,400 | — | — |
| 2012-03-21 | $7.67 | $7.67 | 458,900 | — | — |
| 2012-03-20 | $7.90 | $7.90 | 294,300 | — | — |
| 2012-03-19 | $7.98 | $7.98 | 474,200 | — | — |
| 2012-03-16 | $7.70 | $7.70 | 308,500 | — | — |
| 2012-03-15 | $7.69 | $7.69 | 263,100 | — | — |
| 2012-03-14 | $7.75 | $7.75 | 392,100 | — | — |
| 2012-03-13 | $7.86 | $7.86 | 415,600 | — | — |
| 2012-03-12 | $7.64 | $7.64 | 459,800 | — | — |
| 2012-03-09 | $7.87 | $7.87 | 422,800 | — | — |
| 2012-03-08 | $7.99 | $7.99 | 256,100 | — | — |
| 2012-03-07 | $7.92 | $7.92 | 278,000 | — | — |
| 2012-03-06 | $7.83 | $7.83 | 435,400 | — | — |
| 2012-03-05 | $8.12 | $8.12 | 442,200 | — | — |
| 2012-03-02 | $8.41 | $8.41 | 508,600 | — | — |
| 2012-03-01 | $8.26 | $8.26 | 698,400 | — | — |
| 2012-02-29 | $8.46 | $8.46 | 486,100 | — | — |
| 2012-02-28 | $8.39 | $8.39 | 348,000 | — | — |
| 2012-02-27 | $8.45 | $8.45 | 757,700 | — | — |
| 2012-02-24 | $8.89 | $8.89 | 515,700 | — | — |
| 2012-02-23 | $8.68 | $8.68 | 353,100 | — | — |
| 2012-02-22 | $8.61 | $8.61 | 458,000 | — | — |
| 2012-02-21 | $8.91 | $8.91 | 293,700 | — | — |
| 2012-02-17 | $8.72 | $8.72 | 122,300 | — | — |
| 2012-02-16 | $8.67 | $8.67 | 352,800 | — | — |
| 2012-02-15 | $8.57 | $8.57 | 333,900 | — | — |
| 2012-02-14 | $8.49 | $8.49 | 220,800 | — | — |
| 2012-02-13 | $8.57 | $8.57 | 217,300 | — | — |
| 2012-02-10 | $8.52 | $8.52 | 423,800 | — | — |
| 2012-02-09 | $8.61 | $8.61 | 408,900 | — | — |
| 2012-02-08 | $8.54 | $8.54 | 1,012,400 | — | — |
| 2012-02-07 | $8.71 | $8.71 | 606,400 | — | — |
| 2012-02-06 | $8.39 | $8.39 | 368,800 | — | — |
| 2012-02-03 | $8.31 | $8.31 | 447,800 | — | — |
| 2012-02-02 | $8.10 | $8.10 | 292,300 | — | — |
| 2012-02-01 | $8.06 | $8.06 | 837,000 | — | — |
| 2012-01-31 | $7.57 | $7.57 | 1,170,800 | — | — |
| 2012-01-30 | $7.53 | $7.53 | 641,500 | — | — |
| 2012-01-27 | $7.60 | $7.60 | 1,139,100 | — | — |
| 2012-01-26 | $7.20 | $7.20 | 1,820,400 | — | — |
| 2012-01-25 | $8.18 | $8.18 | 548,900 | — | — |
| 2012-01-24 | $8.16 | $8.16 | 394,900 | — | — |
| 2012-01-23 | $8.25 | $8.25 | 707,000 | — | — |
| 2012-01-20 | $8.05 | $8.05 | 348,600 | — | — |
| 2012-01-19 | $8.24 | $8.24 | 663,200 | — | — |
| 2012-01-18 | $7.86 | $7.86 | 631,100 | — | — |
| 2012-01-17 | $7.59 | $7.59 | 1,008,700 | — | — |
| 2012-01-13 | $7.77 | $7.77 | 258,900 | — | — |
| 2012-01-12 | $8.02 | $8.02 | 301,700 | — | — |
| 2012-01-11 | $7.78 | $7.78 | 202,100 | — | — |
| 2012-01-10 | $7.77 | $7.77 | 320,100 | — | — |
| 2012-01-09 | $7.75 | $7.75 | 565,700 | — | — |
| 2012-01-06 | $7.79 | $7.79 | 527,700 | — | — |
| 2012-01-05 | $7.64 | $7.64 | 219,500 | — | — |
| 2012-01-04 | $7.81 | $7.81 | 282,600 | — | — |
| 2012-01-03 | $8.21 | $8.21 | 516,900 | — | — |