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
- 1988-12-29 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 | $8.74 | $8.80 | 20,100 | — | — |
| 2012-12-28 | $8.12 | $8.18 | 21,100 | — | — |
| 2012-12-27 | $8.25 | $8.31 | 7,800 | — | — |
| 2012-12-26 | $8.05 | $8.11 | 4,700 | — | — |
| 2012-12-24 | $8.26 | $8.32 | 500 | — | — |
| 2012-12-21 | $8.54 | $8.60 | 37,600 | — | — |
| 2012-12-20 | $8.54 | $8.60 | 15,800 | — | — |
| 2012-12-19 | $8.50 | $8.56 | 12,300 | — | — |
| 2012-12-18 | $8.57 | $8.63 | 9,700 | — | — |
| 2012-12-17 | $8.50 | $8.56 | 13,100 | — | — |
| 2012-12-14 | $8.29 | $8.35 | 48,500 | — | — |
| 2012-12-13 | $8.21 | $8.27 | 65,000 | — | — |
| 2012-12-12 | $8.17 | $8.23 | 45,700 | — | — |
| 2012-12-11 | $8.23 | $8.29 | 9,000 | — | — |
| 2012-12-10 | $8.17 | $8.23 | 13,100 | — | — |
| 2012-12-07 | $8.20 | $8.26 | 6,400 | — | — |
| 2012-12-06 | $8.21 | $8.27 | 11,900 | — | — |
| 2012-12-05 | $8.10 | $8.16 | 4,100 | — | — |
| 2012-12-04 | $8.14 | $8.20 | 12,900 | — | — |
| 2012-12-03 | $8.22 | $8.28 | 8,300 | — | — |
| 2012-11-30 | $8.27 | $8.33 | 7,000 | — | — |
| 2012-11-29 | $8.29 | $8.35 | 17,900 | — | — |
| 2012-11-28 | $8.25 | $8.31 | 14,600 | — | — |
| 2012-11-27 | $8.24 | $8.30 | 28,300 | — | — |
| 2012-11-26 | $8.24 | $8.30 | 5,700 | — | — |
| 2012-11-23 | $8.33 | $8.39 | 1,700 | — | — |
| 2012-11-21 | $8.20 | $8.26 | 4,000 | — | — |
| 2012-11-20 | $8.23 | $8.29 | 3,800 | — | — |
| 2012-11-19 | $8.25 | $8.31 | 20,700 | — | — |
| 2012-11-16 | $8.17 | $8.23 | 27,500 | — | — |
| 2012-11-15 | $8.70 | $8.76 | 9,300 | — | — |
| 2012-11-14 | $8.50 | $8.56 | 14,900 | — | — |
| 2012-11-13 | $8.22 | $8.28 | 11,000 | — | — |
| 2012-11-12 | $8.23 | $8.29 | 3,500 | — | — |
| 2012-11-09 | $8.29 | $8.35 | 18,400 | — | — |
| 2012-11-08 | $8.17 | $8.23 | 41,400 | — | — |
| 2012-11-07 | $8.57 | $8.63 | 18,800 | — | — |
| 2012-11-06 | $8.95 | $9.01 | 2,000 | — | — |
| 2012-11-05 | $8.77 | $8.83 | 17,100 | — | — |
| 2012-11-02 | $9.22 | $9.28 | 7,000 | — | — |
| 2012-11-01 | $9.42 | $9.49 | 70,100 | — | — |
| 2012-10-31 | $9.36 | $9.43 | 14,000 | — | — |
| 2012-10-26 | $9.22 | $9.28 | 3,800 | — | — |
| 2012-10-25 | $9.29 | $9.35 | 1,300 | — | — |
| 2012-10-24 | $9.29 | $9.35 | 2,800 | — | — |
| 2012-10-23 | $9.24 | $9.30 | 1,800 | — | — |
| 2012-10-22 | $9.28 | $9.34 | 3,000 | — | — |
| 2012-10-19 | $9.26 | $9.32 | 4,700 | — | — |
| 2012-10-18 | $9.32 | $9.39 | 2,200 | — | — |
| 2012-10-17 | $9.41 | $9.48 | 5,000 | — | — |
| 2012-10-16 | $9.38 | $9.45 | 9,500 | — | — |
| 2012-10-15 | $9.37 | $9.44 | 3,900 | — | — |
| 2012-10-12 | $9.36 | $9.43 | 7,200 | — | — |
| 2012-10-11 | $9.46 | $9.53 | 2,700 | — | — |
| 2012-10-10 | $9.33 | $9.40 | 4,600 | — | — |
| 2012-10-09 | $9.25 | $9.31 | 2,000 | — | — |
| 2012-10-08 | $9.31 | $9.38 | 2,800 | — | — |
| 2012-10-05 | $9.24 | $9.30 | 4,100 | — | — |
| 2012-10-04 | $9.40 | $9.47 | 10,800 | — | — |
| 2012-10-03 | $9.48 | $9.55 | 3,400 | — | — |
| 2012-10-02 | $9.48 | $9.55 | 8,300 | — | — |
| 2012-10-01 | $9.50 | $9.57 | 5,000 | — | — |
| 2012-09-28 | $9.50 | $9.57 | 4,300 | — | — |
| 2012-09-27 | $9.49 | $9.56 | 8,000 | — | — |
| 2012-09-26 | $9.41 | $9.48 | 12,600 | — | — |
| 2012-09-25 | $9.44 | $9.51 | 9,700 | — | — |
| 2012-09-24 | $9.56 | $9.63 | 12,500 | — | — |
| 2012-09-21 | $9.29 | $9.35 | 22,100 | — | — |
| 2012-09-20 | $9.51 | $9.58 | 4,800 | — | — |
| 2012-09-19 | $9.54 | $9.61 | 13,600 | — | — |
| 2012-09-18 | $9.52 | $9.59 | 9,000 | — | — |
| 2012-09-17 | $9.67 | $9.74 | 45,500 | — | — |
| 2012-09-14 | $9.62 | $9.69 | 21,000 | — | — |
| 2012-09-13 | $9.46 | $9.53 | 23,800 | — | — |
| 2012-09-12 | $9.39 | $9.46 | 4,700 | — | — |
| 2012-09-11 | $9.28 | $9.34 | 19,400 | — | — |
| 2012-09-10 | $9.49 | $9.56 | 5,500 | — | — |
| 2012-09-07 | $9.41 | $9.48 | 6,800 | — | — |
| 2012-09-06 | $9.45 | $9.52 | 10,200 | — | — |
| 2012-09-05 | $9.50 | $9.57 | 5,800 | — | — |
| 2012-09-04 | $9.50 | $9.57 | 9,500 | — | — |
| 2012-08-31 | $9.55 | $9.62 | 12,800 | — | — |
| 2012-08-30 | $9.46 | $9.53 | 12,400 | — | — |
| 2012-08-29 | $9.64 | $9.71 | 37,600 | — | — |
| 2012-08-28 | $9.78 | $9.85 | 5,800 | — | — |
| 2012-08-27 | $9.78 | $9.85 | 9,700 | — | — |
| 2012-08-24 | $9.71 | $9.78 | 8,900 | — | — |
| 2012-08-23 | $9.53 | $9.60 | 3,300 | — | — |
| 2012-08-22 | $9.71 | $9.78 | 6,100 | — | — |
| 2012-08-21 | $9.67 | $9.74 | 11,700 | — | — |
| 2012-08-20 | $9.75 | $9.82 | 5,500 | — | — |
| 2012-08-17 | $9.68 | $9.75 | 18,200 | — | — |
| 2012-08-16 | $9.84 | $9.91 | 9,600 | — | — |
| 2012-08-15 | $9.69 | $9.76 | 26,200 | — | — |
| 2012-08-14 | $9.13 | $9.19 | 26,100 | — | — |
| 2012-08-13 | $9.58 | $9.65 | 13,500 | — | — |
| 2012-08-10 | $9.49 | $9.56 | 10,300 | — | — |
| 2012-08-09 | $10.18 | $10.25 | 1,700 | — | — |
| 2012-08-08 | $10.20 | $10.27 | 14,100 | — | — |
| 2012-08-07 | $10.57 | $10.64 | 7,700 | — | — |
| 2012-08-06 | $10.55 | $10.62 | 5,500 | — | — |
| 2012-08-03 | $10.71 | $10.78 | 4,900 | — | — |
| 2012-08-02 | $10.53 | $10.60 | 10,200 | — | — |
| 2012-08-01 | $10.48 | $10.55 | 9,300 | — | — |
| 2012-07-31 | $10.56 | $10.63 | 3,600 | — | — |
| 2012-07-30 | $10.63 | $10.70 | 5,100 | — | — |
| 2012-07-27 | $10.74 | $10.82 | 7,200 | — | — |
| 2012-07-26 | $10.53 | $10.60 | 5,400 | — | — |
| 2012-07-25 | $10.53 | $10.60 | 6,700 | — | — |
| 2012-07-24 | $10.50 | $10.57 | 14,500 | — | — |
| 2012-07-23 | $10.50 | $10.57 | 7,400 | — | — |
| 2012-07-20 | $10.64 | $10.71 | 15,400 | — | — |
| 2012-07-19 | $10.54 | $10.61 | 8,300 | — | — |
| 2012-07-18 | $10.71 | $10.78 | 18,500 | — | — |
| 2012-07-17 | $10.73 | $10.81 | 1,900 | — | — |
| 2012-07-16 | $10.58 | $10.65 | 1,800 | — | — |
| 2012-07-13 | $10.74 | $10.82 | 8,900 | — | — |
| 2012-07-12 | $10.75 | $10.83 | 39,000 | — | — |
| 2012-07-11 | $10.74 | $10.82 | 7,900 | — | — |
| 2012-07-10 | $10.74 | $10.82 | 3,100 | — | — |
| 2012-07-09 | $10.93 | $11.01 | 11,600 | — | — |
| 2012-07-06 | $10.97 | $11.05 | 24,700 | — | — |
| 2012-07-05 | $10.42 | $10.49 | 26,000 | — | — |
| 2012-07-03 | $10.20 | $10.27 | 4,300 | — | — |
| 2012-07-02 | $10.40 | $10.47 | 10,600 | — | — |
| 2012-06-29 | $10.37 | $10.44 | 6,800 | — | — |
| 2012-06-28 | $10.25 | $10.32 | 4,700 | — | — |
| 2012-06-27 | $10.38 | $10.45 | 7,500 | — | — |
| 2012-06-26 | $10.09 | $10.16 | 19,300 | — | — |
| 2012-06-25 | $10.05 | $10.12 | 8,700 | — | — |
| 2012-06-22 | $10.24 | $10.31 | 65,300 | — | — |
| 2012-06-21 | $9.59 | $9.66 | 8,800 | — | — |
| 2012-06-20 | $9.56 | $9.63 | 20,700 | — | — |
| 2012-06-19 | $9.40 | $9.47 | 22,600 | — | — |
| 2012-06-18 | $9.33 | $9.40 | 20,700 | — | — |
| 2012-06-15 | $9.77 | $9.84 | 22,100 | — | — |
| 2012-06-14 | $10.05 | $10.12 | 4,800 | — | — |
| 2012-06-13 | $9.79 | $9.86 | 3,800 | — | — |
| 2012-06-12 | $10.05 | $10.12 | 8,600 | — | — |
| 2012-06-11 | $9.74 | $9.81 | 12,300 | — | — |
| 2012-06-08 | $10.07 | $10.14 | 11,100 | — | — |
| 2012-06-07 | $10.03 | $10.10 | 5,300 | — | — |
| 2012-06-06 | $10.08 | $10.15 | 5,800 | — | — |
| 2012-06-05 | $10.00 | $10.07 | 6,300 | — | — |
| 2012-06-04 | $9.89 | $9.96 | 3,400 | — | — |
| 2012-06-01 | $9.77 | $9.84 | 12,700 | — | — |
| 2012-05-31 | $9.87 | $9.94 | 12,300 | — | — |
| 2012-05-30 | $9.94 | $10.01 | 7,600 | — | — |
| 2012-05-29 | $10.06 | $10.13 | 5,000 | — | — |
| 2012-05-25 | $9.96 | $10.03 | 6,300 | — | — |
| 2012-05-24 | $10.08 | $10.08 | 2,300 | — | — |
| 2012-05-23 | $10.15 | $10.15 | 7,600 | — | — |
| 2012-05-22 | $10.05 | $10.05 | 7,100 | — | — |
| 2012-05-21 | $10.12 | $10.12 | 14,500 | — | — |
| 2012-05-18 | $9.99 | $9.99 | 14,200 | — | — |
| 2012-05-17 | $9.95 | $9.95 | 15,800 | — | — |
| 2012-05-16 | $10.13 | $10.13 | 47,900 | — | — |
| 2012-05-15 | $9.40 | $9.40 | 51,000 | — | — |
| 2012-05-14 | $8.45 | $8.45 | 16,600 | — | — |
| 2012-05-11 | $8.54 | $8.54 | 4,600 | — | — |
| 2012-05-10 | $8.51 | $8.51 | 15,000 | — | — |
| 2012-05-09 | $8.49 | $8.49 | 23,000 | — | — |
| 2012-05-08 | $8.40 | $8.40 | 5,900 | — | — |
| 2012-05-07 | $8.39 | $8.39 | 8,100 | — | — |
| 2012-05-04 | $8.23 | $8.23 | 37,700 | — | — |
| 2012-05-03 | $8.35 | $8.35 | 5,000 | — | — |
| 2012-05-02 | $8.39 | $8.39 | 8,400 | — | — |
| 2012-05-01 | $8.30 | $8.30 | 13,000 | — | — |
| 2012-04-30 | $8.34 | $8.34 | 11,000 | — | — |
| 2012-04-27 | $8.62 | $8.62 | 11,200 | — | — |
| 2012-04-26 | $8.54 | $8.54 | 3,700 | — | — |
| 2012-04-25 | $8.54 | $8.54 | 11,800 | — | — |
| 2012-04-24 | $8.51 | $8.51 | 8,800 | — | — |
| 2012-04-23 | $8.39 | $8.39 | 11,700 | — | — |
| 2012-04-20 | $8.55 | $8.55 | 10,200 | — | — |
| 2012-04-19 | $8.53 | $8.53 | 20,500 | — | — |
| 2012-04-18 | $8.60 | $8.60 | 11,000 | — | — |
| 2012-04-17 | $8.64 | $8.64 | 14,800 | — | — |
| 2012-04-16 | $8.61 | $8.61 | 5,300 | — | — |
| 2012-04-13 | $8.55 | $8.55 | 10,600 | — | — |
| 2012-04-12 | $8.69 | $8.69 | 17,900 | — | — |
| 2012-04-11 | $8.77 | $8.77 | 12,900 | — | — |
| 2012-04-10 | $8.49 | $8.49 | 18,200 | — | — |
| 2012-04-09 | $8.76 | $8.76 | 10,500 | — | — |
| 2012-04-05 | $8.83 | $8.83 | 22,100 | — | — |
| 2012-04-04 | $8.83 | $8.83 | 16,100 | — | — |
| 2012-04-03 | $8.94 | $8.94 | 34,100 | — | — |
| 2012-04-02 | $9.19 | $9.19 | 35,100 | — | — |
| 2012-03-30 | $9.25 | $9.25 | 7,200 | — | — |
| 2012-03-29 | $9.41 | $9.41 | 4,400 | — | — |
| 2012-03-28 | $9.44 | $9.44 | 4,400 | — | — |
| 2012-03-27 | $9.34 | $9.34 | 7,800 | — | — |
| 2012-03-26 | $9.41 | $9.41 | 5,500 | — | — |
| 2012-03-23 | $9.31 | $9.31 | 6,400 | — | — |
| 2012-03-22 | $9.08 | $9.08 | 10,000 | — | — |
| 2012-03-21 | $9.07 | $9.07 | 1,300 | — | — |
| 2012-03-20 | $9.03 | $9.03 | 3,200 | — | — |
| 2012-03-19 | $9.06 | $9.06 | 3,400 | — | — |
| 2012-03-16 | $9.04 | $9.04 | 10,300 | — | — |
| 2012-03-15 | $9.09 | $9.09 | 8,100 | — | — |
| 2012-03-14 | $9.00 | $9.00 | 4,500 | — | — |
| 2012-03-13 | $9.07 | $9.07 | 23,600 | — | — |
| 2012-03-12 | $9.18 | $9.18 | 2,900 | — | — |
| 2012-03-09 | $9.21 | $9.21 | 5,200 | — | — |
| 2012-03-08 | $9.21 | $9.21 | 4,900 | — | — |
| 2012-03-07 | $9.12 | $9.12 | 6,200 | — | — |
| 2012-03-06 | $8.95 | $8.95 | 11,700 | — | — |
| 2012-03-05 | $9.10 | $9.10 | 5,300 | — | — |
| 2012-03-02 | $8.98 | $8.98 | 15,800 | — | — |
| 2012-03-01 | $9.10 | $9.10 | 6,400 | — | — |
| 2012-02-29 | $9.10 | $9.10 | 8,800 | — | — |
| 2012-02-28 | $9.22 | $9.22 | 10,000 | — | — |
| 2012-02-27 | $9.51 | $9.51 | 4,200 | — | — |
| 2012-02-24 | $9.28 | $9.28 | 5,100 | — | — |
| 2012-02-23 | $9.50 | $9.50 | 5,800 | — | — |
| 2012-02-22 | $9.24 | $9.24 | 5,400 | — | — |
| 2012-02-21 | $9.49 | $9.49 | 6,900 | — | — |
| 2012-02-17 | $9.52 | $9.52 | 12,700 | — | — |
| 2012-02-16 | $9.36 | $9.36 | 9,100 | — | — |
| 2012-02-15 | $9.15 | $9.15 | 2,600 | — | — |
| 2012-02-14 | $9.45 | $9.45 | 4,900 | — | — |
| 2012-02-13 | $9.55 | $9.55 | 3,200 | — | — |
| 2012-02-10 | $9.42 | $9.42 | 8,100 | — | — |
| 2012-02-09 | $9.60 | $9.60 | 9,900 | — | — |
| 2012-02-08 | $9.47 | $9.47 | 3,900 | — | — |
| 2012-02-07 | $9.40 | $9.40 | 9,200 | — | — |
| 2012-02-06 | $9.54 | $9.54 | 8,600 | — | — |
| 2012-02-03 | $9.59 | $9.59 | 21,100 | — | — |
| 2012-02-02 | $9.28 | $9.28 | 83,300 | — | — |
| 2012-02-01 | $9.14 | $9.14 | 16,300 | — | — |
| 2012-01-31 | $9.31 | $9.31 | 4,100 | — | — |
| 2012-01-30 | $9.34 | $9.34 | 8,000 | — | — |
| 2012-01-27 | $9.33 | $9.33 | 3,600 | — | — |
| 2012-01-26 | $9.35 | $9.35 | 4,400 | — | — |
| 2012-01-25 | $9.38 | $9.38 | 2,500 | — | — |
| 2012-01-24 | $9.33 | $9.33 | 4,600 | — | — |
| 2012-01-23 | $9.20 | $9.20 | 7,200 | — | — |
| 2012-01-20 | $9.32 | $9.32 | 4,600 | — | — |
| 2012-01-19 | $9.28 | $9.28 | 10,200 | — | — |
| 2012-01-18 | $9.33 | $9.33 | 7,000 | — | — |
| 2012-01-17 | $9.32 | $9.32 | 8,300 | — | — |
| 2012-01-13 | $9.37 | $9.37 | 3,900 | — | — |
| 2012-01-12 | $9.45 | $9.45 | 4,900 | — | — |
| 2012-01-11 | $9.47 | $9.47 | 5,800 | — | — |
| 2012-01-10 | $9.47 | $9.47 | 5,500 | — | — |
| 2012-01-09 | $9.37 | $9.37 | 9,600 | — | — |
| 2012-01-06 | $9.41 | $9.41 | 9,600 | — | — |
| 2012-01-05 | $9.40 | $9.40 | 16,800 | — | — |
| 2012-01-04 | $9.48 | $9.48 | 1,900 | — | — |
| 2012-01-03 | $9.55 | $9.55 | 7,200 | — | — |