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
- 2005-12-21 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 | $9.31 | $9.31 | 1,154,700 | — | — |
| 2012-12-28 | $8.98 | $8.98 | 475,200 | — | — |
| 2012-12-27 | $9.13 | $9.13 | 475,900 | — | — |
| 2012-12-26 | $9.23 | $9.23 | 321,800 | — | — |
| 2012-12-24 | $9.33 | $9.33 | 253,700 | — | — |
| 2012-12-21 | $9.36 | $9.36 | 1,592,800 | — | — |
| 2012-12-20 | $9.46 | $9.46 | 460,000 | — | — |
| 2012-12-19 | $9.52 | $9.52 | 512,900 | — | — |
| 2012-12-18 | $9.46 | $9.46 | 639,600 | — | — |
| 2012-12-17 | $9.29 | $9.29 | 727,100 | — | — |
| 2012-12-14 | $9.05 | $9.05 | 510,000 | — | — |
| 2012-12-13 | $9.02 | $9.02 | 819,100 | — | — |
| 2012-12-12 | $9.02 | $9.02 | 973,100 | — | — |
| 2012-12-11 | $8.90 | $8.90 | 1,223,700 | — | — |
| 2012-12-10 | $8.77 | $8.77 | 353,200 | — | — |
| 2012-12-07 | $8.69 | $8.69 | 380,800 | — | — |
| 2012-12-06 | $8.71 | $8.71 | 705,800 | — | — |
| 2012-12-05 | $8.75 | $8.75 | 478,400 | — | — |
| 2012-12-04 | $8.77 | $8.77 | 625,500 | — | — |
| 2012-12-03 | $8.77 | $8.77 | 984,200 | — | — |
| 2012-11-30 | $8.78 | $8.78 | 1,013,200 | — | — |
| 2012-11-29 | $8.83 | $8.83 | 1,108,800 | — | — |
| 2012-11-28 | $8.85 | $8.85 | 477,200 | — | — |
| 2012-11-27 | $8.83 | $8.83 | 387,000 | — | — |
| 2012-11-26 | $8.94 | $8.94 | 579,300 | — | — |
| 2012-11-23 | $8.84 | $8.84 | 278,400 | — | — |
| 2012-11-21 | $8.72 | $8.72 | 581,100 | — | — |
| 2012-11-20 | $8.71 | $8.71 | 419,200 | — | — |
| 2012-11-19 | $8.72 | $8.72 | 424,200 | — | — |
| 2012-11-16 | $8.56 | $8.56 | 733,200 | — | — |
| 2012-11-15 | $8.60 | $8.60 | 1,504,100 | — | — |
| 2012-11-14 | $8.47 | $8.47 | 1,192,100 | — | — |
| 2012-11-13 | $8.60 | $8.60 | 583,400 | — | — |
| 2012-11-12 | $8.56 | $8.56 | 798,600 | — | — |
| 2012-11-09 | $8.71 | $8.71 | 695,100 | — | — |
| 2012-11-08 | $8.85 | $8.85 | 1,441,300 | — | — |
| 2012-11-07 | $9.22 | $9.22 | 1,309,500 | — | — |
| 2012-11-06 | $9.42 | $9.42 | 1,617,300 | — | — |
| 2012-11-05 | $9.17 | $9.17 | 1,119,800 | — | — |
| 2012-11-02 | $9.24 | $9.24 | 974,800 | — | — |
| 2012-11-01 | $9.40 | $9.40 | 1,648,600 | — | — |
| 2012-10-31 | $9.15 | $9.15 | 774,600 | — | — |
| 2012-10-26 | $9.01 | $9.01 | 795,100 | — | — |
| 2012-10-25 | $9.05 | $9.05 | 920,300 | — | — |
| 2012-10-24 | $8.97 | $8.97 | 617,900 | — | — |
| 2012-10-23 | $9.00 | $9.00 | 945,300 | — | — |
| 2012-10-22 | $9.04 | $9.04 | 1,316,900 | — | — |
| 2012-10-19 | $8.92 | $8.92 | 1,300,600 | — | — |
| 2012-10-18 | $8.87 | $8.87 | 883,800 | — | — |
| 2012-10-17 | $8.70 | $8.70 | 996,200 | — | — |
| 2012-10-16 | $8.60 | $8.60 | 609,200 | — | — |
| 2012-10-15 | $8.53 | $8.53 | 635,300 | — | — |
| 2012-10-12 | $8.56 | $8.56 | 940,400 | — | — |
| 2012-10-11 | $8.71 | $8.71 | 717,200 | — | — |
| 2012-10-10 | $8.85 | $8.85 | 1,489,600 | — | — |
| 2012-10-09 | $8.70 | $8.70 | 903,400 | — | — |
| 2012-10-08 | $8.95 | $8.95 | 958,500 | — | — |
| 2012-10-05 | $8.70 | $8.70 | 999,800 | — | — |
| 2012-10-04 | $8.34 | $8.34 | 914,900 | — | — |
| 2012-10-03 | $8.28 | $8.28 | 1,981,600 | — | — |
| 2012-10-02 | $8.54 | $8.54 | 956,000 | — | — |
| 2012-10-01 | $8.55 | $8.55 | 1,059,800 | — | — |
| 2012-09-28 | $8.61 | $8.61 | 1,153,400 | — | — |
| 2012-09-27 | $8.50 | $8.50 | 2,360,200 | — | — |
| 2012-09-26 | $8.43 | $8.43 | 1,678,600 | — | — |
| 2012-09-25 | $8.60 | $8.60 | 904,600 | — | — |
| 2012-09-24 | $8.78 | $8.78 | 720,600 | — | — |
| 2012-09-21 | $8.71 | $8.71 | 2,518,000 | — | — |
| 2012-09-20 | $8.92 | $8.92 | 1,029,600 | — | — |
| 2012-09-19 | $9.00 | $9.00 | 1,303,900 | — | — |
| 2012-09-18 | $8.99 | $8.99 | 551,800 | — | — |
| 2012-09-17 | $8.95 | $8.95 | 647,000 | — | — |
| 2012-09-14 | $9.16 | $9.16 | 1,407,500 | — | — |
| 2012-09-13 | $9.11 | $9.11 | 1,488,600 | — | — |
| 2012-09-12 | $8.80 | $8.80 | 696,200 | — | — |
| 2012-09-11 | $8.82 | $8.82 | 687,700 | — | — |
| 2012-09-10 | $8.79 | $8.79 | 917,300 | — | — |
| 2012-09-07 | $8.76 | $8.76 | 954,900 | — | — |
| 2012-09-06 | $8.71 | $8.71 | 1,165,800 | — | — |
| 2012-09-05 | $8.72 | $8.72 | 574,400 | — | — |
| 2012-09-04 | $8.74 | $8.74 | 885,800 | — | — |
| 2012-08-31 | $8.52 | $8.52 | 548,300 | — | — |
| 2012-08-30 | $8.63 | $8.63 | 352,500 | — | — |
| 2012-08-29 | $8.88 | $8.88 | 448,400 | — | — |
| 2012-08-28 | $8.70 | $8.70 | 434,600 | — | — |
| 2012-08-27 | $8.71 | $8.71 | 395,900 | — | — |
| 2012-08-24 | $8.62 | $8.62 | 490,700 | — | — |
| 2012-08-23 | $8.50 | $8.50 | 624,200 | — | — |
| 2012-08-22 | $8.61 | $8.61 | 913,900 | — | — |
| 2012-08-21 | $8.73 | $8.73 | 451,500 | — | — |
| 2012-08-20 | $8.76 | $8.76 | 610,500 | — | — |
| 2012-08-17 | $8.84 | $8.84 | 1,999,400 | — | — |
| 2012-08-16 | $8.84 | $8.84 | 632,600 | — | — |
| 2012-08-15 | $8.81 | $8.81 | 621,200 | — | — |
| 2012-08-14 | $8.71 | $8.71 | 963,200 | — | — |
| 2012-08-13 | $8.74 | $8.74 | 1,024,600 | — | — |
| 2012-08-10 | $8.72 | $8.72 | 958,300 | — | — |
| 2012-08-09 | $9.19 | $9.19 | 815,500 | — | — |
| 2012-08-08 | $9.23 | $9.23 | 1,933,400 | — | — |
| 2012-08-07 | $9.13 | $9.13 | 2,328,200 | — | — |
| 2012-08-06 | $8.90 | $8.90 | 970,600 | — | — |
| 2012-08-03 | $9.02 | $9.02 | 801,500 | — | — |
| 2012-08-02 | $8.72 | $8.72 | 694,000 | — | — |
| 2012-08-01 | $8.83 | $8.83 | 689,100 | — | — |
| 2012-07-31 | $8.92 | $8.92 | 532,700 | — | — |
| 2012-07-30 | $9.02 | $9.02 | 594,300 | — | — |
| 2012-07-27 | $8.85 | $8.85 | 1,158,000 | — | — |
| 2012-07-26 | $8.74 | $8.74 | 685,300 | — | — |
| 2012-07-25 | $8.73 | $8.73 | 495,900 | — | — |
| 2012-07-24 | $8.65 | $8.65 | 792,000 | — | — |
| 2012-07-23 | $8.80 | $8.80 | 653,000 | — | — |
| 2012-07-20 | $9.05 | $9.05 | 849,100 | — | — |
| 2012-07-19 | $9.14 | $9.14 | 381,900 | — | — |
| 2012-07-18 | $9.21 | $9.21 | 779,500 | — | — |
| 2012-07-17 | $9.24 | $9.24 | 1,368,300 | — | — |
| 2012-07-16 | $8.96 | $8.96 | 595,500 | — | — |
| 2012-07-13 | $8.99 | $8.99 | 1,308,500 | — | — |
| 2012-07-12 | $8.68 | $8.68 | 1,446,400 | — | — |
| 2012-07-11 | $8.69 | $8.69 | 1,304,300 | — | — |
| 2012-07-10 | $8.97 | $8.97 | 724,800 | — | — |
| 2012-07-09 | $9.10 | $9.10 | 954,100 | — | — |
| 2012-07-06 | $9.18 | $9.18 | 804,400 | — | — |
| 2012-07-05 | $9.45 | $9.45 | 849,600 | — | — |
| 2012-07-03 | $9.73 | $9.73 | 505,300 | — | — |
| 2012-07-02 | $9.56 | $9.56 | 1,068,200 | — | — |
| 2012-06-29 | $9.18 | $9.18 | 1,371,800 | — | — |
| 2012-06-28 | $9.08 | $9.08 | 1,775,700 | — | — |
| 2012-06-27 | $9.17 | $9.17 | 977,000 | — | — |
| 2012-06-26 | $8.84 | $8.84 | 706,200 | — | — |
| 2012-06-25 | $8.80 | $8.80 | 593,200 | — | — |
| 2012-06-22 | $9.19 | $9.19 | 911,200 | — | — |
| 2012-06-21 | $9.32 | $9.32 | 848,500 | — | — |
| 2012-06-20 | $9.18 | $9.18 | 849,800 | — | — |
| 2012-06-19 | $9.17 | $9.17 | 1,209,900 | — | — |
| 2012-06-18 | $8.96 | $8.96 | 800,800 | — | — |
| 2012-06-15 | $8.89 | $8.89 | 2,552,200 | — | — |
| 2012-06-14 | $8.78 | $8.78 | 802,500 | — | — |
| 2012-06-13 | $8.45 | $8.45 | 903,200 | — | — |
| 2012-06-12 | $8.57 | $8.57 | 673,300 | — | — |
| 2012-06-11 | $8.49 | $8.49 | 750,300 | — | — |
| 2012-06-08 | $8.76 | $8.76 | 726,400 | — | — |
| 2012-06-07 | $8.71 | $8.71 | 785,800 | — | — |
| 2012-06-06 | $8.96 | $8.96 | 742,500 | — | — |
| 2012-06-05 | $8.73 | $8.73 | 553,100 | — | — |
| 2012-06-04 | $8.66 | $8.66 | 550,400 | — | — |
| 2012-06-01 | $8.72 | $8.72 | 909,500 | — | — |
| 2012-05-31 | $9.35 | $9.35 | 1,151,500 | — | — |
| 2012-05-30 | $9.25 | $9.25 | 636,500 | — | — |
| 2012-05-29 | $9.60 | $9.60 | 703,800 | — | — |
| 2012-05-25 | $9.39 | $9.39 | 532,100 | — | — |
| 2012-05-24 | $9.43 | $9.43 | 596,700 | — | — |
| 2012-05-23 | $9.39 | $9.39 | 756,000 | — | — |
| 2012-05-22 | $9.39 | $9.39 | 1,863,600 | — | — |
| 2012-05-21 | $9.16 | $9.16 | 972,400 | — | — |
| 2012-05-18 | $9.13 | $9.13 | 828,300 | — | — |
| 2012-05-17 | $9.25 | $9.25 | 1,662,200 | — | — |
| 2012-05-16 | $9.50 | $9.50 | 1,442,900 | — | — |
| 2012-05-15 | $9.27 | $9.27 | 1,143,300 | — | — |
| 2012-05-14 | $9.10 | $9.10 | 1,811,500 | — | — |
| 2012-05-11 | $9.11 | $9.11 | 4,707,100 | — | — |
| 2012-05-10 | $9.05 | $9.05 | 4,586,600 | — | — |
| 2012-05-09 | $8.31 | $8.31 | 735,600 | — | — |
| 2012-05-08 | $8.21 | $8.21 | 599,800 | — | — |
| 2012-05-07 | $8.29 | $8.29 | 562,000 | — | — |
| 2012-05-04 | $8.29 | $8.29 | 764,500 | — | — |
| 2012-05-03 | $8.42 | $8.42 | 845,600 | — | — |
| 2012-05-02 | $8.74 | $8.74 | 884,900 | — | — |
| 2012-05-01 | $8.81 | $8.81 | 1,562,400 | — | — |
| 2012-04-30 | $9.06 | $9.06 | 953,500 | — | — |
| 2012-04-27 | $8.97 | $8.97 | 500,900 | — | — |
| 2012-04-26 | $8.88 | $8.88 | 546,600 | — | — |
| 2012-04-25 | $8.84 | $8.84 | 1,255,400 | — | — |
| 2012-04-24 | $8.64 | $8.64 | 1,040,800 | — | — |
| 2012-04-23 | $8.49 | $8.49 | 1,615,200 | — | — |
| 2012-04-20 | $8.41 | $8.41 | 894,800 | — | — |
| 2012-04-19 | $8.45 | $8.45 | 538,400 | — | — |
| 2012-04-18 | $8.58 | $8.58 | 789,100 | — | — |
| 2012-04-17 | $8.69 | $8.69 | 591,100 | — | — |
| 2012-04-16 | $8.46 | $8.46 | 873,600 | — | — |
| 2012-04-13 | $8.47 | $8.47 | 712,300 | — | — |
| 2012-04-12 | $8.68 | $8.68 | 797,700 | — | — |
| 2012-04-11 | $8.60 | $8.60 | 1,088,400 | — | — |
| 2012-04-10 | $8.53 | $8.53 | 1,176,700 | — | — |
| 2012-04-09 | $8.79 | $8.79 | 1,063,800 | — | — |
| 2012-04-05 | $9.09 | $9.09 | 1,003,300 | — | — |
| 2012-04-04 | $9.01 | $9.01 | 1,774,400 | — | — |
| 2012-04-03 | $9.21 | $9.21 | 1,151,900 | — | — |
| 2012-04-02 | $9.35 | $9.35 | 1,302,100 | — | — |
| 2012-03-30 | $9.40 | $9.40 | 677,100 | — | — |
| 2012-03-29 | $9.38 | $9.38 | 923,700 | — | — |
| 2012-03-28 | $9.52 | $9.52 | 619,100 | — | — |
| 2012-03-27 | $9.80 | $9.80 | 1,238,900 | — | — |
| 2012-03-26 | $9.80 | $9.80 | 1,165,800 | — | — |
| 2012-03-23 | $9.39 | $9.39 | 867,200 | — | — |
| 2012-03-22 | $9.19 | $9.19 | 734,600 | — | — |
| 2012-03-21 | $9.27 | $9.27 | 771,800 | — | — |
| 2012-03-20 | $9.26 | $9.26 | 440,300 | — | — |
| 2012-03-19 | $9.47 | $9.47 | 637,300 | — | — |
| 2012-03-16 | $9.34 | $9.34 | 1,119,100 | — | — |
| 2012-03-15 | $9.35 | $9.35 | 591,300 | — | — |
| 2012-03-14 | $9.22 | $9.22 | 986,900 | — | — |
| 2012-03-13 | $9.40 | $9.40 | 982,200 | — | — |
| 2012-03-12 | $9.29 | $9.29 | 521,000 | — | — |
| 2012-03-09 | $9.39 | $9.39 | 1,068,600 | — | — |
| 2012-03-08 | $9.24 | $9.24 | 2,214,600 | — | — |
| 2012-03-07 | $9.24 | $9.24 | 1,376,500 | — | — |
| 2012-03-06 | $9.06 | $9.06 | 849,200 | — | — |
| 2012-03-05 | $9.28 | $9.28 | 558,800 | — | — |
| 2012-03-02 | $9.30 | $9.30 | 970,400 | — | — |
| 2012-03-01 | $9.33 | $9.33 | 1,054,400 | — | — |
| 2012-02-29 | $9.32 | $9.32 | 1,220,800 | — | — |
| 2012-02-28 | $9.60 | $9.60 | 1,341,600 | — | — |
| 2012-02-27 | $9.86 | $9.86 | 1,924,100 | — | — |
| 2012-02-24 | $10.00 | $10.00 | 3,405,900 | — | — |
| 2012-02-23 | $10.50 | $10.50 | 1,040,100 | — | — |
| 2012-02-22 | $10.55 | $10.55 | 1,514,900 | — | — |
| 2012-02-21 | $10.42 | $10.42 | 1,176,600 | — | — |
| 2012-02-17 | $10.51 | $10.51 | 828,900 | — | — |
| 2012-02-16 | $10.67 | $10.67 | 687,600 | — | — |
| 2012-02-15 | $10.59 | $10.59 | 541,600 | — | — |
| 2012-02-14 | $10.62 | $10.62 | 1,060,300 | — | — |
| 2012-02-13 | $10.84 | $10.84 | 1,133,100 | — | — |
| 2012-02-10 | $10.72 | $10.72 | 708,700 | — | — |
| 2012-02-09 | $10.55 | $10.55 | 973,400 | — | — |
| 2012-02-08 | $10.64 | $10.64 | 851,300 | — | — |
| 2012-02-07 | $10.62 | $10.62 | 889,400 | — | — |
| 2012-02-06 | $10.84 | $10.84 | 501,500 | — | — |
| 2012-02-03 | $10.88 | $10.88 | 857,000 | — | — |
| 2012-02-02 | $10.52 | $10.52 | 799,800 | — | — |
| 2012-02-01 | $10.51 | $10.51 | 1,007,200 | — | — |
| 2012-01-31 | $10.28 | $10.28 | 659,400 | — | — |
| 2012-01-30 | $10.19 | $10.19 | 499,700 | — | — |
| 2012-01-27 | $10.40 | $10.40 | 680,800 | — | — |
| 2012-01-26 | $10.39 | $10.39 | 777,300 | — | — |
| 2012-01-25 | $10.57 | $10.57 | 911,400 | — | — |
| 2012-01-24 | $10.53 | $10.53 | 856,400 | — | — |
| 2012-01-23 | $10.46 | $10.46 | 687,600 | — | — |
| 2012-01-20 | $10.67 | $10.67 | 2,171,800 | — | — |
| 2012-01-19 | $10.68 | $10.68 | 1,724,500 | — | — |
| 2012-01-18 | $10.16 | $10.16 | 913,100 | — | — |
| 2012-01-17 | $9.96 | $9.96 | 1,151,100 | — | — |
| 2012-01-13 | $10.19 | $10.19 | 663,500 | — | — |
| 2012-01-12 | $10.40 | $10.40 | 700,200 | — | — |
| 2012-01-11 | $10.18 | $10.18 | 896,900 | — | — |
| 2012-01-10 | $10.06 | $10.06 | 730,600 | — | — |
| 2012-01-09 | $9.74 | $9.74 | 842,000 | — | — |
| 2012-01-06 | $9.66 | $9.66 | 1,524,100 | — | — |
| 2012-01-05 | $9.52 | $9.52 | 1,463,600 | — | — |
| 2012-01-04 | $9.44 | $9.44 | 1,104,000 | — | — |
| 2012-01-03 | $9.19 | $9.19 | 2,612,100 | — | — |