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
- 2002-07-01 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 | $8.33 | $8.42 | 2,138,400 | — | — |
| 2012-12-28 | $8.30 | $8.39 | 3,764,400 | — | — |
| 2012-12-27 | $8.35 | $8.44 | 2,443,200 | — | — |
| 2012-12-26 | $8.39 | $8.48 | 1,869,300 | — | — |
| 2012-12-24 | $8.41 | $8.50 | 1,526,700 | — | — |
| 2012-12-21 | $8.50 | $8.59 | 7,628,700 | — | — |
| 2012-12-20 | $8.70 | $8.80 | 16,182,300 | — | — |
| 2012-12-19 | $8.41 | $8.50 | 4,451,700 | — | — |
| 2012-12-18 | $8.40 | $8.50 | 5,436,000 | — | — |
| 2012-12-17 | $8.23 | $8.32 | 4,197,300 | — | — |
| 2012-12-14 | $8.07 | $8.16 | 4,687,800 | — | — |
| 2012-12-13 | $8.11 | $8.20 | 7,057,500 | — | — |
| 2012-12-12 | $8.10 | $8.19 | 13,678,200 | — | — |
| 2012-12-11 | $7.85 | $7.90 | 4,221,900 | — | — |
| 2012-12-10 | $7.83 | $7.87 | 3,657,600 | — | — |
| 2012-12-07 | $7.90 | $7.95 | 2,426,100 | — | — |
| 2012-12-06 | $7.90 | $7.94 | 6,063,300 | — | — |
| 2012-12-05 | $7.89 | $7.93 | 7,978,500 | — | — |
| 2012-12-04 | $8.05 | $8.10 | 3,425,400 | — | — |
| 2012-12-03 | $7.96 | $8.01 | 4,215,600 | — | — |
| 2012-11-30 | $8.08 | $8.12 | 3,152,400 | — | — |
| 2012-11-29 | $8.09 | $8.13 | 2,909,100 | — | — |
| 2012-11-28 | $7.98 | $8.03 | 5,277,000 | — | — |
| 2012-11-27 | $7.87 | $7.91 | 2,873,100 | — | — |
| 2012-11-26 | $7.85 | $7.89 | 2,339,100 | — | — |
| 2012-11-23 | $7.93 | $7.97 | 1,608,600 | — | — |
| 2012-11-21 | $7.74 | $7.79 | 1,744,500 | — | — |
| 2012-11-20 | $7.71 | $7.75 | 4,019,400 | — | — |
| 2012-11-19 | $7.77 | $7.81 | 3,932,400 | — | — |
| 2012-11-16 | $7.65 | $7.69 | 5,291,100 | — | — |
| 2012-11-15 | $7.69 | $7.73 | 4,847,100 | — | — |
| 2012-11-14 | $7.60 | $7.65 | 5,094,300 | — | — |
| 2012-11-13 | $7.72 | $7.76 | 2,829,900 | — | — |
| 2012-11-12 | $7.83 | $7.87 | 2,160,000 | — | — |
| 2012-11-09 | $7.86 | $7.91 | 2,666,100 | — | — |
| 2012-11-08 | $7.85 | $7.90 | 3,213,300 | — | — |
| 2012-11-07 | $7.93 | $7.97 | 4,749,300 | — | — |
| 2012-11-06 | $8.14 | $8.18 | 2,984,700 | — | — |
| 2012-11-05 | $8.09 | $8.14 | 2,248,200 | — | — |
| 2012-11-02 | $8.01 | $8.05 | 2,678,100 | — | — |
| 2012-11-01 | $8.05 | $8.10 | 4,595,400 | — | — |
| 2012-10-31 | $7.93 | $7.97 | 4,691,700 | — | — |
| 2012-10-26 | $7.92 | $7.97 | 1,708,800 | — | — |
| 2012-10-25 | $7.96 | $8.00 | 4,948,500 | — | — |
| 2012-10-24 | $7.86 | $7.90 | 7,630,500 | — | — |
| 2012-10-23 | $8.04 | $8.09 | 5,095,500 | — | — |
| 2012-10-22 | $8.04 | $8.09 | 3,663,000 | — | — |
| 2012-10-19 | $8.09 | $8.13 | 3,621,300 | — | — |
| 2012-10-18 | $8.19 | $8.24 | 3,156,900 | — | — |
| 2012-10-17 | $8.16 | $8.20 | 3,199,200 | — | — |
| 2012-10-16 | $8.03 | $8.07 | 3,705,000 | — | — |
| 2012-10-15 | $7.90 | $7.94 | 2,980,500 | — | — |
| 2012-10-12 | $7.75 | $7.80 | 3,059,400 | — | — |
| 2012-10-11 | $7.83 | $7.88 | 2,696,400 | — | — |
| 2012-10-10 | $7.85 | $7.90 | 4,235,400 | — | — |
| 2012-10-09 | $7.77 | $7.81 | 2,862,600 | — | — |
| 2012-10-08 | $7.85 | $7.89 | 2,064,600 | — | — |
| 2012-10-05 | $7.86 | $7.91 | 3,306,600 | — | — |
| 2012-10-04 | $7.90 | $7.94 | 2,728,500 | — | — |
| 2012-10-03 | $7.75 | $7.79 | 2,630,400 | — | — |
| 2012-10-02 | $7.77 | $7.82 | 5,739,600 | — | — |
| 2012-10-01 | $7.84 | $7.89 | 3,969,300 | — | — |
| 2012-09-28 | $7.76 | $7.81 | 3,616,800 | — | — |
| 2012-09-27 | $7.81 | $7.85 | 4,180,500 | — | — |
| 2012-09-26 | $7.64 | $7.68 | 2,909,100 | — | — |
| 2012-09-25 | $7.72 | $7.77 | 4,386,300 | — | — |
| 2012-09-24 | $7.91 | $7.95 | 4,132,800 | — | — |
| 2012-09-21 | $7.93 | $7.97 | 5,618,400 | — | — |
| 2012-09-20 | $7.90 | $7.94 | 4,000,200 | — | — |
| 2012-09-19 | $8.00 | $8.04 | 5,836,500 | — | — |
| 2012-09-18 | $7.88 | $7.92 | 3,783,900 | — | — |
| 2012-09-17 | $8.04 | $8.08 | 4,947,600 | — | — |
| 2012-09-14 | $8.16 | $8.20 | 4,963,200 | — | — |
| 2012-09-13 | $8.07 | $8.11 | 3,479,700 | — | — |
| 2012-09-12 | $7.94 | $7.98 | 2,702,700 | — | — |
| 2012-09-11 | $7.89 | $7.89 | 3,637,800 | — | — |
| 2012-09-10 | $7.86 | $7.86 | 2,411,100 | — | — |
| 2012-09-07 | $7.91 | $7.91 | 3,451,800 | — | — |
| 2012-09-06 | $7.91 | $7.91 | 3,309,300 | — | — |
| 2012-09-05 | $7.76 | $7.76 | 3,865,500 | — | — |
| 2012-09-04 | $7.75 | $7.75 | 3,446,400 | — | — |
| 2012-08-31 | $7.62 | $7.62 | 3,640,200 | — | — |
| 2012-08-30 | $7.60 | $7.60 | 3,032,400 | — | — |
| 2012-08-29 | $7.67 | $7.67 | 3,513,900 | — | — |
| 2012-08-28 | $7.70 | $7.70 | 3,579,900 | — | — |
| 2012-08-27 | $7.63 | $7.63 | 2,934,600 | — | — |
| 2012-08-24 | $7.59 | $7.59 | 4,996,800 | — | — |
| 2012-08-23 | $7.62 | $7.62 | 3,832,200 | — | — |
| 2012-08-22 | $7.73 | $7.73 | 4,491,900 | — | — |
| 2012-08-21 | $7.91 | $7.91 | 5,283,000 | — | — |
| 2012-08-20 | $7.85 | $7.85 | 2,761,200 | — | — |
| 2012-08-17 | $7.86 | $7.86 | 3,803,400 | — | — |
| 2012-08-16 | $7.81 | $7.81 | 4,157,100 | — | — |
| 2012-08-15 | $7.77 | $7.77 | 2,283,900 | — | — |
| 2012-08-14 | $7.73 | $7.73 | 2,802,600 | — | — |
| 2012-08-13 | $7.79 | $7.79 | 2,553,300 | — | — |
| 2012-08-10 | $7.79 | $7.79 | 2,491,800 | — | — |
| 2012-08-09 | $7.76 | $7.76 | 2,273,700 | — | — |
| 2012-08-08 | $7.76 | $7.76 | 3,321,000 | — | — |
| 2012-08-07 | $7.80 | $7.80 | 2,994,300 | — | — |
| 2012-08-06 | $7.72 | $7.72 | 2,716,800 | — | — |
| 2012-08-03 | $7.65 | $7.65 | 5,905,500 | — | — |
| 2012-08-02 | $7.54 | $7.54 | 5,689,800 | — | — |
| 2012-08-01 | $7.60 | $7.60 | 6,270,000 | — | — |
| 2012-07-31 | $7.57 | $7.57 | 7,178,100 | — | — |
| 2012-07-30 | $7.72 | $7.72 | 4,416,900 | — | — |
| 2012-07-27 | $7.75 | $7.75 | 7,113,600 | — | — |
| 2012-07-26 | $7.74 | $7.74 | 4,880,400 | — | — |
| 2012-07-25 | $7.62 | $7.62 | 9,130,200 | — | — |
| 2012-07-24 | $7.28 | $7.28 | 4,797,300 | — | — |
| 2012-07-23 | $7.38 | $7.38 | 2,397,900 | — | — |
| 2012-07-20 | $7.46 | $7.46 | 2,885,100 | — | — |
| 2012-07-19 | $7.60 | $7.60 | 3,038,700 | — | — |
| 2012-07-18 | $7.63 | $7.63 | 2,507,100 | — | — |
| 2012-07-17 | $7.59 | $7.59 | 2,484,300 | — | — |
| 2012-07-16 | $7.50 | $7.50 | 2,994,600 | — | — |
| 2012-07-13 | $7.52 | $7.52 | 3,971,700 | — | — |
| 2012-07-12 | $7.35 | $7.35 | 3,026,700 | — | — |
| 2012-07-11 | $7.37 | $7.37 | 3,738,900 | — | — |
| 2012-07-10 | $7.22 | $7.22 | 3,660,900 | — | — |
| 2012-07-09 | $7.28 | $7.28 | 4,213,200 | — | — |
| 2012-07-06 | $7.41 | $7.41 | 3,054,300 | — | — |
| 2012-07-05 | $7.52 | $7.52 | 3,290,100 | — | — |
| 2012-07-03 | $7.59 | $7.59 | 1,531,800 | — | — |
| 2012-07-02 | $7.63 | $7.63 | 5,084,700 | — | — |
| 2012-06-29 | $7.56 | $7.56 | 7,185,000 | — | — |
| 2012-06-28 | $7.29 | $7.29 | 3,361,800 | — | — |
| 2012-06-27 | $7.21 | $7.21 | 4,159,200 | — | — |
| 2012-06-26 | $7.10 | $7.10 | 4,864,500 | — | — |
| 2012-06-25 | $7.08 | $7.08 | 4,099,500 | — | — |
| 2012-06-22 | $7.26 | $7.26 | 7,384,800 | — | — |
| 2012-06-21 | $7.18 | $7.18 | 4,899,000 | — | — |
| 2012-06-20 | $7.41 | $7.41 | 6,489,000 | — | — |
| 2012-06-19 | $7.38 | $7.38 | 5,875,800 | — | — |
| 2012-06-18 | $7.23 | $7.23 | 5,306,400 | — | — |
| 2012-06-15 | $7.16 | $7.16 | 6,076,500 | — | — |
| 2012-06-14 | $7.09 | $7.09 | 7,713,600 | — | — |
| 2012-06-13 | $7.11 | $7.11 | 7,240,800 | — | — |
| 2012-06-12 | $7.24 | $7.24 | 7,668,900 | — | — |
| 2012-06-11 | $7.15 | $7.15 | 8,568,600 | — | — |
| 2012-06-08 | $7.37 | $7.37 | 8,291,400 | — | — |
| 2012-06-07 | $7.37 | $7.37 | 8,765,100 | — | — |
| 2012-06-06 | $7.41 | $7.41 | 10,069,500 | — | — |
| 2012-06-05 | $7.29 | $7.29 | 6,290,700 | — | — |
| 2012-06-04 | $7.13 | $7.13 | 5,537,700 | — | — |
| 2012-06-01 | $7.13 | $7.13 | 7,815,600 | — | — |
| 2012-05-31 | $7.29 | $7.29 | 6,740,700 | — | — |
| 2012-05-30 | $7.27 | $7.27 | 8,350,200 | — | — |
| 2012-05-29 | $7.41 | $7.41 | 7,087,200 | — | — |
| 2012-05-25 | $7.35 | $7.35 | 8,851,800 | — | — |
| 2012-05-24 | $7.27 | $7.27 | 9,197,700 | — | — |
| 2012-05-23 | $7.27 | $7.27 | 23,794,800 | — | — |
| 2012-05-22 | $7.44 | $7.44 | 12,266,100 | — | — |
| 2012-05-21 | $7.59 | $7.59 | 23,736,000 | — | — |
| 2012-05-18 | $7.33 | $7.33 | 32,240,400 | — | — |
| 2012-05-17 | $7.67 | $7.67 | 8,145,300 | — | — |
| 2012-05-16 | $7.71 | $7.71 | 7,066,200 | — | — |
| 2012-05-15 | $7.89 | $7.89 | 8,738,100 | — | — |
| 2012-05-14 | $7.85 | $7.85 | 10,080,600 | — | — |
| 2012-05-11 | $7.79 | $7.79 | 6,084,300 | — | — |
| 2012-05-10 | $7.91 | $7.91 | 9,078,300 | — | — |
| 2012-05-09 | $8.02 | $8.02 | 14,965,200 | — | — |
| 2012-05-08 | $7.88 | $7.88 | 10,479,900 | — | — |
| 2012-05-07 | $7.81 | $7.81 | 7,967,700 | — | — |
| 2012-05-04 | $7.89 | $7.89 | 9,299,100 | — | — |
| 2012-05-03 | $7.89 | $7.89 | 11,528,400 | — | — |
| 2012-05-02 | $8.03 | $8.03 | 5,778,900 | — | — |
| 2012-05-01 | $8.15 | $8.15 | 6,987,900 | — | — |
| 2012-04-30 | $8.19 | $8.19 | 9,803,400 | — | — |
| 2012-04-27 | $8.38 | $8.38 | 8,177,700 | — | — |
| 2012-04-26 | $8.36 | $8.36 | 7,696,200 | — | — |
| 2012-04-25 | $8.37 | $8.37 | 13,475,100 | — | — |
| 2012-04-24 | $8.44 | $8.44 | 9,607,200 | — | — |
| 2012-04-23 | $8.34 | $8.34 | 7,575,300 | — | — |
| 2012-04-20 | $8.35 | $8.35 | 7,036,500 | — | — |
| 2012-04-19 | $8.23 | $8.23 | 4,884,300 | — | — |
| 2012-04-18 | $8.24 | $8.24 | 4,653,900 | — | — |
| 2012-04-17 | $8.26 | $8.26 | 5,746,200 | — | — |
| 2012-04-16 | $8.14 | $8.14 | 3,719,400 | — | — |
| 2012-04-13 | $8.19 | $8.19 | 3,102,900 | — | — |
| 2012-04-12 | $8.32 | $8.32 | 3,399,000 | — | — |
| 2012-04-11 | $8.24 | $8.24 | 6,941,100 | — | — |
| 2012-04-10 | $8.20 | $8.20 | 9,787,200 | — | — |
| 2012-04-09 | $8.45 | $8.45 | 3,875,100 | — | — |
| 2012-04-05 | $8.51 | $8.51 | 10,731,300 | — | — |
| 2012-04-04 | $8.41 | $8.41 | 4,289,700 | — | — |
| 2012-04-03 | $8.58 | $8.58 | 4,734,600 | — | — |
| 2012-04-02 | $8.64 | $8.64 | 6,919,500 | — | — |
| 2012-03-30 | $8.63 | $8.63 | 4,929,300 | — | — |
| 2012-03-29 | $8.61 | $8.61 | 7,260,900 | — | — |
| 2012-03-28 | $8.81 | $8.81 | 5,582,400 | — | — |
| 2012-03-27 | $8.87 | $8.87 | 3,997,800 | — | — |
| 2012-03-26 | $9.06 | $9.06 | 4,341,600 | — | — |
| 2012-03-23 | $8.88 | $8.88 | 4,339,500 | — | — |
| 2012-03-22 | $8.96 | $8.96 | 5,219,400 | — | — |
| 2012-03-21 | $8.95 | $8.95 | 4,098,600 | — | — |
| 2012-03-20 | $8.91 | $8.91 | 4,842,000 | — | — |
| 2012-03-19 | $8.93 | $8.93 | 2,803,200 | — | — |
| 2012-03-16 | $8.87 | $8.87 | 5,134,200 | — | — |
| 2012-03-15 | $8.92 | $8.92 | 3,603,900 | — | — |
| 2012-03-14 | $8.83 | $8.83 | 3,011,400 | — | — |
| 2012-03-13 | $8.91 | $8.91 | 5,910,000 | — | — |
| 2012-03-12 | $8.61 | $8.61 | 5,193,600 | — | — |
| 2012-03-09 | $8.71 | $8.71 | 3,284,400 | — | — |
| 2012-03-08 | $8.65 | $8.65 | 3,120,900 | — | — |
| 2012-03-07 | $8.55 | $8.55 | 4,158,900 | — | — |
| 2012-03-06 | $8.49 | $8.49 | 4,461,300 | — | — |
| 2012-03-05 | $8.72 | $8.72 | 4,871,100 | — | — |
| 2012-03-02 | $8.70 | $8.70 | 4,115,100 | — | — |
| 2012-03-01 | $8.77 | $8.77 | 6,706,500 | — | — |
| 2012-02-29 | $8.78 | $8.78 | 5,609,400 | — | — |
| 2012-02-28 | $8.88 | $8.88 | 5,824,500 | — | — |
| 2012-02-27 | $8.93 | $8.93 | 3,421,800 | — | — |
| 2012-02-24 | $8.90 | $8.90 | 3,666,600 | — | — |
| 2012-02-23 | $8.75 | $8.75 | 4,675,800 | — | — |
| 2012-02-22 | $8.74 | $8.74 | 6,258,900 | — | — |
| 2012-02-21 | $8.87 | $8.87 | 4,899,000 | — | — |
| 2012-02-17 | $8.94 | $8.94 | 6,068,100 | — | — |
| 2012-02-16 | $8.92 | $8.92 | 6,768,000 | — | — |
| 2012-02-15 | $8.74 | $8.74 | 6,019,800 | — | — |
| 2012-02-14 | $8.79 | $8.79 | 4,645,200 | — | — |
| 2012-02-13 | $8.79 | $8.79 | 5,909,400 | — | — |
| 2012-02-10 | $8.67 | $8.67 | 5,458,800 | — | — |
| 2012-02-09 | $8.63 | $8.63 | 5,573,700 | — | — |
| 2012-02-08 | $8.75 | $8.75 | 8,245,200 | — | — |
| 2012-02-07 | $8.57 | $8.57 | 6,257,400 | — | — |
| 2012-02-06 | $8.45 | $8.45 | 6,240,600 | — | — |
| 2012-02-03 | $8.36 | $8.36 | 10,070,100 | — | — |
| 2012-02-02 | $8.22 | $8.22 | 10,808,100 | — | — |
| 2012-02-01 | $8.26 | $8.26 | 7,343,100 | — | — |
| 2012-01-31 | $8.25 | $8.25 | 9,030,000 | — | — |
| 2012-01-30 | $8.43 | $8.43 | 5,268,900 | — | — |
| 2012-01-27 | $8.66 | $8.66 | 4,361,400 | — | — |
| 2012-01-26 | $8.61 | $8.61 | 5,799,900 | — | — |
| 2012-01-25 | $8.63 | $8.63 | 3,957,600 | — | — |
| 2012-01-24 | $8.55 | $8.55 | 4,334,700 | — | — |
| 2012-01-23 | $8.49 | $8.49 | 2,808,300 | — | — |
| 2012-01-20 | $8.45 | $8.45 | 4,173,600 | — | — |
| 2012-01-19 | $8.38 | $8.38 | 3,174,000 | — | — |
| 2012-01-18 | $8.26 | $8.26 | 3,612,000 | — | — |
| 2012-01-17 | $8.17 | $8.17 | 3,186,300 | — | — |
| 2012-01-13 | $8.27 | $8.27 | 3,173,400 | — | — |
| 2012-01-12 | $8.32 | $8.32 | 4,607,400 | — | — |
| 2012-01-11 | $8.35 | $8.35 | 7,691,100 | — | — |
| 2012-01-10 | $8.39 | $8.39 | 7,941,600 | — | — |
| 2012-01-09 | $8.11 | $8.11 | 2,591,700 | — | — |
| 2012-01-06 | $8.14 | $8.14 | 3,577,200 | — | — |
| 2012-01-05 | $8.22 | $8.22 | 3,216,600 | — | — |
| 2012-01-04 | $8.21 | $8.21 | 3,302,700 | — | — |
| 2012-01-03 | $8.32 | $8.32 | 4,406,400 | — | — |