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
- 1989-08-23 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 | $11.33 | $11.33 | 482,679 | — | — |
| 2012-12-28 | $11.15 | $11.15 | 519,870 | — | — |
| 2012-12-27 | $11.51 | $11.51 | 454,686 | — | — |
| 2012-12-26 | $11.49 | $11.49 | 663,834 | — | — |
| 2012-12-24 | $11.50 | $11.50 | 262,334 | — | — |
| 2012-12-21 | $11.57 | $11.57 | 1,113,322 | — | — |
| 2012-12-20 | $11.67 | $11.67 | 512,672 | — | — |
| 2012-12-19 | $11.65 | $11.65 | 488,678 | — | — |
| 2012-12-18 | $11.99 | $11.99 | 291,927 | — | — |
| 2012-12-17 | $11.88 | $11.88 | 431,892 | — | — |
| 2012-12-14 | $11.64 | $11.64 | 219,545 | — | — |
| 2012-12-13 | $11.53 | $11.53 | 217,546 | — | — |
| 2012-12-12 | $11.61 | $11.61 | 225,144 | — | — |
| 2012-12-11 | $11.78 | $11.78 | 230,742 | — | — |
| 2012-12-10 | $11.65 | $11.65 | 292,727 | — | — |
| 2012-12-07 | $11.44 | $11.44 | 291,527 | — | — |
| 2012-12-06 | $11.56 | $11.56 | 389,503 | — | — |
| 2012-12-05 | $11.69 | $11.69 | 495,076 | — | — |
| 2012-12-04 | $11.60 | $11.60 | 461,485 | — | — |
| 2012-12-03 | $11.36 | $11.36 | 334,316 | — | — |
| 2012-11-30 | $11.39 | $11.39 | 587,853 | — | — |
| 2012-11-29 | $11.49 | $11.49 | 289,928 | — | — |
| 2012-11-28 | $11.26 | $11.26 | 575,056 | — | — |
| 2012-11-27 | $11.38 | $11.38 | 507,073 | — | — |
| 2012-11-26 | $11.34 | $11.34 | 594,651 | — | — |
| 2012-11-23 | $11.24 | $11.24 | 349,113 | — | — |
| 2012-11-21 | $10.91 | $10.91 | 161,560 | — | — |
| 2012-11-20 | $10.79 | $10.79 | 353,911 | — | — |
| 2012-11-19 | $10.69 | $10.69 | 295,526 | — | — |
| 2012-11-16 | $10.47 | $10.47 | 351,112 | — | — |
| 2012-11-15 | $10.36 | $10.36 | 500,675 | — | — |
| 2012-11-14 | $10.59 | $10.59 | 394,301 | — | — |
| 2012-11-13 | $10.53 | $10.53 | 299,525 | — | — |
| 2012-11-12 | $10.45 | $10.45 | 222,744 | — | — |
| 2012-11-09 | $10.41 | $10.41 | 294,326 | — | — |
| 2012-11-08 | $10.21 | $10.21 | 197,551 | — | — |
| 2012-11-07 | $10.32 | $10.32 | 386,303 | — | — |
| 2012-11-06 | $10.42 | $10.42 | 176,756 | — | — |
| 2012-11-05 | $10.26 | $10.26 | 221,545 | — | — |
| 2012-11-02 | $10.28 | $10.28 | 385,504 | — | — |
| 2012-11-01 | $10.38 | $10.38 | 379,105 | — | — |
| 2012-10-31 | $10.70 | $10.70 | 341,115 | — | — |
| 2012-10-26 | $10.46 | $10.46 | 223,944 | — | — |
| 2012-10-25 | $10.61 | $10.61 | 377,506 | — | — |
| 2012-10-24 | $10.57 | $10.57 | 423,094 | — | — |
| 2012-10-23 | $10.49 | $10.49 | 371,907 | — | — |
| 2012-10-22 | $10.46 | $10.46 | 359,910 | — | — |
| 2012-10-19 | $10.27 | $10.27 | 415,496 | — | — |
| 2012-10-18 | $10.55 | $10.55 | 361,510 | — | — |
| 2012-10-17 | $10.78 | $10.78 | 243,539 | — | — |
| 2012-10-16 | $10.75 | $10.75 | 293,127 | — | — |
| 2012-10-15 | $10.67 | $10.67 | 223,544 | — | — |
| 2012-10-12 | $10.56 | $10.56 | 236,341 | — | — |
| 2012-10-11 | $10.66 | $10.66 | 384,704 | — | — |
| 2012-10-10 | $10.63 | $10.63 | 165,959 | — | — |
| 2012-10-09 | $10.59 | $10.59 | 331,517 | — | — |
| 2012-10-08 | $10.61 | $10.61 | 114,371 | — | — |
| 2012-10-05 | $10.68 | $10.68 | 364,309 | — | — |
| 2012-10-04 | $10.75 | $10.75 | 647,038 | — | — |
| 2012-10-03 | $10.65 | $10.65 | 747,813 | — | — |
| 2012-10-02 | $10.69 | $10.69 | 723,819 | — | — |
| 2012-10-01 | $10.79 | $10.79 | 405,099 | — | — |
| 2012-09-28 | $10.68 | $10.68 | 517,071 | — | — |
| 2012-09-27 | $10.79 | $10.79 | 295,126 | — | — |
| 2012-09-26 | $10.75 | $10.75 | 837,391 | — | — |
| 2012-09-25 | $10.71 | $10.71 | 1,638,790 | — | — |
| 2012-09-24 | $10.00 | $10.00 | 867,783 | — | — |
| 2012-09-21 | $9.96 | $9.96 | 1,493,227 | — | — |
| 2012-09-20 | $9.76 | $9.76 | 457,086 | — | — |
| 2012-09-19 | $9.78 | $9.78 | 493,077 | — | — |
| 2012-09-18 | $9.80 | $9.80 | 303,124 | — | — |
| 2012-09-17 | $9.74 | $9.74 | 320,320 | — | — |
| 2012-09-14 | $9.66 | $9.66 | 458,685 | — | — |
| 2012-09-13 | $9.92 | $9.92 | 514,671 | — | — |
| 2012-09-12 | $9.68 | $9.68 | 281,530 | — | — |
| 2012-09-11 | $9.82 | $9.82 | 370,707 | — | — |
| 2012-09-10 | $9.84 | $9.84 | 313,922 | — | — |
| 2012-09-07 | $9.89 | $9.89 | 397,900 | — | — |
| 2012-09-06 | $9.76 | $9.76 | 437,890 | — | — |
| 2012-09-05 | $9.70 | $9.70 | 453,487 | — | — |
| 2012-09-04 | $9.71 | $9.71 | 399,500 | — | — |
| 2012-08-31 | $9.76 | $9.76 | 510,672 | — | — |
| 2012-08-30 | $9.56 | $9.56 | 294,726 | — | — |
| 2012-08-29 | $9.58 | $9.58 | 373,107 | — | — |
| 2012-08-28 | $9.58 | $9.58 | 820,195 | — | — |
| 2012-08-27 | $9.96 | $9.96 | 264,734 | — | — |
| 2012-08-24 | $9.98 | $9.98 | 199,150 | — | — |
| 2012-08-23 | $10.09 | $10.09 | 122,369 | — | — |
| 2012-08-22 | $10.14 | $10.14 | 205,549 | — | — |
| 2012-08-21 | $10.25 | $10.25 | 415,096 | — | — |
| 2012-08-20 | $10.11 | $10.11 | 233,941 | — | — |
| 2012-08-17 | $10.14 | $10.14 | 273,532 | — | — |
| 2012-08-16 | $10.01 | $10.01 | 462,684 | — | — |
| 2012-08-15 | $9.88 | $9.88 | 771,807 | — | — |
| 2012-08-14 | $9.69 | $9.69 | 663,834 | — | — |
| 2012-08-13 | $9.75 | $9.75 | 459,885 | — | — |
| 2012-08-10 | $9.92 | $9.92 | 599,850 | — | — |
| 2012-08-09 | $9.71 | $9.71 | 365,509 | — | — |
| 2012-08-08 | $9.95 | $9.95 | 205,149 | — | — |
| 2012-08-07 | $10.09 | $10.09 | 368,708 | — | — |
| 2012-08-06 | $10.06 | $10.06 | 281,530 | — | — |
| 2012-08-03 | $10.02 | $10.02 | 617,846 | — | — |
| 2012-08-02 | $9.55 | $9.55 | 273,132 | — | — |
| 2012-08-01 | $9.48 | $9.48 | 432,692 | — | — |
| 2012-07-31 | $9.62 | $9.62 | 348,313 | — | — |
| 2012-07-30 | $9.80 | $9.80 | 230,342 | — | — |
| 2012-07-27 | $9.91 | $9.91 | 392,302 | — | — |
| 2012-07-26 | $9.85 | $9.85 | 337,516 | — | — |
| 2012-07-25 | $9.93 | $9.93 | 557,061 | — | — |
| 2012-07-24 | $9.93 | $9.93 | 926,968 | — | — |
| 2012-07-23 | $10.57 | $10.57 | 584,654 | — | — |
| 2012-07-20 | $10.75 | $10.75 | 542,264 | — | — |
| 2012-07-19 | $10.88 | $10.88 | 833,392 | — | — |
| 2012-07-18 | $10.97 | $10.97 | 644,639 | — | — |
| 2012-07-17 | $10.93 | $10.93 | 466,683 | — | — |
| 2012-07-16 | $11.00 | $11.00 | 976,956 | — | — |
| 2012-07-13 | $11.03 | $11.03 | 1,130,117 | — | — |
| 2012-07-12 | $11.17 | $11.17 | 1,112,922 | — | — |
| 2012-07-11 | $11.17 | $11.17 | 677,431 | — | — |
| 2012-07-10 | $11.34 | $11.34 | 567,058 | — | — |
| 2012-07-09 | $11.59 | $11.59 | 456,286 | — | — |
| 2012-07-06 | $11.67 | $11.67 | 267,533 | — | — |
| 2012-07-05 | $11.86 | $11.86 | 291,927 | — | — |
| 2012-07-03 | $11.95 | $11.95 | 279,530 | — | — |
| 2012-07-02 | $11.89 | $11.89 | 417,895 | — | — |
| 2012-06-29 | $11.55 | $11.55 | 312,322 | — | — |
| 2012-06-28 | $11.46 | $11.46 | 436,291 | — | — |
| 2012-06-27 | $11.46 | $11.46 | 604,649 | — | — |
| 2012-06-26 | $11.38 | $11.38 | 470,282 | — | — |
| 2012-06-25 | $11.29 | $11.29 | 426,693 | — | — |
| 2012-06-22 | $11.13 | $11.13 | 549,463 | — | — |
| 2012-06-21 | $10.91 | $10.91 | 562,259 | — | — |
| 2012-06-20 | $10.91 | $10.91 | 226,743 | — | — |
| 2012-06-19 | $10.91 | $10.91 | 447,088 | — | — |
| 2012-06-18 | $10.74 | $10.74 | 359,510 | — | — |
| 2012-06-15 | $10.60 | $10.60 | 574,256 | — | — |
| 2012-06-14 | $10.77 | $10.77 | 403,899 | — | — |
| 2012-06-13 | $10.59 | $10.59 | 399,900 | — | — |
| 2012-06-12 | $10.77 | $10.77 | 239,140 | — | — |
| 2012-06-11 | $10.59 | $10.59 | 454,686 | — | — |
| 2012-06-08 | $10.54 | $10.54 | 196,751 | — | — |
| 2012-06-07 | $10.46 | $10.46 | 458,285 | — | — |
| 2012-06-06 | $10.29 | $10.29 | 406,698 | — | — |
| 2012-06-05 | $9.90 | $9.90 | 758,610 | — | — |
| 2012-06-04 | $9.74 | $9.74 | 295,126 | — | — |
| 2012-06-01 | $9.63 | $9.63 | 532,267 | — | — |
| 2012-05-31 | $9.74 | $9.74 | 806,998 | — | — |
| 2012-05-30 | $9.60 | $9.60 | 299,125 | — | — |
| 2012-05-29 | $9.64 | $9.64 | 178,355 | — | — |
| 2012-05-25 | $9.57 | $9.57 | 216,746 | — | — |
| 2012-05-24 | $9.55 | $9.55 | 215,546 | — | — |
| 2012-05-23 | $9.51 | $9.51 | 243,939 | — | — |
| 2012-05-22 | $9.52 | $9.52 | 379,905 | — | — |
| 2012-05-21 | $9.75 | $9.75 | 470,282 | — | — |
| 2012-05-18 | $9.63 | $9.63 | 465,484 | — | — |
| 2012-05-17 | $9.75 | $9.75 | 461,485 | — | — |
| 2012-05-16 | $9.74 | $9.74 | 185,953 | — | — |
| 2012-05-15 | $9.64 | $9.64 | 247,938 | — | — |
| 2012-05-14 | $9.58 | $9.58 | 403,899 | — | — |
| 2012-05-11 | $9.78 | $9.78 | 849,787 | — | — |
| 2012-05-10 | $9.67 | $9.67 | 379,905 | — | — |
| 2012-05-09 | $9.64 | $9.64 | 299,925 | — | — |
| 2012-05-08 | $9.69 | $9.69 | 273,132 | — | — |
| 2012-05-07 | $9.62 | $9.62 | 259,935 | — | — |
| 2012-05-04 | $9.44 | $9.44 | 399,100 | — | — |
| 2012-05-03 | $9.60 | $9.60 | 275,931 | — | — |
| 2012-05-02 | $9.73 | $9.73 | 228,343 | — | — |
| 2012-05-01 | $9.64 | $9.64 | 407,898 | — | — |
| 2012-04-30 | $9.75 | $9.75 | 235,941 | — | — |
| 2012-04-27 | $9.89 | $9.89 | 253,936 | — | — |
| 2012-04-26 | $9.75 | $9.75 | 262,334 | — | — |
| 2012-04-25 | $9.84 | $9.84 | 403,899 | — | — |
| 2012-04-24 | $9.52 | $9.52 | 300,325 | — | — |
| 2012-04-23 | $9.32 | $9.32 | 239,140 | — | — |
| 2012-04-20 | $9.51 | $9.51 | 461,884 | — | — |
| 2012-04-19 | $9.49 | $9.49 | 317,521 | — | — |
| 2012-04-18 | $9.58 | $9.58 | 338,715 | — | — |
| 2012-04-17 | $9.69 | $9.69 | 544,264 | — | — |
| 2012-04-16 | $9.41 | $9.41 | 227,943 | — | — |
| 2012-04-13 | $9.37 | $9.37 | 334,316 | — | — |
| 2012-04-12 | $9.58 | $9.58 | 383,904 | — | — |
| 2012-04-11 | $9.42 | $9.42 | 623,444 | — | — |
| 2012-04-10 | $9.11 | $9.11 | 552,262 | — | — |
| 2012-04-09 | $9.38 | $9.38 | 325,919 | — | — |
| 2012-04-05 | $9.58 | $9.58 | 399,100 | — | — |
| 2012-04-04 | $9.70 | $9.70 | 377,506 | — | — |
| 2012-04-03 | $9.90 | $9.90 | 316,721 | — | — |
| 2012-04-02 | $9.94 | $9.94 | 381,505 | — | — |
| 2012-03-30 | $9.77 | $9.77 | 401,100 | — | — |
| 2012-03-29 | $9.97 | $9.97 | 445,489 | — | — |
| 2012-03-28 | $9.87 | $9.87 | 1,054,136 | — | — |
| 2012-03-27 | $9.92 | $9.92 | 1,019,745 | — | — |
| 2012-03-26 | $9.62 | $9.62 | 891,777 | — | — |
| 2012-03-23 | $9.29 | $9.29 | 430,692 | — | — |
| 2012-03-22 | $9.01 | $9.01 | 463,084 | — | — |
| 2012-03-21 | $9.24 | $9.24 | 423,094 | — | — |
| 2012-03-20 | $9.21 | $9.21 | 345,914 | — | — |
| 2012-03-19 | $9.21 | $9.21 | 431,092 | — | — |
| 2012-03-16 | $9.02 | $9.02 | 612,647 | — | — |
| 2012-03-15 | $8.95 | $8.95 | 595,051 | — | — |
| 2012-03-14 | $8.84 | $8.84 | 715,021 | — | — |
| 2012-03-13 | $8.72 | $8.72 | 573,857 | — | — |
| 2012-03-12 | $8.45 | $8.45 | 265,934 | — | — |
| 2012-03-09 | $8.67 | $8.67 | 411,097 | — | — |
| 2012-03-08 | $8.62 | $8.62 | 270,332 | — | — |
| 2012-03-07 | $8.49 | $8.49 | 203,549 | — | — |
| 2012-03-06 | $8.52 | $8.52 | 514,271 | — | — |
| 2012-03-05 | $8.54 | $8.54 | 199,950 | — | — |
| 2012-03-02 | $8.45 | $8.45 | 476,681 | — | — |
| 2012-03-01 | $8.56 | $8.56 | 369,108 | — | — |
| 2012-02-29 | $8.68 | $8.68 | 353,112 | — | — |
| 2012-02-28 | $8.96 | $8.96 | 909,772 | — | — |
| 2012-02-27 | $9.04 | $9.04 | 830,992 | — | — |
| 2012-02-24 | $8.87 | $8.87 | 231,542 | — | — |
| 2012-02-23 | $8.78 | $8.78 | 264,334 | — | — |
| 2012-02-22 | $8.61 | $8.61 | 557,061 | — | — |
| 2012-02-21 | $8.63 | $8.63 | 551,862 | — | — |
| 2012-02-17 | $8.87 | $8.87 | 333,517 | — | — |
| 2012-02-16 | $8.88 | $8.88 | 453,087 | — | — |
| 2012-02-15 | $8.62 | $8.62 | 346,713 | — | — |
| 2012-02-14 | $8.69 | $8.69 | 299,125 | — | — |
| 2012-02-13 | $8.69 | $8.69 | 303,524 | — | — |
| 2012-02-10 | $8.41 | $8.41 | 264,334 | — | — |
| 2012-02-09 | $8.44 | $8.44 | 303,924 | — | — |
| 2012-02-08 | $8.42 | $8.42 | 273,532 | — | — |
| 2012-02-07 | $8.42 | $8.42 | 239,940 | — | — |
| 2012-02-06 | $8.59 | $8.59 | 397,101 | — | — |
| 2012-02-03 | $8.65 | $8.65 | 667,833 | — | — |
| 2012-02-02 | $8.34 | $8.34 | 341,115 | — | — |
| 2012-02-01 | $8.43 | $8.43 | 502,274 | — | — |
| 2012-01-31 | $8.14 | $8.14 | 375,106 | — | — |
| 2012-01-30 | $8.08 | $8.08 | 419,095 | — | — |
| 2012-01-27 | $8.13 | $8.13 | 373,507 | — | — |
| 2012-01-26 | $8.10 | $8.10 | 355,911 | — | — |
| 2012-01-25 | $8.12 | $8.12 | 403,099 | — | — |
| 2012-01-24 | $7.92 | $7.92 | 352,712 | — | — |
| 2012-01-23 | $7.93 | $7.93 | 197,950 | — | — |
| 2012-01-20 | $8.08 | $8.08 | 339,115 | — | — |
| 2012-01-19 | $8.00 | $8.00 | 431,492 | — | — |
| 2012-01-18 | $7.96 | $7.96 | 526,668 | — | — |
| 2012-01-17 | $7.80 | $7.80 | 356,711 | — | — |
| 2012-01-13 | $7.74 | $7.74 | 391,902 | — | — |
| 2012-01-12 | $7.76 | $7.76 | 574,656 | — | — |
| 2012-01-11 | $7.71 | $7.71 | 330,717 | — | — |
| 2012-01-10 | $7.69 | $7.69 | 451,487 | — | — |
| 2012-01-09 | $7.65 | $7.65 | 584,654 | — | — |
| 2012-01-06 | $7.70 | $7.70 | 497,076 | — | — |
| 2012-01-05 | $7.74 | $7.74 | 618,645 | — | — |
| 2012-01-04 | $7.69 | $7.69 | 952,562 | — | — |
| 2012-01-03 | $7.87 | $7.87 | 949,762 | — | — |