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
- 2004-09-21 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 | $10.71 | $10.71 | 522 | — | — |
| 2012-12-28 | $10.80 | $10.80 | 356 | — | — |
| 2012-12-27 | $11.43 | $11.43 | 222 | — | — |
| 2012-12-26 | $10.08 | $10.08 | 300 | — | — |
| 2012-12-24 | $10.44 | $10.44 | 367 | — | — |
| 2012-12-21 | $12.24 | $12.24 | 311 | — | — |
| 2012-12-20 | $10.80 | $10.80 | 67 | — | — |
| 2012-12-19 | $10.98 | $10.98 | 56 | — | — |
| 2012-12-18 | $10.26 | $10.26 | 1,133 | — | — |
| 2012-12-17 | $10.26 | $10.26 | 711 | — | — |
| 2012-12-14 | $10.26 | $10.26 | 89 | — | — |
| 2012-12-13 | $10.26 | $10.26 | 0 | — | — |
| 2012-12-12 | $10.26 | $10.26 | 233 | — | — |
| 2012-12-11 | $10.26 | $10.26 | 33 | — | — |
| 2012-12-10 | $10.35 | $10.35 | 122 | — | — |
| 2012-12-07 | $10.89 | $10.89 | 67 | — | — |
| 2012-12-06 | $10.89 | $10.89 | 133 | — | — |
| 2012-12-05 | $10.89 | $10.89 | 311 | — | — |
| 2012-12-04 | $10.98 | $10.98 | 133 | — | — |
| 2012-12-03 | $10.80 | $10.80 | 878 | — | — |
| 2012-11-30 | $11.52 | $11.52 | 78 | — | — |
| 2012-11-29 | $10.35 | $10.35 | 456 | — | — |
| 2012-11-28 | $10.71 | $10.71 | 144 | — | — |
| 2012-11-27 | $11.07 | $11.07 | 422 | — | — |
| 2012-11-26 | $10.89 | $10.89 | 156 | — | — |
| 2012-11-23 | $11.52 | $11.52 | 522 | — | — |
| 2012-11-21 | $11.97 | $11.97 | 878 | — | — |
| 2012-11-20 | $10.80 | $10.80 | 222 | — | — |
| 2012-11-19 | $10.62 | $10.62 | 133 | — | — |
| 2012-11-16 | $10.35 | $10.35 | 111 | — | — |
| 2012-11-15 | $10.35 | $10.35 | 178 | — | — |
| 2012-11-14 | $10.35 | $10.35 | 211 | — | — |
| 2012-11-13 | $10.62 | $10.62 | 422 | — | — |
| 2012-11-12 | $10.80 | $10.80 | 0 | — | — |
| 2012-11-09 | $10.80 | $10.80 | 178 | — | — |
| 2012-11-08 | $10.80 | $10.80 | 511 | — | — |
| 2012-11-07 | $10.80 | $10.80 | 244 | — | — |
| 2012-11-06 | $10.80 | $10.80 | 589 | — | — |
| 2012-11-05 | $10.80 | $10.80 | 189 | — | — |
| 2012-11-02 | $10.80 | $10.80 | 122 | — | — |
| 2012-11-01 | $10.89 | $10.89 | 311 | — | — |
| 2012-10-31 | $10.80 | $10.80 | 233 | — | — |
| 2012-10-26 | $10.80 | $10.80 | 0 | — | — |
| 2012-10-25 | $10.80 | $10.80 | 2,156 | — | — |
| 2012-10-24 | $10.98 | $10.98 | 733 | — | — |
| 2012-10-23 | $10.71 | $10.71 | 300 | — | — |
| 2012-10-22 | $10.71 | $10.71 | 0 | — | — |
| 2012-10-19 | $10.71 | $10.71 | 2,922 | — | — |
| 2012-10-18 | $10.71 | $10.71 | 1,167 | — | — |
| 2012-10-17 | $10.80 | $10.80 | 44 | — | — |
| 2012-10-16 | $11.16 | $11.16 | 1,122 | — | — |
| 2012-10-15 | $10.62 | $10.62 | 322 | — | — |
| 2012-10-12 | $10.62 | $10.62 | 178 | — | — |
| 2012-10-11 | $10.98 | $10.98 | 433 | — | — |
| 2012-10-10 | $11.52 | $11.52 | 433 | — | — |
| 2012-10-09 | $11.43 | $11.43 | 256 | — | — |
| 2012-10-08 | $11.43 | $11.43 | 300 | — | — |
| 2012-10-05 | $11.61 | $11.61 | 200 | — | — |
| 2012-10-04 | $11.16 | $11.16 | 956 | — | — |
| 2012-10-03 | $12.51 | $12.51 | 0 | — | — |
| 2012-10-02 | $12.51 | $12.51 | 122 | — | — |
| 2012-10-01 | $11.70 | $11.70 | 656 | — | — |
| 2012-09-28 | $12.60 | $12.60 | 889 | — | — |
| 2012-09-27 | $11.43 | $11.43 | 122 | — | — |
| 2012-09-26 | $11.52 | $11.52 | 56 | — | — |
| 2012-09-25 | $11.25 | $11.25 | 78 | — | — |
| 2012-09-24 | $11.25 | $11.25 | 711 | — | — |
| 2012-09-21 | $11.97 | $11.97 | 11 | — | — |
| 2012-09-20 | $12.06 | $12.06 | 156 | — | — |
| 2012-09-19 | $11.70 | $11.70 | 244 | — | — |
| 2012-09-18 | $12.42 | $12.42 | 122 | — | — |
| 2012-09-17 | $12.42 | $12.42 | 733 | — | — |
| 2012-09-14 | $12.60 | $12.60 | 189 | — | — |
| 2012-09-13 | $13.05 | $13.05 | 1,911 | — | — |
| 2012-09-12 | $13.23 | $13.23 | 233 | — | — |
| 2012-09-11 | $13.41 | $13.41 | 189 | — | — |
| 2012-09-10 | $13.41 | $13.41 | 167 | — | — |
| 2012-09-07 | $13.32 | $13.32 | 67 | — | — |
| 2012-09-06 | $11.16 | $11.16 | 289 | — | — |
| 2012-09-05 | $11.61 | $11.61 | 44 | — | — |
| 2012-09-04 | $11.61 | $11.61 | 1,656 | — | — |
| 2012-08-31 | $10.62 | $10.62 | 1,233 | — | — |
| 2012-08-30 | $11.16 | $11.16 | 622 | — | — |
| 2012-08-29 | $10.62 | $10.62 | 1,300 | — | — |
| 2012-08-28 | $10.89 | $10.89 | 1,267 | — | — |
| 2012-08-27 | $11.88 | $11.88 | 844 | — | — |
| 2012-08-24 | $12.33 | $12.33 | 833 | — | — |
| 2012-08-23 | $12.96 | $12.96 | 2,633 | — | — |
| 2012-08-22 | $13.50 | $13.50 | 11 | — | — |
| 2012-08-21 | $13.86 | $13.86 | 867 | — | — |
| 2012-08-20 | $13.05 | $13.05 | 911 | — | — |
| 2012-08-17 | $14.31 | $14.31 | 567 | — | — |
| 2012-08-16 | $14.76 | $14.76 | 11 | — | — |
| 2012-08-15 | $13.95 | $13.95 | 1,144 | — | — |
| 2012-08-14 | $15.12 | $15.12 | 311 | — | — |
| 2012-08-13 | $15.21 | $15.21 | 178 | — | — |
| 2012-08-10 | $14.76 | $14.76 | 311 | — | — |
| 2012-08-09 | $15.03 | $15.03 | 0 | — | — |
| 2012-08-08 | $15.03 | $15.03 | 244 | — | — |
| 2012-08-07 | $15.03 | $15.03 | 522 | — | — |
| 2012-08-06 | $15.12 | $15.12 | 156 | — | — |
| 2012-08-03 | $15.03 | $15.03 | 667 | — | — |
| 2012-08-02 | $15.30 | $15.30 | 1,367 | — | — |
| 2012-08-01 | $15.57 | $15.57 | 600 | — | — |
| 2012-07-31 | $14.85 | $14.85 | 78 | — | — |
| 2012-07-30 | $16.11 | $16.11 | 411 | — | — |
| 2012-07-27 | $14.85 | $14.85 | 56 | — | — |
| 2012-07-26 | $16.11 | $16.11 | 11 | — | — |
| 2012-07-25 | $16.20 | $16.20 | 622 | — | — |
| 2012-07-24 | $15.48 | $15.48 | 1,189 | — | — |
| 2012-07-23 | $16.20 | $16.20 | 844 | — | — |
| 2012-07-20 | $16.20 | $16.20 | 4,122 | — | — |
| 2012-07-19 | $16.38 | $16.38 | 3,233 | — | — |
| 2012-07-18 | $16.65 | $16.65 | 244 | — | — |
| 2012-07-17 | $17.01 | $17.01 | 2,244 | — | — |
| 2012-07-16 | $16.02 | $16.02 | 967 | — | — |
| 2012-07-13 | $16.83 | $16.83 | 2,167 | — | — |
| 2012-07-12 | $16.38 | $16.38 | 5,389 | — | — |
| 2012-07-11 | $16.65 | $16.65 | 322 | — | — |
| 2012-07-10 | $16.65 | $16.65 | 567 | — | — |
| 2012-07-09 | $16.47 | $16.47 | 667 | — | — |
| 2012-07-06 | $16.83 | $16.83 | 3,122 | — | — |
| 2012-07-05 | $17.82 | $17.82 | 2,233 | — | — |
| 2012-07-03 | $17.01 | $17.01 | 2,800 | — | — |
| 2012-07-02 | $17.55 | $17.55 | 1,422 | — | — |
| 2012-06-29 | $18.00 | $18.00 | 1,456 | — | — |
| 2012-06-28 | $19.26 | $19.26 | 578 | — | — |
| 2012-06-27 | $19.35 | $19.35 | 2,256 | — | — |
| 2012-06-26 | $18.45 | $18.45 | 1,144 | — | — |
| 2012-06-25 | $18.99 | $18.99 | 744 | — | — |
| 2012-06-22 | $19.35 | $19.35 | 667 | — | — |
| 2012-06-21 | $18.45 | $18.45 | 933 | — | — |
| 2012-06-20 | $19.53 | $19.53 | 33 | — | — |
| 2012-06-19 | $18.81 | $18.81 | 1,600 | — | — |
| 2012-06-18 | $19.08 | $19.08 | 4,667 | — | — |
| 2012-06-15 | $20.25 | $20.25 | 3,867 | — | — |
| 2012-06-14 | $20.52 | $20.52 | 844 | — | — |
| 2012-06-13 | $18.90 | $18.90 | 878 | — | — |
| 2012-06-12 | $17.82 | $17.82 | 2,000 | — | — |
| 2012-06-11 | $17.64 | $17.64 | 1,267 | — | — |
| 2012-06-08 | $17.55 | $17.55 | 511 | — | — |
| 2012-06-07 | $16.38 | $16.38 | 1,322 | — | — |
| 2012-06-06 | $17.10 | $17.10 | 2,622 | — | — |
| 2012-06-05 | $15.75 | $15.75 | 10,267 | — | — |
| 2012-06-04 | $17.55 | $17.55 | 478 | — | — |
| 2012-06-01 | $18.18 | $18.18 | 3,767 | — | — |
| 2012-05-31 | $19.62 | $19.62 | 3,133 | — | — |
| 2012-05-30 | $20.16 | $20.16 | 7,022 | — | — |
| 2012-05-29 | $21.06 | $21.06 | 3,556 | — | — |
| 2012-05-25 | $21.60 | $21.60 | 2,022 | — | — |
| 2012-05-24 | $21.51 | $21.51 | 1,656 | — | — |
| 2012-05-23 | $21.69 | $21.69 | 2,000 | — | — |
| 2012-05-22 | $21.60 | $21.60 | 500 | — | — |
| 2012-05-21 | $22.05 | $22.05 | 711 | — | — |
| 2012-05-18 | $21.15 | $21.15 | 2,489 | — | — |
| 2012-05-17 | $21.60 | $21.60 | 6,222 | — | — |
| 2012-05-16 | $24.30 | $24.30 | 14,922 | — | — |
| 2012-05-15 | $26.91 | $26.91 | 17,333 | — | — |
| 2012-05-14 | $27.36 | $27.36 | 19,744 | — | — |
| 2012-05-11 | $25.65 | $25.65 | 9,867 | — | — |
| 2012-05-10 | $24.75 | $24.75 | 22,444 | — | — |
| 2012-05-09 | $24.75 | $24.75 | 21,778 | — | — |
| 2012-05-08 | $19.80 | $19.80 | 13,856 | — | — |
| 2012-05-07 | $16.02 | $16.02 | 9,667 | — | — |
| 2012-05-04 | $15.39 | $15.39 | 2,722 | — | — |
| 2012-05-03 | $15.39 | $15.39 | 6,111 | — | — |
| 2012-05-02 | $15.84 | $15.84 | 6,822 | — | — |
| 2012-05-01 | $15.21 | $15.21 | 31,444 | — | — |
| 2012-04-30 | $9.09 | $9.09 | 1,333 | — | — |
| 2012-04-27 | $8.19 | $8.19 | 578 | — | — |
| 2012-04-26 | $9.09 | $9.09 | 733 | — | — |
| 2012-04-25 | $9.18 | $9.18 | 656 | — | — |
| 2012-04-24 | $9.27 | $9.27 | 178 | — | — |
| 2012-04-23 | $9.18 | $9.18 | 489 | — | — |
| 2012-04-20 | $8.55 | $8.55 | 11 | — | — |
| 2012-04-19 | $8.73 | $8.73 | 944 | — | — |
| 2012-04-18 | $9.36 | $9.36 | 144 | — | — |
| 2012-04-17 | $7.65 | $7.65 | 1,089 | — | — |
| 2012-04-16 | $7.65 | $7.65 | 989 | — | — |
| 2012-04-13 | $8.37 | $8.37 | 422 | — | — |
| 2012-04-12 | $8.46 | $8.46 | 467 | — | — |
| 2012-04-11 | $8.64 | $8.64 | 33 | — | — |
| 2012-04-10 | $8.64 | $8.64 | 0 | — | — |
| 2012-04-09 | $8.64 | $8.64 | 22 | — | — |
| 2012-04-05 | $9.00 | $9.00 | 11 | — | — |
| 2012-04-04 | $9.27 | $9.27 | 11 | — | — |
| 2012-04-03 | $9.36 | $9.36 | 11 | — | — |
| 2012-04-02 | $9.36 | $9.36 | 22 | — | — |
| 2012-03-30 | $9.45 | $9.45 | 222 | — | — |
| 2012-03-29 | $9.09 | $9.09 | 56 | — | — |
| 2012-03-28 | $9.27 | $9.27 | 1,822 | — | — |
| 2012-03-27 | $9.27 | $9.27 | 278 | — | — |
| 2012-03-26 | $9.27 | $9.27 | 189 | — | — |
| 2012-03-23 | $9.27 | $9.27 | 4,078 | — | — |
| 2012-03-22 | $9.00 | $9.00 | 6,044 | — | — |
| 2012-03-21 | $8.28 | $8.28 | 822 | — | — |
| 2012-03-20 | $7.65 | $7.65 | 600 | — | — |
| 2012-03-19 | $8.19 | $8.19 | 789 | — | — |
| 2012-03-16 | $7.92 | $7.92 | 78 | — | — |
| 2012-03-15 | $7.56 | $7.56 | 667 | — | — |
| 2012-03-14 | $8.37 | $8.37 | 167 | — | — |
| 2012-03-13 | $8.55 | $8.55 | 56 | — | — |
| 2012-03-12 | $8.73 | $8.73 | 33 | — | — |
| 2012-03-09 | $8.73 | $8.73 | 133 | — | — |
| 2012-03-08 | $8.91 | $8.91 | 78 | — | — |
| 2012-03-07 | $7.74 | $7.74 | 144 | — | — |
| 2012-03-06 | $7.74 | $7.74 | 989 | — | — |
| 2012-03-05 | $8.10 | $8.10 | 767 | — | — |
| 2012-03-02 | $9.00 | $9.00 | 1,189 | — | — |
| 2012-03-01 | $9.00 | $9.00 | 22 | — | — |
| 2012-02-29 | $9.00 | $9.00 | 189 | — | — |
| 2012-02-28 | $8.82 | $8.82 | 778 | — | — |
| 2012-02-27 | $8.64 | $8.64 | 322 | — | — |
| 2012-02-24 | $9.09 | $9.09 | 1,689 | — | — |
| 2012-02-23 | $9.00 | $9.00 | 11 | — | — |
| 2012-02-22 | $9.00 | $9.00 | 1,111 | — | — |
| 2012-02-21 | $8.82 | $8.82 | 1,656 | — | — |
| 2012-02-17 | $8.10 | $8.10 | 2,211 | — | — |
| 2012-02-16 | $7.47 | $7.47 | 278 | — | — |
| 2012-02-15 | $7.47 | $7.47 | 2,711 | — | — |
| 2012-02-14 | $8.10 | $8.10 | 44 | — | — |
| 2012-02-13 | $7.65 | $7.65 | 78 | — | — |
| 2012-02-10 | $7.83 | $7.83 | 567 | — | — |
| 2012-02-09 | $7.92 | $7.92 | 67 | — | — |
| 2012-02-08 | $8.01 | $8.01 | 2,089 | — | — |
| 2012-02-07 | $8.10 | $8.10 | 1,867 | — | — |
| 2012-02-06 | $7.92 | $7.92 | 267 | — | — |
| 2012-02-03 | $7.83 | $7.83 | 156 | — | — |
| 2012-02-02 | $7.92 | $7.92 | 111 | — | — |
| 2012-02-01 | $7.65 | $7.65 | 856 | — | — |
| 2012-01-31 | $7.92 | $7.92 | 11 | — | — |
| 2012-01-30 | $7.92 | $7.92 | 611 | — | — |
| 2012-01-27 | $7.83 | $7.83 | 433 | — | — |
| 2012-01-26 | $7.92 | $7.92 | 1,833 | — | — |
| 2012-01-25 | $7.92 | $7.92 | 3,744 | — | — |
| 2012-01-24 | $8.55 | $8.55 | 922 | — | — |
| 2012-01-23 | $8.64 | $8.64 | 400 | — | — |
| 2012-01-20 | $8.73 | $8.73 | 367 | — | — |
| 2012-01-19 | $8.37 | $8.37 | 511 | — | — |
| 2012-01-18 | $8.82 | $8.82 | 222 | — | — |
| 2012-01-17 | $8.73 | $8.73 | 89 | — | — |
| 2012-01-13 | $8.37 | $8.37 | 978 | — | — |
| 2012-01-12 | $7.65 | $7.65 | 56 | — | — |
| 2012-01-11 | $6.30 | $6.30 | 867 | — | — |
| 2012-01-10 | $6.21 | $6.21 | 11 | — | — |
| 2012-01-09 | $6.21 | $6.21 | 44 | — | — |
| 2012-01-06 | $6.21 | $6.21 | 11 | — | — |
| 2012-01-05 | $6.21 | $6.21 | 33 | — | — |
| 2012-01-04 | $6.21 | $6.21 | 33 | — | — |
| 2012-01-03 | $6.21 | $6.21 | 11 | — | — |