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
- 2000-04-11 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 | $7.98 | $7.98 | 79,700 | — | — |
| 2012-12-28 | $7.97 | $7.97 | 19,000 | — | — |
| 2012-12-27 | $7.94 | $7.94 | 6,300 | — | — |
| 2012-12-26 | $8.00 | $8.00 | 38,500 | — | — |
| 2012-12-24 | $7.69 | $7.69 | 12,900 | — | — |
| 2012-12-21 | $7.86 | $7.86 | 22,200 | — | — |
| 2012-12-20 | $7.81 | $7.81 | 21,700 | — | — |
| 2012-12-19 | $7.99 | $7.99 | 48,400 | — | — |
| 2012-12-18 | $8.00 | $8.00 | 38,400 | — | — |
| 2012-12-17 | $7.80 | $7.80 | 40,700 | — | — |
| 2012-12-14 | $7.69 | $7.69 | 47,000 | — | — |
| 2012-12-13 | $7.66 | $7.66 | 60,600 | — | — |
| 2012-12-12 | $7.62 | $7.62 | 44,300 | — | — |
| 2012-12-11 | $7.66 | $7.66 | 58,900 | — | — |
| 2012-12-10 | $7.64 | $7.64 | 66,200 | — | — |
| 2012-12-07 | $7.65 | $7.65 | 51,300 | — | — |
| 2012-12-06 | $7.67 | $7.67 | 48,800 | — | — |
| 2012-12-05 | $7.65 | $7.65 | 51,600 | — | — |
| 2012-12-04 | $7.67 | $7.67 | 47,200 | — | — |
| 2012-12-03 | $7.61 | $7.61 | 106,700 | — | — |
| 2012-11-30 | $7.72 | $7.72 | 46,400 | — | — |
| 2012-11-29 | $7.79 | $7.79 | 10,500 | — | — |
| 2012-11-28 | $7.80 | $7.80 | 53,300 | — | — |
| 2012-11-27 | $7.82 | $7.82 | 46,100 | — | — |
| 2012-11-26 | $7.90 | $7.90 | 102,600 | — | — |
| 2012-11-23 | $7.73 | $7.73 | 20,500 | — | — |
| 2012-11-21 | $7.50 | $7.50 | 20,700 | — | — |
| 2012-11-20 | $7.43 | $7.43 | 26,600 | — | — |
| 2012-11-19 | $7.45 | $7.45 | 21,100 | — | — |
| 2012-11-16 | $7.40 | $7.40 | 31,500 | — | — |
| 2012-11-15 | $7.50 | $7.50 | 24,900 | — | — |
| 2012-11-14 | $7.45 | $7.45 | 145,000 | — | — |
| 2012-11-13 | $7.51 | $7.51 | 156,600 | — | — |
| 2012-11-12 | $7.52 | $7.52 | 58,600 | — | — |
| 2012-11-09 | $7.53 | $7.53 | 135,900 | — | — |
| 2012-11-08 | $7.51 | $7.51 | 54,100 | — | — |
| 2012-11-07 | $7.49 | $7.49 | 42,700 | — | — |
| 2012-11-06 | $7.55 | $7.55 | 23,800 | — | — |
| 2012-11-05 | $7.58 | $7.58 | 28,500 | — | — |
| 2012-11-02 | $7.80 | $7.80 | 19,900 | — | — |
| 2012-11-01 | $7.91 | $7.91 | 42,500 | — | — |
| 2012-10-31 | $7.53 | $7.53 | 117,000 | — | — |
| 2012-10-26 | $7.21 | $7.21 | 22,200 | — | — |
| 2012-10-25 | $7.27 | $7.27 | 89,700 | — | — |
| 2012-10-24 | $7.20 | $7.20 | 36,900 | — | — |
| 2012-10-23 | $7.22 | $7.22 | 31,600 | — | — |
| 2012-10-22 | $7.33 | $7.33 | 132,000 | — | — |
| 2012-10-19 | $7.51 | $7.51 | 30,000 | — | — |
| 2012-10-18 | $7.58 | $7.58 | 43,800 | — | — |
| 2012-10-17 | $7.56 | $7.56 | 36,800 | — | — |
| 2012-10-16 | $7.65 | $7.65 | 43,500 | — | — |
| 2012-10-15 | $7.73 | $7.73 | 40,500 | — | — |
| 2012-10-12 | $7.64 | $7.64 | 44,400 | — | — |
| 2012-10-11 | $7.72 | $7.72 | 24,500 | — | — |
| 2012-10-10 | $7.68 | $7.68 | 170,200 | — | — |
| 2012-10-09 | $7.55 | $7.55 | 69,700 | — | — |
| 2012-10-08 | $7.43 | $7.43 | 24,800 | — | — |
| 2012-10-05 | $7.42 | $7.42 | 62,300 | — | — |
| 2012-10-04 | $7.38 | $7.38 | 61,400 | — | — |
| 2012-10-03 | $7.67 | $7.67 | 42,800 | — | — |
| 2012-10-02 | $7.73 | $7.73 | 84,800 | — | — |
| 2012-10-01 | $7.78 | $7.78 | 64,900 | — | — |
| 2012-09-28 | $7.80 | $7.80 | 176,600 | — | — |
| 2012-09-27 | $7.66 | $7.66 | 116,400 | — | — |
| 2012-09-26 | $7.65 | $7.65 | 35,300 | — | — |
| 2012-09-25 | $7.87 | $7.87 | 110,400 | — | — |
| 2012-09-24 | $7.84 | $7.84 | 53,700 | — | — |
| 2012-09-21 | $7.77 | $7.77 | 22,600 | — | — |
| 2012-09-20 | $7.76 | $7.76 | 97,800 | — | — |
| 2012-09-19 | $7.74 | $7.74 | 68,600 | — | — |
| 2012-09-18 | $7.61 | $7.61 | 40,100 | — | — |
| 2012-09-17 | $7.60 | $7.60 | 34,000 | — | — |
| 2012-09-14 | $7.51 | $7.51 | 24,800 | — | — |
| 2012-09-13 | $7.59 | $7.59 | 87,200 | — | — |
| 2012-09-12 | $7.44 | $7.44 | 21,000 | — | — |
| 2012-09-11 | $7.49 | $7.49 | 31,900 | — | — |
| 2012-09-10 | $7.45 | $7.45 | 37,700 | — | — |
| 2012-09-07 | $7.45 | $7.45 | 41,300 | — | — |
| 2012-09-06 | $7.51 | $7.51 | 54,400 | — | — |
| 2012-09-05 | $7.60 | $7.60 | 99,800 | — | — |
| 2012-09-04 | $7.58 | $7.58 | 83,400 | — | — |
| 2012-08-31 | $7.86 | $7.86 | 70,600 | — | — |
| 2012-08-30 | $7.51 | $7.51 | 58,900 | — | — |
| 2012-08-29 | $7.50 | $7.50 | 56,700 | — | — |
| 2012-08-28 | $7.39 | $7.39 | 57,500 | — | — |
| 2012-08-27 | $7.29 | $7.29 | 94,100 | — | — |
| 2012-08-24 | $7.26 | $7.26 | 34,600 | — | — |
| 2012-08-23 | $7.21 | $7.21 | 833,000 | — | — |
| 2012-08-22 | $7.17 | $7.17 | 91,900 | — | — |
| 2012-08-21 | $7.30 | $7.30 | 105,000 | — | — |
| 2012-08-20 | $7.45 | $7.45 | 56,000 | — | — |
| 2012-08-17 | $7.53 | $7.53 | 138,000 | — | — |
| 2012-08-16 | $7.81 | $7.81 | 9,900 | — | — |
| 2012-08-15 | $7.71 | $7.71 | 15,000 | — | — |
| 2012-08-14 | $7.73 | $7.73 | 38,300 | — | — |
| 2012-08-13 | $7.66 | $7.66 | 143,000 | — | — |
| 2012-08-10 | $7.91 | $7.91 | 43,300 | — | — |
| 2012-08-09 | $7.95 | $7.95 | 33,000 | — | — |
| 2012-08-08 | $7.93 | $7.93 | 76,000 | — | — |
| 2012-08-07 | $8.08 | $8.08 | 39,800 | — | — |
| 2012-08-06 | $8.10 | $8.10 | 42,200 | — | — |
| 2012-08-03 | $7.97 | $7.97 | 23,800 | — | — |
| 2012-08-02 | $7.85 | $7.85 | 126,200 | — | — |
| 2012-08-01 | $7.82 | $7.82 | 99,600 | — | — |
| 2012-07-31 | $8.16 | $8.16 | 497,600 | — | — |
| 2012-07-30 | $8.87 | $8.87 | 115,200 | — | — |
| 2012-07-27 | $8.96 | $8.96 | 143,400 | — | — |
| 2012-07-26 | $8.63 | $8.63 | 45,600 | — | — |
| 2012-07-25 | $8.55 | $8.55 | 45,800 | — | — |
| 2012-07-24 | $8.50 | $8.50 | 24,100 | — | — |
| 2012-07-23 | $8.62 | $8.62 | 21,200 | — | — |
| 2012-07-20 | $8.73 | $8.73 | 34,900 | — | — |
| 2012-07-19 | $8.74 | $8.74 | 43,900 | — | — |
| 2012-07-18 | $8.59 | $8.59 | 136,600 | — | — |
| 2012-07-17 | $8.30 | $8.30 | 63,500 | — | — |
| 2012-07-16 | $8.42 | $8.42 | 11,500 | — | — |
| 2012-07-13 | $8.46 | $8.46 | 38,300 | — | — |
| 2012-07-12 | $8.28 | $8.28 | 48,500 | — | — |
| 2012-07-11 | $8.20 | $8.20 | 136,100 | — | — |
| 2012-07-10 | $8.25 | $8.25 | 411,800 | — | — |
| 2012-07-09 | $8.11 | $8.11 | 115,800 | — | — |
| 2012-07-06 | $7.97 | $7.97 | 190,700 | — | — |
| 2012-07-05 | $8.17 | $8.17 | 522,500 | — | — |
| 2012-07-03 | $8.43 | $8.43 | 207,500 | — | — |
| 2012-07-02 | $8.49 | $8.49 | 162,600 | — | — |
| 2012-06-29 | $8.72 | $8.72 | 144,100 | — | — |
| 2012-06-28 | $8.44 | $8.44 | 60,700 | — | — |
| 2012-06-27 | $8.73 | $8.73 | 43,900 | — | — |
| 2012-06-26 | $8.61 | $8.61 | 112,200 | — | — |
| 2012-06-25 | $8.54 | $8.54 | 55,900 | — | — |
| 2012-06-22 | $8.51 | $8.51 | 41,700 | — | — |
| 2012-06-21 | $8.38 | $8.38 | 78,600 | — | — |
| 2012-06-20 | $8.41 | $8.41 | 99,400 | — | — |
| 2012-06-19 | $8.48 | $8.48 | 151,500 | — | — |
| 2012-06-18 | $8.20 | $8.20 | 8,000 | — | — |
| 2012-06-15 | $8.23 | $8.23 | 48,000 | — | — |
| 2012-06-14 | $8.09 | $8.09 | 172,100 | — | — |
| 2012-06-13 | $8.04 | $8.04 | 141,900 | — | — |
| 2012-06-12 | $7.87 | $7.87 | 36,500 | — | — |
| 2012-06-11 | $7.82 | $7.82 | 147,100 | — | — |
| 2012-06-08 | $7.96 | $7.96 | 42,800 | — | — |
| 2012-06-07 | $8.08 | $8.08 | 145,900 | — | — |
| 2012-06-06 | $7.98 | $7.98 | 85,900 | — | — |
| 2012-06-05 | $7.62 | $7.62 | 83,600 | — | — |
| 2012-06-04 | $7.45 | $7.45 | 226,700 | — | — |
| 2012-06-01 | $7.03 | $7.03 | 64,600 | — | — |
| 2012-05-31 | $7.17 | $7.17 | 387,400 | — | — |
| 2012-05-30 | $7.00 | $7.00 | 122,400 | — | — |
| 2012-05-29 | $7.00 | $7.00 | 122,100 | — | — |
| 2012-05-25 | $7.00 | $7.00 | 116,900 | — | — |
| 2012-05-24 | $7.04 | $7.04 | 125,200 | — | — |
| 2012-05-23 | $7.02 | $7.02 | 199,000 | — | — |
| 2012-05-22 | $6.99 | $6.99 | 59,000 | — | — |
| 2012-05-21 | $6.99 | $6.99 | 146,300 | — | — |
| 2012-05-18 | $7.01 | $7.01 | 79,700 | — | — |
| 2012-05-17 | $7.10 | $7.10 | 108,100 | — | — |
| 2012-05-16 | $7.39 | $7.39 | 140,600 | — | — |
| 2012-05-15 | $7.57 | $7.57 | 252,000 | — | — |
| 2012-05-14 | $8.02 | $8.02 | 67,200 | — | — |
| 2012-05-11 | $8.30 | $8.30 | 54,900 | — | — |
| 2012-05-10 | $8.41 | $8.41 | 36,000 | — | — |
| 2012-05-09 | $8.31 | $8.31 | 71,000 | — | — |
| 2012-05-08 | $8.36 | $8.36 | 53,000 | — | — |
| 2012-05-07 | $8.52 | $8.52 | 76,000 | — | — |
| 2012-05-04 | $8.39 | $8.39 | 87,900 | — | — |
| 2012-05-03 | $8.47 | $8.47 | 167,700 | — | — |
| 2012-05-02 | $8.49 | $8.49 | 437,300 | — | — |
| 2012-05-01 | $8.59 | $8.59 | 61,000 | — | — |
| 2012-04-30 | $8.83 | $8.83 | 122,000 | — | — |
| 2012-04-27 | $8.53 | $8.53 | 27,400 | — | — |
| 2012-04-26 | $8.40 | $8.40 | 77,400 | — | — |
| 2012-04-25 | $8.15 | $8.15 | 41,500 | — | — |
| 2012-04-24 | $8.09 | $8.09 | 72,400 | — | — |
| 2012-04-23 | $8.20 | $8.20 | 165,400 | — | — |
| 2012-04-20 | $8.37 | $8.37 | 82,600 | — | — |
| 2012-04-19 | $8.38 | $8.38 | 32,600 | — | — |
| 2012-04-18 | $8.31 | $8.31 | 71,500 | — | — |
| 2012-04-17 | $8.38 | $8.38 | 69,400 | — | — |
| 2012-04-16 | $8.15 | $8.15 | 44,700 | — | — |
| 2012-04-13 | $8.26 | $8.26 | 24,100 | — | — |
| 2012-04-12 | $8.42 | $8.42 | 42,100 | — | — |
| 2012-04-11 | $8.13 | $8.13 | 89,100 | — | — |
| 2012-04-10 | $8.15 | $8.15 | 95,000 | — | — |
| 2012-04-09 | $8.50 | $8.50 | 73,200 | — | — |
| 2012-04-05 | $8.87 | $8.87 | 56,500 | — | — |
| 2012-04-04 | $8.91 | $8.91 | 53,400 | — | — |
| 2012-04-03 | $9.09 | $9.09 | 87,500 | — | — |
| 2012-04-02 | $9.16 | $9.16 | 83,600 | — | — |
| 2012-03-30 | $8.96 | $8.96 | 65,500 | — | — |
| 2012-03-29 | $8.86 | $8.86 | 58,700 | — | — |
| 2012-03-28 | $8.79 | $8.79 | 72,100 | — | — |
| 2012-03-27 | $9.04 | $9.04 | 64,300 | — | — |
| 2012-03-26 | $9.17 | $9.17 | 200,400 | — | — |
| 2012-03-23 | $8.72 | $8.72 | 35,700 | — | — |
| 2012-03-22 | $8.53 | $8.53 | 96,300 | — | — |
| 2012-03-21 | $8.50 | $8.50 | 111,600 | — | — |
| 2012-03-20 | $8.78 | $8.78 | 88,500 | — | — |
| 2012-03-19 | $8.72 | $8.72 | 153,700 | — | — |
| 2012-03-16 | $8.66 | $8.66 | 134,000 | — | — |
| 2012-03-15 | $8.61 | $8.61 | 188,700 | — | — |
| 2012-03-14 | $8.35 | $8.35 | 146,600 | — | — |
| 2012-03-13 | $8.06 | $8.06 | 176,900 | — | — |
| 2012-03-12 | $7.87 | $7.87 | 137,700 | — | — |
| 2012-03-09 | $7.60 | $7.60 | 39,500 | — | — |
| 2012-03-08 | $7.66 | $7.66 | 51,800 | — | — |
| 2012-03-07 | $7.45 | $7.45 | 17,100 | — | — |
| 2012-03-06 | $7.45 | $7.45 | 85,800 | — | — |
| 2012-03-05 | $7.52 | $7.52 | 173,200 | — | — |
| 2012-03-02 | $7.60 | $7.60 | 94,800 | — | — |
| 2012-03-01 | $7.57 | $7.57 | 93,600 | — | — |
| 2012-02-29 | $7.38 | $7.38 | 120,900 | — | — |
| 2012-02-28 | $7.43 | $7.43 | 342,000 | — | — |
| 2012-02-27 | $7.54 | $7.54 | 141,500 | — | — |
| 2012-02-24 | $7.87 | $7.87 | 89,000 | — | — |
| 2012-02-23 | $7.93 | $7.93 | 107,500 | — | — |
| 2012-02-22 | $7.88 | $7.88 | 416,900 | — | — |
| 2012-02-21 | $8.32 | $8.32 | 338,900 | — | — |
| 2012-02-17 | $8.68 | $8.68 | 133,200 | — | — |
| 2012-02-16 | $8.68 | $8.68 | 187,900 | — | — |
| 2012-02-15 | $8.58 | $8.58 | 624,900 | — | — |
| 2012-02-14 | $9.01 | $9.01 | 220,600 | — | — |
| 2012-02-13 | $8.76 | $8.76 | 87,800 | — | — |
| 2012-02-10 | $8.63 | $8.63 | 45,300 | — | — |
| 2012-02-09 | $8.62 | $8.62 | 64,800 | — | — |
| 2012-02-08 | $8.65 | $8.65 | 85,400 | — | — |
| 2012-02-07 | $8.43 | $8.43 | 65,800 | — | — |
| 2012-02-06 | $8.56 | $8.56 | 108,400 | — | — |
| 2012-02-03 | $8.93 | $8.93 | 85,600 | — | — |
| 2012-02-02 | $8.74 | $8.74 | 49,800 | — | — |
| 2012-02-01 | $8.65 | $8.65 | 208,300 | — | — |
| 2012-01-31 | $8.59 | $8.59 | 78,500 | — | — |
| 2012-01-30 | $8.76 | $8.76 | 173,100 | — | — |
| 2012-01-27 | $8.90 | $8.90 | 222,700 | — | — |
| 2012-01-26 | $8.42 | $8.42 | 86,500 | — | — |
| 2012-01-25 | $8.55 | $8.55 | 67,400 | — | — |
| 2012-01-24 | $8.47 | $8.47 | 58,200 | — | — |
| 2012-01-23 | $8.52 | $8.52 | 100,300 | — | — |
| 2012-01-20 | $8.53 | $8.53 | 42,500 | — | — |
| 2012-01-19 | $8.35 | $8.35 | 80,200 | — | — |
| 2012-01-18 | $8.28 | $8.28 | 67,300 | — | — |
| 2012-01-17 | $8.00 | $8.00 | 32,800 | — | — |
| 2012-01-13 | $7.99 | $7.99 | 30,600 | — | — |
| 2012-01-12 | $8.03 | $8.03 | 203,600 | — | — |
| 2012-01-11 | $8.00 | $8.00 | 201,100 | — | — |
| 2012-01-10 | $7.99 | $7.99 | 235,700 | — | — |
| 2012-01-09 | $7.39 | $7.39 | 143,500 | — | — |
| 2012-01-06 | $7.35 | $7.35 | 29,100 | — | — |
| 2012-01-05 | $7.41 | $7.41 | 27,500 | — | — |
| 2012-01-04 | $7.29 | $7.29 | 61,100 | — | — |
| 2012-01-03 | $7.38 | $7.38 | 76,300 | — | — |