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
- 2007-10-18 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 | $11.63 | $14.13 | 326,842 | — | — |
| 2012-12-28 | $11.22 | $13.63 | 180,403 | — | — |
| 2012-12-27 | $11.40 | $13.85 | 303,734 | — | — |
| 2012-12-26 | $11.05 | $13.42 | 129,363 | — | — |
| 2012-12-24 | $11.12 | $13.51 | 126,950 | — | — |
| 2012-12-21 | $11.05 | $13.42 | 978,947 | — | — |
| 2012-12-20 | $11.28 | $13.71 | 428,365 | — | — |
| 2012-12-19 | $11.05 | $13.42 | 492,490 | — | — |
| 2012-12-18 | $10.95 | $13.30 | 1,566,835 | — | — |
| 2012-12-17 | $10.55 | $12.82 | 298,816 | — | — |
| 2012-12-14 | $10.47 | $12.72 | 147,645 | — | — |
| 2012-12-13 | $10.40 | $12.63 | 99,946 | — | — |
| 2012-12-12 | $10.47 | $12.72 | 215,018 | — | — |
| 2012-12-11 | $10.37 | $12.59 | 269,120 | — | — |
| 2012-12-10 | $10.34 | $12.57 | 191,539 | — | — |
| 2012-12-07 | $10.39 | $12.62 | 290,093 | — | — |
| 2012-12-06 | $10.42 | $12.66 | 213,162 | — | — |
| 2012-12-05 | $10.41 | $12.65 | 376,118 | — | — |
| 2012-12-04 | $10.26 | $12.46 | 221,328 | — | — |
| 2012-12-03 | $10.14 | $12.32 | 278,493 | — | — |
| 2012-11-30 | $10.25 | $12.45 | 176,598 | — | — |
| 2012-11-29 | $10.36 | $12.58 | 938,858 | — | — |
| 2012-11-28 | $10.24 | $12.44 | 1,006,787 | — | — |
| 2012-11-27 | $10.16 | $12.35 | 746,576 | — | — |
| 2012-11-26 | $9.89 | $12.02 | 230,979 | — | — |
| 2012-11-23 | $10.19 | $12.38 | 207,037 | — | — |
| 2012-11-21 | $9.94 | $12.07 | 141,984 | — | — |
| 2012-11-20 | $9.88 | $12.00 | 139,664 | — | — |
| 2012-11-19 | $9.85 | $11.97 | 169,267 | — | — |
| 2012-11-16 | $9.59 | $11.65 | 293,248 | — | — |
| 2012-11-15 | $9.62 | $11.69 | 607,840 | — | — |
| 2012-11-14 | $9.33 | $11.34 | 290,557 | — | — |
| 2012-11-13 | $9.35 | $11.36 | 256,128 | — | — |
| 2012-11-12 | $9.41 | $11.43 | 121,568 | — | — |
| 2012-11-09 | $9.16 | $11.13 | 1,088,173 | — | — |
| 2012-11-08 | $9.23 | $11.22 | 676,419 | — | — |
| 2012-11-07 | $9.41 | $11.43 | 441,542 | — | — |
| 2012-11-06 | $9.74 | $11.83 | 1,204,730 | — | — |
| 2012-11-05 | $9.55 | $11.60 | 198,685 | — | — |
| 2012-11-02 | $9.62 | $11.69 | 268,656 | — | — |
| 2012-11-01 | $10.00 | $12.15 | 380,109 | — | — |
| 2012-10-31 | $9.63 | $11.70 | 132,240 | — | — |
| 2012-10-26 | $9.62 | $11.69 | 152,563 | — | — |
| 2012-10-25 | $9.67 | $11.74 | 157,667 | — | — |
| 2012-10-24 | $9.56 | $11.61 | 270,698 | — | — |
| 2012-10-23 | $9.54 | $11.59 | 265,779 | — | — |
| 2012-10-22 | $9.76 | $11.86 | 199,427 | — | — |
| 2012-10-19 | $9.63 | $11.70 | 269,213 | — | — |
| 2012-10-18 | $9.86 | $11.98 | 233,021 | — | — |
| 2012-10-17 | $10.00 | $12.15 | 367,581 | — | — |
| 2012-10-16 | $9.74 | $11.83 | 599,488 | — | — |
| 2012-10-15 | $9.36 | $11.38 | 953,334 | — | — |
| 2012-10-12 | $9.31 | $11.31 | 968,182 | — | — |
| 2012-10-11 | $9.44 | $11.47 | 174,835 | — | — |
| 2012-10-10 | $9.05 | $11.00 | 303,456 | — | — |
| 2012-10-09 | $8.84 | $10.73 | 106,906 | — | — |
| 2012-10-08 | $8.98 | $10.91 | 86,582 | — | — |
| 2012-10-05 | $9.12 | $11.08 | 449,894 | — | — |
| 2012-10-04 | $9.15 | $11.11 | 328,883 | — | — |
| 2012-10-03 | $8.99 | $10.92 | 293,341 | — | — |
| 2012-10-02 | $8.99 | $10.92 | 225,226 | — | — |
| 2012-10-01 | $9.17 | $11.14 | 255,478 | — | — |
| 2012-09-28 | $8.97 | $10.89 | 167,690 | — | — |
| 2012-09-27 | $9.07 | $11.02 | 250,653 | — | — |
| 2012-09-26 | $8.89 | $10.80 | 335,194 | — | — |
| 2012-09-25 | $9.22 | $11.21 | 271,347 | — | — |
| 2012-09-24 | $9.47 | $11.51 | 223,555 | — | — |
| 2012-09-21 | $9.60 | $11.66 | 307,261 | — | — |
| 2012-09-20 | $9.41 | $11.43 | 252,973 | — | — |
| 2012-09-19 | $9.38 | $11.39 | 227,082 | — | — |
| 2012-09-18 | $9.32 | $11.32 | 367,952 | — | — |
| 2012-09-17 | $9.53 | $11.57 | 294,083 | — | — |
| 2012-09-14 | $9.71 | $11.80 | 653,312 | — | — |
| 2012-09-13 | $9.75 | $11.85 | 473,651 | — | — |
| 2012-09-12 | $9.52 | $11.56 | 579,722 | — | — |
| 2012-09-11 | $9.12 | $11.08 | 1,016,067 | — | — |
| 2012-09-10 | $8.65 | $10.51 | 482,931 | — | — |
| 2012-09-07 | $8.47 | $10.29 | 415,466 | — | — |
| 2012-09-06 | $8.08 | $9.82 | 542,230 | — | — |
| 2012-09-05 | $7.68 | $9.33 | 144,582 | — | — |
| 2012-09-04 | $7.62 | $9.26 | 219,750 | — | — |
| 2012-08-31 | $7.75 | $9.41 | 305,126 | — | — |
| 2012-08-30 | $7.64 | $9.28 | 189,219 | — | — |
| 2012-08-29 | $7.63 | $9.27 | 257,798 | — | — |
| 2012-08-28 | $7.67 | $9.32 | 198,778 | — | — |
| 2012-08-27 | $7.66 | $9.31 | 267,357 | — | — |
| 2012-08-24 | $7.64 | $9.28 | 272,646 | — | — |
| 2012-08-23 | $7.77 | $9.44 | 284,061 | — | — |
| 2012-08-22 | $8.08 | $9.82 | 263,645 | — | — |
| 2012-08-21 | $8.03 | $9.75 | 351,155 | — | — |
| 2012-08-20 | $7.88 | $9.57 | 207,594 | — | — |
| 2012-08-17 | $7.86 | $9.54 | 654,982 | — | — |
| 2012-08-16 | $7.73 | $9.39 | 323,965 | — | — |
| 2012-08-15 | $7.52 | $9.14 | 338,720 | — | — |
| 2012-08-14 | $7.54 | $9.16 | 901,088 | — | — |
| 2012-08-13 | $7.58 | $9.20 | 173,629 | — | — |
| 2012-08-10 | $7.59 | $9.22 | 274,502 | — | — |
| 2012-08-09 | $7.62 | $9.26 | 190,611 | — | — |
| 2012-08-08 | $7.74 | $9.40 | 219,194 | — | — |
| 2012-08-07 | $7.67 | $9.32 | 343,174 | — | — |
| 2012-08-06 | $7.70 | $9.36 | 845,222 | — | — |
| 2012-08-03 | $7.34 | $8.92 | 2,217,827 | — | — |
| 2012-08-02 | $6.84 | $8.31 | 451,472 | — | — |
| 2012-08-01 | $7.19 | $8.73 | 235,712 | — | — |
| 2012-07-31 | $7.32 | $8.89 | 801,699 | — | — |
| 2012-07-30 | $7.50 | $9.11 | 235,805 | — | — |
| 2012-07-27 | $7.45 | $9.05 | 640,784 | — | — |
| 2012-07-26 | $7.09 | $8.61 | 244,621 | — | — |
| 2012-07-25 | $6.81 | $8.27 | 193,210 | — | — |
| 2012-07-24 | $6.56 | $7.97 | 552,717 | — | — |
| 2012-07-23 | $6.64 | $8.06 | 472,445 | — | — |
| 2012-07-20 | $6.89 | $8.37 | 537,590 | — | — |
| 2012-07-19 | $7.18 | $8.72 | 394,307 | — | — |
| 2012-07-18 | $6.93 | $8.42 | 199,613 | — | — |
| 2012-07-17 | $6.93 | $8.42 | 291,578 | — | — |
| 2012-07-16 | $6.91 | $8.39 | 279,885 | — | — |
| 2012-07-13 | $6.97 | $8.47 | 284,525 | — | — |
| 2012-07-12 | $6.83 | $8.30 | 218,080 | — | — |
| 2012-07-11 | $6.96 | $8.46 | 239,981 | — | — |
| 2012-07-10 | $6.89 | $8.37 | 430,592 | — | — |
| 2012-07-09 | $6.92 | $8.40 | 495,923 | — | — |
| 2012-07-06 | $6.76 | $8.21 | 728,016 | — | — |
| 2012-07-05 | $6.98 | $8.48 | 418,157 | — | — |
| 2012-07-03 | $7.32 | $8.89 | 303,270 | — | — |
| 2012-07-02 | $7.53 | $9.15 | 510,122 | — | — |
| 2012-06-29 | $7.33 | $8.90 | 744,442 | — | — |
| 2012-06-28 | $7.11 | $8.64 | 1,304,026 | — | — |
| 2012-06-27 | $7.90 | $9.60 | 197,293 | — | — |
| 2012-06-26 | $7.74 | $9.40 | 247,498 | — | — |
| 2012-06-25 | $7.93 | $9.64 | 233,206 | — | — |
| 2012-06-22 | $8.21 | $9.98 | 176,227 | — | — |
| 2012-06-21 | $8.06 | $9.79 | 300,579 | — | — |
| 2012-06-20 | $8.48 | $10.30 | 1,386,525 | — | — |
| 2012-06-19 | $8.30 | $10.08 | 591,507 | — | — |
| 2012-06-18 | $8.03 | $9.75 | 744,442 | — | — |
| 2012-06-15 | $8.44 | $10.25 | 946,467 | — | — |
| 2012-06-14 | $7.69 | $9.35 | 464,928 | — | — |
| 2012-06-13 | $7.39 | $8.98 | 261,789 | — | — |
| 2012-06-12 | $7.52 | $9.14 | 314,870 | — | — |
| 2012-06-11 | $7.26 | $8.82 | 625,472 | — | — |
| 2012-06-08 | $7.52 | $9.14 | 370,365 | — | — |
| 2012-06-07 | $7.53 | $9.15 | 987,299 | — | — |
| 2012-06-06 | $7.25 | $8.81 | 935,146 | — | — |
| 2012-06-05 | $6.81 | $8.27 | 430,128 | — | — |
| 2012-06-04 | $6.65 | $8.08 | 229,123 | — | — |
| 2012-06-01 | $6.66 | $8.09 | 891,251 | — | — |
| 2012-05-31 | $6.72 | $8.17 | 462,422 | — | — |
| 2012-05-30 | $6.67 | $8.10 | 777,386 | — | — |
| 2012-05-29 | $7.02 | $8.52 | 356,909 | — | — |
| 2012-05-25 | $7.03 | $8.54 | 301,136 | — | — |
| 2012-05-24 | $7.26 | $8.82 | 238,867 | — | — |
| 2012-05-23 | $7.27 | $8.84 | 384,192 | — | — |
| 2012-05-22 | $7.37 | $8.95 | 434,954 | — | — |
| 2012-05-21 | $7.18 | $8.72 | 402,102 | — | — |
| 2012-05-18 | $6.76 | $8.21 | 828,240 | — | — |
| 2012-05-17 | $7.09 | $8.61 | 409,434 | — | — |
| 2012-05-16 | $7.41 | $9.01 | 386,976 | — | — |
| 2012-05-15 | $7.32 | $8.89 | 837,706 | — | — |
| 2012-05-14 | $7.60 | $9.23 | 872,691 | — | — |
| 2012-05-11 | $7.90 | $9.60 | 293,619 | — | — |
| 2012-05-10 | $8.00 | $9.71 | 325,357 | — | — |
| 2012-05-09 | $7.88 | $9.57 | 532,486 | — | — |
| 2012-05-08 | $8.23 | $10.00 | 605,056 | — | — |
| 2012-05-07 | $8.71 | $10.58 | 328,512 | — | — |
| 2012-05-04 | $8.49 | $10.32 | 411,754 | — | — |
| 2012-05-03 | $8.48 | $10.30 | 262,438 | — | — |
| 2012-05-02 | $8.70 | $10.56 | 350,042 | — | — |
| 2012-05-01 | $8.86 | $10.76 | 477,734 | — | — |
| 2012-04-30 | $8.53 | $10.37 | 400,525 | — | — |
| 2012-04-27 | $8.57 | $10.41 | 442,749 | — | — |
| 2012-04-26 | $8.32 | $10.11 | 926,144 | — | — |
| 2012-04-25 | $8.13 | $9.87 | 464,557 | — | — |
| 2012-04-24 | $8.09 | $9.83 | 684,214 | — | — |
| 2012-04-23 | $8.06 | $9.79 | 1,680,979 | — | — |
| 2012-04-20 | $8.24 | $10.01 | 431,706 | — | — |
| 2012-04-19 | $8.21 | $9.98 | 701,568 | — | — |
| 2012-04-18 | $8.38 | $10.19 | 832,602 | — | — |
| 2012-04-17 | $8.71 | $10.58 | 522,464 | — | — |
| 2012-04-16 | $8.37 | $10.17 | 849,398 | — | — |
| 2012-04-13 | $8.47 | $10.29 | 551,603 | — | — |
| 2012-04-12 | $8.92 | $10.84 | 253,251 | — | — |
| 2012-04-11 | $8.61 | $10.46 | 597,818 | — | — |
| 2012-04-10 | $8.30 | $10.08 | 935,146 | — | — |
| 2012-04-09 | $8.57 | $10.41 | 502,141 | — | — |
| 2012-04-05 | $8.63 | $10.49 | 376,211 | — | — |
| 2012-04-04 | $8.93 | $10.85 | 614,614 | — | — |
| 2012-04-03 | $9.15 | $11.11 | 942,477 | — | — |
| 2012-04-02 | $9.56 | $11.61 | 722,634 | — | — |
| 2012-03-30 | $9.53 | $11.57 | 439,686 | — | — |
| 2012-03-29 | $9.59 | $11.65 | 508,358 | — | — |
| 2012-03-28 | $9.74 | $11.83 | 435,974 | — | — |
| 2012-03-27 | $9.82 | $11.93 | 1,090,771 | — | — |
| 2012-03-26 | $9.73 | $11.82 | 1,023,398 | — | — |
| 2012-03-23 | $9.67 | $11.74 | 303,549 | — | — |
| 2012-03-22 | $9.54 | $11.59 | 411,382 | — | — |
| 2012-03-21 | $9.75 | $11.85 | 445,718 | — | — |
| 2012-03-20 | $9.84 | $11.95 | 424,931 | — | — |
| 2012-03-19 | $10.01 | $12.16 | 638,186 | — | — |
| 2012-03-16 | $9.69 | $11.77 | 779,149 | — | — |
| 2012-03-15 | $9.01 | $10.94 | 501,306 | — | — |
| 2012-03-14 | $9.03 | $10.97 | 355,981 | — | — |
| 2012-03-13 | $8.90 | $10.81 | 684,307 | — | — |
| 2012-03-12 | $8.58 | $10.42 | 400,710 | — | — |
| 2012-03-09 | $8.88 | $10.79 | 403,866 | — | — |
| 2012-03-08 | $9.03 | $10.97 | 469,382 | — | — |
| 2012-03-07 | $8.92 | $10.84 | 479,776 | — | — |
| 2012-03-06 | $8.78 | $10.67 | 451,936 | — | — |
| 2012-03-05 | $9.36 | $11.38 | 270,883 | — | — |
| 2012-03-02 | $9.52 | $11.56 | 367,859 | — | — |
| 2012-03-01 | $9.60 | $11.66 | 257,984 | — | — |
| 2012-02-29 | $9.60 | $11.66 | 291,763 | — | — |
| 2012-02-28 | $9.70 | $11.78 | 323,965 | — | — |
| 2012-02-27 | $9.58 | $11.64 | 658,509 | — | — |
| 2012-02-24 | $9.74 | $11.83 | 360,714 | — | — |
| 2012-02-23 | $9.70 | $11.78 | 626,678 | — | — |
| 2012-02-22 | $9.20 | $11.18 | 490,726 | — | — |
| 2012-02-21 | $9.54 | $11.59 | 521,536 | — | — |
| 2012-02-17 | $9.54 | $11.59 | 351,062 | — | — |
| 2012-02-16 | $9.29 | $11.28 | 582,970 | — | — |
| 2012-02-15 | $9.11 | $11.06 | 379,366 | — | — |
| 2012-02-14 | $9.08 | $11.04 | 696,835 | — | — |
| 2012-02-13 | $9.58 | $11.64 | 370,458 | — | — |
| 2012-02-10 | $9.45 | $11.48 | 405,907 | — | — |
| 2012-02-09 | $9.86 | $11.98 | 404,144 | — | — |
| 2012-02-08 | $9.90 | $12.03 | 339,091 | — | — |
| 2012-02-07 | $9.81 | $11.91 | 265,130 | — | — |
| 2012-02-06 | $9.83 | $11.94 | 189,034 | — | — |
| 2012-02-03 | $9.80 | $11.90 | 405,907 | — | — |
| 2012-02-02 | $9.62 | $11.69 | 418,528 | — | — |
| 2012-02-01 | $9.42 | $11.44 | 554,944 | — | — |
| 2012-01-31 | $9.07 | $11.02 | 154,976 | — | — |
| 2012-01-30 | $9.06 | $11.01 | 411,475 | — | — |
| 2012-01-27 | $9.39 | $11.40 | 352,454 | — | — |
| 2012-01-26 | $9.28 | $11.27 | 408,877 | — | — |
| 2012-01-25 | $9.07 | $11.02 | 491,469 | — | — |
| 2012-01-24 | $9.08 | $11.04 | 487,107 | — | — |
| 2012-01-23 | $9.34 | $11.35 | 508,637 | — | — |
| 2012-01-20 | $9.26 | $11.25 | 924,938 | — | — |
| 2012-01-19 | $8.95 | $10.88 | 983,958 | — | — |
| 2012-01-18 | $8.29 | $10.07 | 360,899 | — | — |
| 2012-01-17 | $8.08 | $9.82 | 580,742 | — | — |
| 2012-01-13 | $7.93 | $9.64 | 634,845 | — | — |
| 2012-01-12 | $7.73 | $9.39 | 420,291 | — | — |
| 2012-01-11 | $7.33 | $8.90 | 453,885 | — | — |
| 2012-01-10 | $7.12 | $8.65 | 461,773 | — | — |
| 2012-01-09 | $6.73 | $8.18 | 322,480 | — | — |
| 2012-01-06 | $6.78 | $8.23 | 302,621 | — | — |
| 2012-01-05 | $6.86 | $8.34 | 504,368 | — | — |
| 2012-01-04 | $7.06 | $8.57 | 525,248 | — | — |
| 2012-01-03 | $7.12 | $8.65 | 789,635 | — | — |