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
- 2003-11-25 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 | $10.59 | $10.59 | 361,600 | — | — |
| 2012-12-28 | $10.50 | $10.50 | 191,500 | — | — |
| 2012-12-27 | $10.56 | $10.56 | 156,000 | — | — |
| 2012-12-26 | $10.61 | $10.61 | 132,900 | — | — |
| 2012-12-24 | $10.66 | $10.66 | 72,400 | — | — |
| 2012-12-21 | $10.68 | $10.68 | 320,500 | — | — |
| 2012-12-20 | $10.81 | $10.81 | 177,300 | — | — |
| 2012-12-19 | $10.57 | $10.57 | 193,900 | — | — |
| 2012-12-18 | $10.46 | $10.46 | 161,000 | — | — |
| 2012-12-17 | $10.45 | $10.45 | 177,000 | — | — |
| 2012-12-14 | $10.71 | $10.71 | 187,600 | — | — |
| 2012-12-13 | $10.55 | $10.55 | 389,100 | — | — |
| 2012-12-12 | $10.48 | $10.48 | 353,300 | — | — |
| 2012-12-11 | $10.27 | $10.27 | 599,300 | — | — |
| 2012-12-10 | $9.85 | $9.85 | 657,100 | — | — |
| 2012-12-07 | $9.47 | $9.47 | 237,200 | — | — |
| 2012-12-06 | $9.46 | $9.46 | 311,600 | — | — |
| 2012-12-05 | $9.44 | $9.44 | 328,100 | — | — |
| 2012-12-04 | $9.38 | $9.38 | 582,600 | — | — |
| 2012-12-03 | $9.31 | $9.31 | 1,183,600 | — | — |
| 2012-11-30 | $9.00 | $9.00 | 4,532,600 | — | — |
| 2012-11-29 | $9.68 | $9.68 | 521,000 | — | — |
| 2012-11-28 | $9.90 | $9.90 | 233,600 | — | — |
| 2012-11-27 | $10.21 | $10.21 | 271,200 | — | — |
| 2012-11-26 | $11.16 | $11.16 | 21,300 | — | — |
| 2012-11-23 | $11.19 | $11.19 | 12,700 | — | — |
| 2012-11-21 | $11.17 | $11.17 | 54,100 | — | — |
| 2012-11-20 | $11.31 | $11.31 | 28,900 | — | — |
| 2012-11-19 | $11.30 | $11.30 | 18,700 | — | — |
| 2012-11-16 | $11.16 | $11.16 | 32,300 | — | — |
| 2012-11-15 | $11.04 | $11.04 | 100,100 | — | — |
| 2012-11-14 | $11.25 | $11.25 | 94,600 | — | — |
| 2012-11-13 | $11.73 | $11.73 | 40,000 | — | — |
| 2012-11-12 | $11.42 | $11.42 | 49,800 | — | — |
| 2012-11-09 | $11.55 | $11.55 | 26,300 | — | — |
| 2012-11-08 | $11.04 | $11.04 | 47,300 | — | — |
| 2012-11-07 | $10.90 | $10.90 | 61,500 | — | — |
| 2012-11-06 | $11.56 | $11.56 | 40,600 | — | — |
| 2012-11-05 | $10.70 | $10.70 | 20,100 | — | — |
| 2012-11-02 | $10.68 | $10.68 | 34,700 | — | — |
| 2012-11-01 | $11.06 | $11.06 | 39,900 | — | — |
| 2012-10-31 | $10.87 | $10.87 | 47,000 | — | — |
| 2012-10-26 | $10.94 | $10.94 | 18,400 | — | — |
| 2012-10-25 | $11.19 | $11.19 | 31,900 | — | — |
| 2012-10-24 | $11.07 | $11.07 | 49,000 | — | — |
| 2012-10-23 | $10.96 | $10.96 | 38,300 | — | — |
| 2012-10-22 | $11.11 | $11.11 | 60,700 | — | — |
| 2012-10-19 | $11.54 | $11.54 | 71,300 | — | — |
| 2012-10-18 | $12.39 | $12.39 | 41,600 | — | — |
| 2012-10-17 | $12.77 | $12.77 | 54,700 | — | — |
| 2012-10-16 | $12.55 | $12.55 | 120,200 | — | — |
| 2012-10-15 | $12.36 | $12.36 | 46,200 | — | — |
| 2012-10-12 | $12.30 | $12.30 | 38,400 | — | — |
| 2012-10-11 | $12.15 | $12.15 | 61,100 | — | — |
| 2012-10-10 | $11.96 | $11.96 | 22,500 | — | — |
| 2012-10-09 | $11.90 | $11.90 | 59,600 | — | — |
| 2012-10-08 | $12.13 | $12.13 | 34,100 | — | — |
| 2012-10-05 | $11.90 | $11.90 | 62,600 | — | — |
| 2012-10-04 | $11.96 | $11.96 | 62,500 | — | — |
| 2012-10-03 | $11.51 | $11.51 | 96,800 | — | — |
| 2012-10-02 | $11.03 | $11.03 | 51,000 | — | — |
| 2012-10-01 | $10.97 | $10.97 | 31,900 | — | — |
| 2012-09-28 | $10.62 | $10.62 | 60,100 | — | — |
| 2012-09-27 | $10.82 | $10.82 | 25,300 | — | — |
| 2012-09-26 | $10.71 | $10.71 | 66,300 | — | — |
| 2012-09-25 | $10.97 | $10.97 | 191,100 | — | — |
| 2012-09-24 | $10.80 | $10.80 | 80,800 | — | — |
| 2012-09-21 | $10.41 | $10.41 | 86,000 | — | — |
| 2012-09-20 | $10.32 | $10.32 | 29,800 | — | — |
| 2012-09-19 | $10.07 | $10.07 | 59,400 | — | — |
| 2012-09-18 | $9.84 | $9.84 | 66,500 | — | — |
| 2012-09-17 | $9.80 | $9.80 | 25,700 | — | — |
| 2012-09-14 | $9.99 | $9.99 | 42,500 | — | — |
| 2012-09-13 | $9.75 | $9.75 | 36,000 | — | — |
| 2012-09-12 | $9.59 | $9.59 | 41,600 | — | — |
| 2012-09-11 | $9.60 | $9.60 | 37,400 | — | — |
| 2012-09-10 | $9.65 | $9.65 | 71,700 | — | — |
| 2012-09-07 | $9.50 | $9.50 | 73,900 | — | — |
| 2012-09-06 | $9.12 | $9.12 | 121,400 | — | — |
| 2012-09-05 | $8.86 | $8.86 | 31,100 | — | — |
| 2012-09-04 | $8.75 | $8.75 | 35,500 | — | — |
| 2012-08-31 | $8.66 | $8.66 | 15,500 | — | — |
| 2012-08-30 | $8.48 | $8.48 | 55,800 | — | — |
| 2012-08-29 | $8.63 | $8.63 | 51,800 | — | — |
| 2012-08-28 | $8.65 | $8.65 | 190,200 | — | — |
| 2012-08-27 | $8.60 | $8.60 | 94,300 | — | — |
| 2012-08-24 | $8.36 | $8.36 | 25,800 | — | — |
| 2012-08-23 | $8.35 | $8.35 | 19,100 | — | — |
| 2012-08-22 | $8.20 | $8.20 | 44,400 | — | — |
| 2012-08-21 | $8.39 | $8.39 | 45,900 | — | — |
| 2012-08-20 | $8.74 | $8.74 | 20,500 | — | — |
| 2012-08-17 | $8.75 | $8.75 | 42,600 | — | — |
| 2012-08-16 | $8.74 | $8.74 | 32,900 | — | — |
| 2012-08-15 | $8.71 | $8.71 | 31,800 | — | — |
| 2012-08-14 | $8.60 | $8.60 | 21,700 | — | — |
| 2012-08-13 | $8.52 | $8.52 | 57,700 | — | — |
| 2012-08-10 | $8.28 | $8.28 | 18,900 | — | — |
| 2012-08-09 | $8.30 | $8.30 | 13,200 | — | — |
| 2012-08-08 | $8.15 | $8.15 | 35,900 | — | — |
| 2012-08-07 | $8.23 | $8.23 | 63,900 | — | — |
| 2012-08-06 | $7.95 | $7.95 | 61,100 | — | — |
| 2012-08-03 | $7.51 | $7.51 | 49,600 | — | — |
| 2012-08-02 | $6.90 | $6.90 | 57,000 | — | — |
| 2012-08-01 | $6.75 | $6.75 | 54,800 | — | — |
| 2012-07-31 | $6.52 | $6.52 | 67,500 | — | — |
| 2012-07-30 | $6.44 | $6.44 | 49,300 | — | — |
| 2012-07-27 | $6.43 | $6.43 | 34,400 | — | — |
| 2012-07-26 | $6.47 | $6.47 | 127,200 | — | — |
| 2012-07-25 | $6.45 | $6.45 | 44,500 | — | — |
| 2012-07-24 | $6.32 | $6.32 | 57,200 | — | — |
| 2012-07-23 | $6.37 | $6.37 | 114,700 | — | — |
| 2012-07-20 | $6.32 | $6.32 | 137,000 | — | — |
| 2012-07-19 | $6.50 | $6.50 | 125,400 | — | — |
| 2012-07-18 | $6.13 | $6.13 | 17,100 | — | — |
| 2012-07-17 | $6.10 | $6.10 | 23,600 | — | — |
| 2012-07-16 | $6.14 | $6.14 | 22,500 | — | — |
| 2012-07-13 | $6.18 | $6.18 | 48,600 | — | — |
| 2012-07-12 | $6.14 | $6.14 | 79,300 | — | — |
| 2012-07-11 | $6.40 | $6.40 | 77,200 | — | — |
| 2012-07-10 | $6.51 | $6.51 | 25,700 | — | — |
| 2012-07-09 | $6.50 | $6.50 | 32,800 | — | — |
| 2012-07-06 | $6.55 | $6.55 | 16,000 | — | — |
| 2012-07-05 | $6.60 | $6.60 | 25,100 | — | — |
| 2012-07-03 | $6.83 | $6.83 | 25,600 | — | — |
| 2012-07-02 | $6.85 | $6.85 | 42,600 | — | — |
| 2012-06-29 | $6.74 | $6.74 | 88,500 | — | — |
| 2012-06-28 | $6.27 | $6.27 | 37,900 | — | — |
| 2012-06-27 | $6.42 | $6.42 | 22,200 | — | — |
| 2012-06-26 | $6.27 | $6.27 | 57,500 | — | — |
| 2012-06-25 | $6.38 | $6.38 | 51,800 | — | — |
| 2012-06-22 | $6.63 | $6.63 | 176,300 | — | — |
| 2012-06-21 | $6.72 | $6.72 | 38,600 | — | — |
| 2012-06-20 | $7.03 | $7.03 | 102,400 | — | — |
| 2012-06-19 | $6.45 | $6.45 | 50,800 | — | — |
| 2012-06-18 | $6.47 | $6.47 | 24,200 | — | — |
| 2012-06-15 | $6.49 | $6.49 | 104,600 | — | — |
| 2012-06-14 | $6.52 | $6.52 | 39,300 | — | — |
| 2012-06-13 | $6.49 | $6.49 | 75,000 | — | — |
| 2012-06-12 | $6.52 | $6.52 | 36,100 | — | — |
| 2012-06-11 | $6.62 | $6.62 | 68,700 | — | — |
| 2012-06-08 | $6.71 | $6.71 | 87,700 | — | — |
| 2012-06-07 | $6.79 | $6.79 | 20,900 | — | — |
| 2012-06-06 | $7.16 | $7.16 | 38,200 | — | — |
| 2012-06-05 | $6.89 | $6.89 | 30,900 | — | — |
| 2012-06-04 | $6.76 | $6.76 | 41,400 | — | — |
| 2012-06-01 | $6.55 | $6.55 | 32,700 | — | — |
| 2012-05-31 | $6.63 | $6.63 | 76,000 | — | — |
| 2012-05-30 | $6.76 | $6.76 | 13,100 | — | — |
| 2012-05-29 | $6.83 | $6.83 | 12,900 | — | — |
| 2012-05-25 | $6.77 | $6.77 | 10,900 | — | — |
| 2012-05-24 | $6.80 | $6.80 | 15,100 | — | — |
| 2012-05-23 | $6.67 | $6.67 | 74,000 | — | — |
| 2012-05-22 | $6.81 | $6.81 | 34,000 | — | — |
| 2012-05-21 | $6.84 | $6.84 | 31,600 | — | — |
| 2012-05-18 | $6.66 | $6.66 | 35,800 | — | — |
| 2012-05-17 | $6.38 | $6.38 | 38,300 | — | — |
| 2012-05-16 | $6.47 | $6.47 | 43,900 | — | — |
| 2012-05-15 | $6.66 | $6.66 | 33,000 | — | — |
| 2012-05-14 | $6.82 | $6.82 | 45,900 | — | — |
| 2012-05-11 | $6.90 | $6.90 | 23,500 | — | — |
| 2012-05-10 | $7.05 | $7.05 | 58,000 | — | — |
| 2012-05-09 | $6.92 | $6.92 | 104,000 | — | — |
| 2012-05-08 | $6.98 | $6.98 | 36,300 | — | — |
| 2012-05-07 | $6.86 | $6.86 | 9,500 | — | — |
| 2012-05-04 | $6.78 | $6.78 | 23,300 | — | — |
| 2012-05-03 | $7.17 | $7.17 | 23,000 | — | — |
| 2012-05-02 | $7.24 | $7.24 | 30,500 | — | — |
| 2012-05-01 | $7.45 | $7.45 | 20,000 | — | — |
| 2012-04-30 | $7.75 | $7.75 | 16,000 | — | — |
| 2012-04-27 | $8.05 | $8.05 | 13,000 | — | — |
| 2012-04-26 | $7.76 | $7.76 | 7,900 | — | — |
| 2012-04-25 | $7.77 | $7.77 | 18,800 | — | — |
| 2012-04-24 | $7.75 | $7.75 | 27,400 | — | — |
| 2012-04-23 | $7.52 | $7.52 | 24,000 | — | — |
| 2012-04-20 | $7.71 | $7.71 | 21,900 | — | — |
| 2012-04-19 | $7.49 | $7.49 | 27,900 | — | — |
| 2012-04-18 | $7.50 | $7.50 | 7,900 | — | — |
| 2012-04-17 | $7.54 | $7.54 | 54,900 | — | — |
| 2012-04-16 | $7.43 | $7.43 | 33,800 | — | — |
| 2012-04-13 | $7.45 | $7.45 | 24,000 | — | — |
| 2012-04-12 | $7.67 | $7.67 | 24,500 | — | — |
| 2012-04-11 | $7.65 | $7.65 | 26,700 | — | — |
| 2012-04-10 | $7.53 | $7.53 | 23,400 | — | — |
| 2012-04-09 | $7.59 | $7.59 | 20,700 | — | — |
| 2012-04-05 | $7.63 | $7.63 | 11,400 | — | — |
| 2012-04-04 | $7.84 | $7.84 | 15,400 | — | — |
| 2012-04-03 | $8.10 | $8.10 | 36,900 | — | — |
| 2012-04-02 | $8.39 | $8.39 | 10,500 | — | — |
| 2012-03-30 | $8.31 | $8.31 | 16,300 | — | — |
| 2012-03-29 | $8.47 | $8.47 | 8,000 | — | — |
| 2012-03-28 | $8.41 | $8.41 | 16,100 | — | — |
| 2012-03-27 | $8.54 | $8.54 | 11,300 | — | — |
| 2012-03-26 | $8.85 | $8.85 | 13,300 | — | — |
| 2012-03-23 | $8.66 | $8.66 | 25,300 | — | — |
| 2012-03-22 | $8.48 | $8.48 | 12,700 | — | — |
| 2012-03-21 | $8.39 | $8.39 | 8,200 | — | — |
| 2012-03-20 | $8.59 | $8.59 | 8,800 | — | — |
| 2012-03-19 | $8.57 | $8.57 | 22,700 | — | — |
| 2012-03-16 | $8.44 | $8.44 | 60,900 | — | — |
| 2012-03-15 | $8.61 | $8.61 | 7,500 | — | — |
| 2012-03-14 | $8.58 | $8.58 | 19,800 | — | — |
| 2012-03-13 | $8.70 | $8.70 | 19,200 | — | — |
| 2012-03-12 | $8.67 | $8.67 | 19,400 | — | — |
| 2012-03-09 | $8.70 | $8.70 | 38,100 | — | — |
| 2012-03-08 | $8.35 | $8.35 | 25,400 | — | — |
| 2012-03-07 | $8.30 | $8.30 | 12,200 | — | — |
| 2012-03-06 | $8.18 | $8.18 | 27,200 | — | — |
| 2012-03-05 | $8.32 | $8.32 | 7,700 | — | — |
| 2012-03-02 | $8.13 | $8.13 | 35,200 | — | — |
| 2012-03-01 | $8.35 | $8.35 | 36,000 | — | — |
| 2012-02-29 | $8.25 | $8.25 | 35,000 | — | — |
| 2012-02-28 | $8.42 | $8.42 | 6,600 | — | — |
| 2012-02-27 | $8.49 | $8.49 | 9,900 | — | — |
| 2012-02-24 | $8.41 | $8.41 | 8,300 | — | — |
| 2012-02-23 | $8.51 | $8.51 | 17,600 | — | — |
| 2012-02-22 | $8.31 | $8.31 | 17,500 | — | — |
| 2012-02-21 | $8.33 | $8.33 | 10,300 | — | — |
| 2012-02-17 | $8.39 | $8.39 | 28,400 | — | — |
| 2012-02-16 | $8.30 | $8.30 | 13,000 | — | — |
| 2012-02-15 | $8.16 | $8.16 | 36,800 | — | — |
| 2012-02-14 | $8.26 | $8.26 | 10,700 | — | — |
| 2012-02-13 | $8.39 | $8.39 | 10,800 | — | — |
| 2012-02-10 | $8.32 | $8.32 | 9,600 | — | — |
| 2012-02-09 | $8.45 | $8.45 | 15,100 | — | — |
| 2012-02-08 | $8.49 | $8.49 | 5,400 | — | — |
| 2012-02-07 | $8.43 | $8.43 | 68,100 | — | — |
| 2012-02-06 | $8.49 | $8.49 | 14,700 | — | — |
| 2012-02-03 | $8.50 | $8.50 | 87,000 | — | — |
| 2012-02-02 | $8.50 | $8.50 | 14,300 | — | — |
| 2012-02-01 | $8.50 | $8.50 | 69,000 | — | — |
| 2012-01-31 | $8.47 | $8.47 | 77,900 | — | — |
| 2012-01-30 | $8.50 | $8.50 | 24,800 | — | — |
| 2012-01-27 | $8.35 | $8.35 | 21,300 | — | — |
| 2012-01-26 | $8.59 | $8.59 | 23,500 | — | — |
| 2012-01-25 | $8.60 | $8.60 | 21,800 | — | — |
| 2012-01-24 | $8.57 | $8.57 | 44,400 | — | — |
| 2012-01-23 | $8.61 | $8.61 | 33,400 | — | — |
| 2012-01-20 | $8.71 | $8.71 | 37,100 | — | — |
| 2012-01-19 | $8.75 | $8.75 | 22,300 | — | — |
| 2012-01-18 | $8.85 | $8.85 | 33,300 | — | — |
| 2012-01-17 | $8.66 | $8.66 | 25,200 | — | — |
| 2012-01-13 | $8.54 | $8.54 | 25,700 | — | — |
| 2012-01-12 | $8.49 | $8.49 | 17,100 | — | — |
| 2012-01-11 | $8.45 | $8.45 | 6,600 | — | — |
| 2012-01-10 | $8.49 | $8.49 | 29,200 | — | — |
| 2012-01-09 | $8.37 | $8.37 | 19,900 | — | — |
| 2012-01-06 | $8.35 | $8.35 | 51,400 | — | — |
| 2012-01-05 | $8.17 | $8.17 | 41,300 | — | — |
| 2012-01-04 | $8.08 | $8.08 | 29,500 | — | — |
| 2012-01-03 | $8.10 | $8.10 | 43,400 | — | — |