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
- 2009-10-08 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 | $5.19 | $5.19 | 490,200 | — | — |
| 2012-12-28 | $5.32 | $5.32 | 947,400 | — | — |
| 2012-12-27 | $5.84 | $5.84 | 91,700 | — | — |
| 2012-12-26 | $6.00 | $6.00 | 163,000 | — | — |
| 2012-12-24 | $6.08 | $6.08 | 101,200 | — | — |
| 2012-12-21 | $6.20 | $6.20 | 332,800 | — | — |
| 2012-12-20 | $6.35 | $6.35 | 153,200 | — | — |
| 2012-12-19 | $6.57 | $6.57 | 201,500 | — | — |
| 2012-12-18 | $6.60 | $6.60 | 148,100 | — | — |
| 2012-12-17 | $6.66 | $6.66 | 181,400 | — | — |
| 2012-12-14 | $6.51 | $6.51 | 297,800 | — | — |
| 2012-12-13 | $6.83 | $6.83 | 136,300 | — | — |
| 2012-12-12 | $7.02 | $7.02 | 86,500 | — | — |
| 2012-12-11 | $7.24 | $7.24 | 156,700 | — | — |
| 2012-12-10 | $7.20 | $7.20 | 88,400 | — | — |
| 2012-12-07 | $6.90 | $6.90 | 111,800 | — | — |
| 2012-12-06 | $7.33 | $7.33 | 111,900 | — | — |
| 2012-12-05 | $7.29 | $7.29 | 101,500 | — | — |
| 2012-12-04 | $7.28 | $7.28 | 170,500 | — | — |
| 2012-12-03 | $7.29 | $7.29 | 96,400 | — | — |
| 2012-11-30 | $7.48 | $7.48 | 106,800 | — | — |
| 2012-11-29 | $7.36 | $7.36 | 196,000 | — | — |
| 2012-11-28 | $7.35 | $7.35 | 171,700 | — | — |
| 2012-11-27 | $7.12 | $7.12 | 77,700 | — | — |
| 2012-11-26 | $7.06 | $7.06 | 284,400 | — | — |
| 2012-11-23 | $7.36 | $7.36 | 142,800 | — | — |
| 2012-11-21 | $7.18 | $7.18 | 181,300 | — | — |
| 2012-11-20 | $6.96 | $6.96 | 187,400 | — | — |
| 2012-11-19 | $6.61 | $6.61 | 189,300 | — | — |
| 2012-11-16 | $6.36 | $6.36 | 271,900 | — | — |
| 2012-11-15 | $6.21 | $6.21 | 280,700 | — | — |
| 2012-11-14 | $6.26 | $6.26 | 475,800 | — | — |
| 2012-11-13 | $6.62 | $6.62 | 462,500 | — | — |
| 2012-11-12 | $6.99 | $6.99 | 430,700 | — | — |
| 2012-11-09 | $8.22 | $8.22 | 234,200 | — | — |
| 2012-11-08 | $8.43 | $8.43 | 210,000 | — | — |
| 2012-11-07 | $8.95 | $8.95 | 317,500 | — | — |
| 2012-11-06 | $9.06 | $9.06 | 143,400 | — | — |
| 2012-11-05 | $9.00 | $9.00 | 226,100 | — | — |
| 2012-11-02 | $9.36 | $9.36 | 132,300 | — | — |
| 2012-11-01 | $9.84 | $9.84 | 163,500 | — | — |
| 2012-10-31 | $9.39 | $9.39 | 116,600 | — | — |
| 2012-10-26 | $9.73 | $9.73 | 94,800 | — | — |
| 2012-10-25 | $9.90 | $9.90 | 79,300 | — | — |
| 2012-10-24 | $10.13 | $10.13 | 182,200 | — | — |
| 2012-10-23 | $10.07 | $10.07 | 297,400 | — | — |
| 2012-10-22 | $10.15 | $10.15 | 150,000 | — | — |
| 2012-10-19 | $10.71 | $10.71 | 211,400 | — | — |
| 2012-10-18 | $11.54 | $11.54 | 61,800 | — | — |
| 2012-10-17 | $11.43 | $11.43 | 158,000 | — | — |
| 2012-10-16 | $11.07 | $11.07 | 107,200 | — | — |
| 2012-10-15 | $10.84 | $10.84 | 72,800 | — | — |
| 2012-10-12 | $10.76 | $10.76 | 102,500 | — | — |
| 2012-10-11 | $10.63 | $10.63 | 128,400 | — | — |
| 2012-10-10 | $10.94 | $10.94 | 92,000 | — | — |
| 2012-10-09 | $10.80 | $10.80 | 141,700 | — | — |
| 2012-10-08 | $10.69 | $10.69 | 254,700 | — | — |
| 2012-10-05 | $10.40 | $10.40 | 97,900 | — | — |
| 2012-10-04 | $10.42 | $10.42 | 491,000 | — | — |
| 2012-10-03 | $9.80 | $9.80 | 98,400 | — | — |
| 2012-10-02 | $9.68 | $9.68 | 65,200 | — | — |
| 2012-10-01 | $9.49 | $9.49 | 38,100 | — | — |
| 2012-09-28 | $9.40 | $9.40 | 32,300 | — | — |
| 2012-09-27 | $9.44 | $9.44 | 56,100 | — | — |
| 2012-09-26 | $9.44 | $9.44 | 99,100 | — | — |
| 2012-09-25 | $9.69 | $9.69 | 98,400 | — | — |
| 2012-09-24 | $9.70 | $9.70 | 107,300 | — | — |
| 2012-09-21 | $9.60 | $9.60 | 279,800 | — | — |
| 2012-09-20 | $9.44 | $9.44 | 48,600 | — | — |
| 2012-09-19 | $9.61 | $9.61 | 117,400 | — | — |
| 2012-09-18 | $9.49 | $9.49 | 96,300 | — | — |
| 2012-09-17 | $9.44 | $9.44 | 45,100 | — | — |
| 2012-09-14 | $9.55 | $9.55 | 102,800 | — | — |
| 2012-09-13 | $9.57 | $9.57 | 150,000 | — | — |
| 2012-09-12 | $9.10 | $9.10 | 37,700 | — | — |
| 2012-09-11 | $8.99 | $8.99 | 56,800 | — | — |
| 2012-09-10 | $9.13 | $9.13 | 149,300 | — | — |
| 2012-09-07 | $9.24 | $9.24 | 47,200 | — | — |
| 2012-09-06 | $9.41 | $9.41 | 73,900 | — | — |
| 2012-09-05 | $9.25 | $9.25 | 79,500 | — | — |
| 2012-09-04 | $9.50 | $9.50 | 74,700 | — | — |
| 2012-08-31 | $9.43 | $9.43 | 50,500 | — | — |
| 2012-08-30 | $9.32 | $9.32 | 60,200 | — | — |
| 2012-08-29 | $9.45 | $9.45 | 90,700 | — | — |
| 2012-08-28 | $9.20 | $9.20 | 90,200 | — | — |
| 2012-08-27 | $8.96 | $8.96 | 77,300 | — | — |
| 2012-08-24 | $9.11 | $9.11 | 63,000 | — | — |
| 2012-08-23 | $9.03 | $9.03 | 121,300 | — | — |
| 2012-08-22 | $8.82 | $8.82 | 104,000 | — | — |
| 2012-08-21 | $8.82 | $8.82 | 84,500 | — | — |
| 2012-08-20 | $9.05 | $9.05 | 64,500 | — | — |
| 2012-08-17 | $8.99 | $8.99 | 105,100 | — | — |
| 2012-08-16 | $9.04 | $9.04 | 208,600 | — | — |
| 2012-08-15 | $8.96 | $8.96 | 100,900 | — | — |
| 2012-08-14 | $8.77 | $8.77 | 100,100 | — | — |
| 2012-08-13 | $8.81 | $8.81 | 129,300 | — | — |
| 2012-08-10 | $8.46 | $8.46 | 78,200 | — | — |
| 2012-08-09 | $8.53 | $8.53 | 59,900 | — | — |
| 2012-08-08 | $8.40 | $8.40 | 89,300 | — | — |
| 2012-08-07 | $8.48 | $8.48 | 121,800 | — | — |
| 2012-08-06 | $8.59 | $8.59 | 134,300 | — | — |
| 2012-08-03 | $8.81 | $8.81 | 92,100 | — | — |
| 2012-08-02 | $8.87 | $8.87 | 89,400 | — | — |
| 2012-08-01 | $8.96 | $8.96 | 149,200 | — | — |
| 2012-07-31 | $9.45 | $9.45 | 454,000 | — | — |
| 2012-07-30 | $9.07 | $9.07 | 115,400 | — | — |
| 2012-07-27 | $9.64 | $9.64 | 220,100 | — | — |
| 2012-07-26 | $9.48 | $9.48 | 138,700 | — | — |
| 2012-07-25 | $9.19 | $9.19 | 107,800 | — | — |
| 2012-07-24 | $8.82 | $8.82 | 148,400 | — | — |
| 2012-07-23 | $8.89 | $8.89 | 148,500 | — | — |
| 2012-07-20 | $9.04 | $9.04 | 280,800 | — | — |
| 2012-07-19 | $8.74 | $8.74 | 164,400 | — | — |
| 2012-07-18 | $8.71 | $8.71 | 210,500 | — | — |
| 2012-07-17 | $8.66 | $8.66 | 429,800 | — | — |
| 2012-07-16 | $9.22 | $9.22 | 241,700 | — | — |
| 2012-07-13 | $9.65 | $9.65 | 105,300 | — | — |
| 2012-07-12 | $9.46 | $9.46 | 213,000 | — | — |
| 2012-07-11 | $9.79 | $9.79 | 175,900 | — | — |
| 2012-07-10 | $10.14 | $10.14 | 136,500 | — | — |
| 2012-07-09 | $10.09 | $10.09 | 117,800 | — | — |
| 2012-07-06 | $10.14 | $10.14 | 85,300 | — | — |
| 2012-07-05 | $10.20 | $10.20 | 83,900 | — | — |
| 2012-07-03 | $10.21 | $10.21 | 112,900 | — | — |
| 2012-07-02 | $10.22 | $10.22 | 382,000 | — | — |
| 2012-06-29 | $10.00 | $10.00 | 556,900 | — | — |
| 2012-06-28 | $10.34 | $10.34 | 468,300 | — | — |
| 2012-06-27 | $10.60 | $10.60 | 2,642,500 | — | — |
| 2012-06-26 | $13.25 | $13.25 | 171,800 | — | — |
| 2012-06-25 | $13.24 | $13.24 | 176,500 | — | — |
| 2012-06-22 | $13.25 | $13.25 | 3,366,600 | — | — |
| 2012-06-21 | $12.99 | $12.99 | 240,900 | — | — |
| 2012-06-20 | $12.97 | $12.97 | 165,500 | — | — |
| 2012-06-19 | $13.10 | $13.10 | 187,500 | — | — |
| 2012-06-18 | $13.00 | $13.00 | 173,100 | — | — |
| 2012-06-15 | $12.90 | $12.90 | 130,100 | — | — |
| 2012-06-14 | $12.72 | $12.72 | 267,800 | — | — |
| 2012-06-13 | $12.89 | $12.89 | 239,800 | — | — |
| 2012-06-12 | $13.05 | $13.05 | 308,900 | — | — |
| 2012-06-11 | $12.19 | $12.19 | 415,200 | — | — |
| 2012-06-08 | $11.82 | $11.82 | 313,200 | — | — |
| 2012-06-07 | $10.51 | $10.51 | 161,400 | — | — |
| 2012-06-06 | $10.45 | $10.45 | 207,300 | — | — |
| 2012-06-05 | $10.07 | $10.07 | 81,800 | — | — |
| 2012-06-04 | $10.09 | $10.09 | 186,600 | — | — |
| 2012-06-01 | $10.19 | $10.19 | 74,500 | — | — |
| 2012-05-31 | $10.24 | $10.24 | 91,100 | — | — |
| 2012-05-30 | $10.00 | $10.00 | 86,500 | — | — |
| 2012-05-29 | $9.99 | $9.99 | 83,000 | — | — |
| 2012-05-25 | $10.00 | $10.00 | 38,600 | — | — |
| 2012-05-24 | $10.03 | $10.03 | 89,600 | — | — |
| 2012-05-23 | $9.92 | $9.92 | 105,600 | — | — |
| 2012-05-22 | $10.13 | $10.13 | 155,200 | — | — |
| 2012-05-21 | $9.70 | $9.70 | 145,000 | — | — |
| 2012-05-18 | $9.52 | $9.52 | 441,000 | — | — |
| 2012-05-17 | $9.16 | $9.16 | 65,900 | — | — |
| 2012-05-16 | $9.70 | $9.70 | 96,000 | — | — |
| 2012-05-15 | $9.77 | $9.77 | 195,000 | — | — |
| 2012-05-14 | $9.50 | $9.50 | 46,000 | — | — |
| 2012-05-11 | $9.24 | $9.24 | 36,000 | — | — |
| 2012-05-10 | $9.39 | $9.39 | 25,000 | — | — |
| 2012-05-09 | $9.30 | $9.30 | 42,800 | — | — |
| 2012-05-08 | $9.37 | $9.37 | 149,900 | — | — |
| 2012-05-07 | $9.02 | $9.02 | 31,500 | — | — |
| 2012-05-04 | $9.10 | $9.10 | 67,700 | — | — |
| 2012-05-03 | $9.27 | $9.27 | 64,000 | — | — |
| 2012-05-02 | $9.12 | $9.12 | 25,000 | — | — |
| 2012-05-01 | $9.08 | $9.08 | 51,000 | — | — |
| 2012-04-30 | $8.85 | $8.85 | 116,900 | — | — |
| 2012-04-27 | $8.78 | $8.78 | 27,000 | — | — |
| 2012-04-26 | $8.71 | $8.71 | 26,300 | — | — |
| 2012-04-25 | $8.60 | $8.60 | 71,800 | — | — |
| 2012-04-24 | $8.87 | $8.87 | 78,300 | — | — |
| 2012-04-23 | $9.08 | $9.08 | 35,000 | — | — |
| 2012-04-20 | $8.94 | $8.94 | 83,500 | — | — |
| 2012-04-19 | $9.03 | $9.03 | 80,600 | — | — |
| 2012-04-18 | $9.15 | $9.15 | 74,400 | — | — |
| 2012-04-17 | $9.55 | $9.55 | 54,000 | — | — |
| 2012-04-16 | $9.36 | $9.36 | 68,600 | — | — |
| 2012-04-13 | $9.27 | $9.27 | 75,200 | — | — |
| 2012-04-12 | $9.37 | $9.37 | 72,500 | — | — |
| 2012-04-11 | $9.63 | $9.63 | 91,100 | — | — |
| 2012-04-10 | $9.56 | $9.56 | 101,400 | — | — |
| 2012-04-09 | $9.74 | $9.74 | 40,500 | — | — |
| 2012-04-05 | $9.80 | $9.80 | 93,100 | — | — |
| 2012-04-04 | $9.59 | $9.59 | 109,300 | — | — |
| 2012-04-03 | $9.97 | $9.97 | 209,400 | — | — |
| 2012-04-02 | $9.90 | $9.90 | 86,100 | — | — |
| 2012-03-30 | $9.93 | $9.93 | 56,900 | — | — |
| 2012-03-29 | $10.00 | $10.00 | 100,200 | — | — |
| 2012-03-28 | $9.90 | $9.90 | 83,000 | — | — |
| 2012-03-27 | $9.88 | $9.88 | 165,200 | — | — |
| 2012-03-26 | $9.94 | $9.94 | 88,100 | — | — |
| 2012-03-23 | $9.78 | $9.78 | 87,400 | — | — |
| 2012-03-22 | $9.66 | $9.66 | 227,100 | — | — |
| 2012-03-21 | $9.98 | $9.98 | 260,800 | — | — |
| 2012-03-20 | $10.16 | $10.16 | 318,300 | — | — |
| 2012-03-19 | $9.77 | $9.77 | 158,000 | — | — |
| 2012-03-16 | $9.77 | $9.77 | 278,200 | — | — |
| 2012-03-15 | $10.01 | $10.01 | 183,000 | — | — |
| 2012-03-14 | $10.12 | $10.12 | 1,122,100 | — | — |
| 2012-03-13 | $10.22 | $10.22 | 1,744,900 | — | — |
| 2012-03-12 | $7.64 | $7.64 | 125,000 | — | — |
| 2012-03-09 | $8.27 | $8.27 | 129,600 | — | — |
| 2012-03-08 | $8.45 | $8.45 | 125,000 | — | — |
| 2012-03-07 | $8.49 | $8.49 | 230,000 | — | — |
| 2012-03-06 | $8.02 | $8.02 | 160,900 | — | — |
| 2012-03-05 | $7.81 | $7.81 | 95,600 | — | — |
| 2012-03-02 | $7.89 | $7.89 | 247,700 | — | — |
| 2012-03-01 | $7.24 | $7.24 | 135,500 | — | — |
| 2012-02-29 | $6.80 | $6.80 | 137,400 | — | — |
| 2012-02-28 | $6.91 | $6.91 | 169,100 | — | — |
| 2012-02-27 | $6.43 | $6.43 | 26,700 | — | — |
| 2012-02-24 | $6.25 | $6.25 | 50,300 | — | — |
| 2012-02-23 | $6.44 | $6.44 | 122,200 | — | — |
| 2012-02-22 | $6.42 | $6.42 | 50,000 | — | — |
| 2012-02-21 | $6.70 | $6.70 | 70,800 | — | — |
| 2012-02-17 | $6.75 | $6.75 | 72,500 | — | — |
| 2012-02-16 | $6.51 | $6.51 | 74,700 | — | — |
| 2012-02-15 | $6.38 | $6.38 | 53,200 | — | — |
| 2012-02-14 | $6.27 | $6.27 | 29,600 | — | — |
| 2012-02-13 | $6.25 | $6.25 | 63,400 | — | — |
| 2012-02-10 | $6.32 | $6.32 | 41,100 | — | — |
| 2012-02-09 | $6.39 | $6.39 | 41,300 | — | — |
| 2012-02-08 | $6.41 | $6.41 | 71,200 | — | — |
| 2012-02-07 | $6.33 | $6.33 | 209,200 | — | — |
| 2012-02-06 | $5.94 | $5.94 | 53,900 | — | — |
| 2012-02-03 | $5.90 | $5.90 | 42,000 | — | — |
| 2012-02-02 | $5.89 | $5.89 | 56,200 | — | — |
| 2012-02-01 | $5.72 | $5.72 | 29,800 | — | — |
| 2012-01-31 | $5.46 | $5.46 | 37,700 | — | — |
| 2012-01-30 | $5.79 | $5.79 | 18,600 | — | — |
| 2012-01-27 | $5.82 | $5.82 | 41,400 | — | — |
| 2012-01-26 | $5.70 | $5.70 | 33,400 | — | — |
| 2012-01-25 | $5.67 | $5.67 | 17,800 | — | — |
| 2012-01-24 | $5.56 | $5.56 | 37,800 | — | — |
| 2012-01-23 | $5.21 | $5.21 | 56,600 | — | — |
| 2012-01-20 | $5.59 | $5.59 | 15,800 | — | — |
| 2012-01-19 | $5.72 | $5.72 | 19,500 | — | — |
| 2012-01-18 | $5.79 | $5.79 | 27,000 | — | — |
| 2012-01-17 | $5.69 | $5.69 | 87,700 | — | — |
| 2012-01-13 | $5.53 | $5.53 | 50,200 | — | — |
| 2012-01-12 | $5.61 | $5.61 | 25,100 | — | — |
| 2012-01-11 | $5.45 | $5.45 | 54,000 | — | — |
| 2012-01-10 | $5.49 | $5.49 | 248,900 | — | — |
| 2012-01-09 | $4.47 | $4.47 | 64,600 | — | — |
| 2012-01-06 | $4.10 | $4.10 | 22,300 | — | — |
| 2012-01-05 | $4.02 | $4.02 | 22,700 | — | — |
| 2012-01-04 | $3.99 | $3.99 | 35,100 | — | — |
| 2012-01-03 | $4.00 | $4.00 | 26,400 | — | — |