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
- 2000-05-02 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 | $7.05 | $7.05 | 4,045,800 | — | — |
| 2012-12-28 | $6.85 | $6.85 | 2,585,300 | — | — |
| 2012-12-27 | $6.86 | $6.86 | 2,832,600 | — | — |
| 2012-12-26 | $6.89 | $6.89 | 3,858,600 | — | — |
| 2012-12-24 | $6.80 | $6.80 | 1,622,200 | — | — |
| 2012-12-21 | $6.84 | $6.84 | 4,967,900 | — | — |
| 2012-12-20 | $6.95 | $6.95 | 6,180,500 | — | — |
| 2012-12-19 | $7.00 | $7.00 | 9,238,900 | — | — |
| 2012-12-18 | $7.06 | $7.06 | 9,819,100 | — | — |
| 2012-12-17 | $6.98 | $6.98 | 8,251,800 | — | — |
| 2012-12-14 | $6.92 | $6.92 | 5,636,300 | — | — |
| 2012-12-13 | $6.88 | $6.88 | 5,399,800 | — | — |
| 2012-12-12 | $6.92 | $6.92 | 6,290,600 | — | — |
| 2012-12-11 | $6.96 | $6.96 | 6,882,500 | — | — |
| 2012-12-10 | $6.77 | $6.77 | 6,505,600 | — | — |
| 2012-12-07 | $6.72 | $6.72 | 4,572,000 | — | — |
| 2012-12-06 | $6.71 | $6.71 | 3,095,300 | — | — |
| 2012-12-05 | $6.70 | $6.70 | 3,482,600 | — | — |
| 2012-12-04 | $6.71 | $6.71 | 5,069,900 | — | — |
| 2012-12-03 | $6.62 | $6.62 | 7,073,400 | — | — |
| 2012-11-30 | $6.62 | $6.62 | 11,754,300 | — | — |
| 2012-11-29 | $6.75 | $6.75 | 10,329,600 | — | — |
| 2012-11-28 | $6.61 | $6.61 | 12,742,200 | — | — |
| 2012-11-27 | $6.44 | $6.44 | 10,213,700 | — | — |
| 2012-11-26 | $6.23 | $6.23 | 3,478,600 | — | — |
| 2012-11-23 | $6.17 | $6.17 | 3,479,900 | — | — |
| 2012-11-21 | $5.96 | $5.96 | 4,354,500 | — | — |
| 2012-11-20 | $5.94 | $5.94 | 10,427,100 | — | — |
| 2012-11-19 | $5.93 | $5.93 | 4,566,900 | — | — |
| 2012-11-16 | $5.82 | $5.82 | 5,280,400 | — | — |
| 2012-11-15 | $5.87 | $5.87 | 7,178,800 | — | — |
| 2012-11-14 | $5.94 | $5.94 | 5,115,100 | — | — |
| 2012-11-13 | $6.15 | $6.15 | 5,990,700 | — | — |
| 2012-11-12 | $6.20 | $6.20 | 4,408,600 | — | — |
| 2012-11-09 | $6.16 | $6.16 | 4,650,900 | — | — |
| 2012-11-08 | $6.17 | $6.17 | 2,899,300 | — | — |
| 2012-11-07 | $6.26 | $6.26 | 6,769,000 | — | — |
| 2012-11-06 | $6.56 | $6.56 | 10,819,200 | — | — |
| 2012-11-05 | $6.46 | $6.46 | 11,840,800 | — | — |
| 2012-11-02 | $6.10 | $6.10 | 12,294,300 | — | — |
| 2012-11-01 | $6.27 | $6.27 | 11,094,200 | — | — |
| 2012-10-31 | $6.15 | $6.15 | 4,236,600 | — | — |
| 2012-10-26 | $6.15 | $6.15 | 6,374,300 | — | — |
| 2012-10-25 | $6.02 | $6.02 | 4,383,900 | — | — |
| 2012-10-24 | $5.91 | $5.91 | 4,203,700 | — | — |
| 2012-10-23 | $6.12 | $6.12 | 7,433,800 | — | — |
| 2012-10-22 | $6.05 | $6.05 | 9,343,500 | — | — |
| 2012-10-19 | $6.03 | $6.03 | 9,428,800 | — | — |
| 2012-10-18 | $6.26 | $6.26 | 5,229,100 | — | — |
| 2012-10-17 | $6.28 | $6.28 | 7,228,000 | — | — |
| 2012-10-16 | $6.26 | $6.26 | 8,981,600 | — | — |
| 2012-10-15 | $6.03 | $6.03 | 5,137,000 | — | — |
| 2012-10-12 | $5.86 | $5.86 | 5,007,700 | — | — |
| 2012-10-11 | $5.95 | $5.95 | 5,321,300 | — | — |
| 2012-10-10 | $5.87 | $5.87 | 7,115,200 | — | — |
| 2012-10-09 | $6.05 | $6.05 | 6,337,600 | — | — |
| 2012-10-08 | $6.16 | $6.16 | 4,370,500 | — | — |
| 2012-10-05 | $6.16 | $6.16 | 4,653,700 | — | — |
| 2012-10-04 | $6.15 | $6.15 | 9,274,200 | — | — |
| 2012-10-03 | $6.18 | $6.18 | 9,894,300 | — | — |
| 2012-10-02 | $6.21 | $6.21 | 9,281,000 | — | — |
| 2012-10-01 | $6.13 | $6.13 | 6,523,300 | — | — |
| 2012-09-28 | $6.18 | $6.18 | 11,859,000 | — | — |
| 2012-09-27 | $6.19 | $6.19 | 7,526,200 | — | — |
| 2012-09-26 | $6.13 | $6.13 | 9,605,600 | — | — |
| 2012-09-25 | $6.10 | $6.10 | 14,047,700 | — | — |
| 2012-09-24 | $6.62 | $6.62 | 5,288,300 | — | — |
| 2012-09-21 | $6.54 | $6.54 | 5,200,100 | — | — |
| 2012-09-20 | $6.73 | $6.73 | 8,674,400 | — | — |
| 2012-09-19 | $6.86 | $6.86 | 5,828,500 | — | — |
| 2012-09-18 | $6.88 | $6.88 | 5,789,000 | — | — |
| 2012-09-17 | $6.83 | $6.83 | 7,120,500 | — | — |
| 2012-09-14 | $6.95 | $6.95 | 8,763,000 | — | — |
| 2012-09-13 | $6.70 | $6.70 | 7,408,900 | — | — |
| 2012-09-12 | $6.62 | $6.62 | 5,213,700 | — | — |
| 2012-09-11 | $6.67 | $6.67 | 7,354,600 | — | — |
| 2012-09-10 | $6.55 | $6.55 | 5,926,900 | — | — |
| 2012-09-07 | $6.57 | $6.57 | 9,818,300 | — | — |
| 2012-09-06 | $6.45 | $6.45 | 10,261,000 | — | — |
| 2012-09-05 | $6.13 | $6.13 | 7,567,700 | — | — |
| 2012-09-04 | $6.12 | $6.12 | 7,328,600 | — | — |
| 2012-08-31 | $6.23 | $6.23 | 3,145,100 | — | — |
| 2012-08-30 | $6.18 | $6.18 | 3,076,300 | — | — |
| 2012-08-29 | $6.34 | $6.34 | 6,349,200 | — | — |
| 2012-08-28 | $6.21 | $6.21 | 10,255,900 | — | — |
| 2012-08-27 | $6.33 | $6.33 | 3,092,200 | — | — |
| 2012-08-24 | $6.39 | $6.39 | 5,826,000 | — | — |
| 2012-08-23 | $6.36 | $6.36 | 8,140,800 | — | — |
| 2012-08-22 | $6.54 | $6.54 | 9,354,900 | — | — |
| 2012-08-21 | $6.63 | $6.63 | 8,902,900 | — | — |
| 2012-08-20 | $6.47 | $6.47 | 6,252,800 | — | — |
| 2012-08-17 | $6.50 | $6.50 | 10,814,800 | — | — |
| 2012-08-16 | $6.63 | $6.63 | 11,650,100 | — | — |
| 2012-08-15 | $6.69 | $6.69 | 16,491,600 | — | — |
| 2012-08-14 | $6.74 | $6.74 | 5,886,900 | — | — |
| 2012-08-13 | $6.77 | $6.77 | 3,391,400 | — | — |
| 2012-08-10 | $6.82 | $6.82 | 8,993,600 | — | — |
| 2012-08-09 | $6.94 | $6.94 | 8,719,100 | — | — |
| 2012-08-08 | $6.66 | $6.66 | 8,805,900 | — | — |
| 2012-08-07 | $6.69 | $6.69 | 10,990,600 | — | — |
| 2012-08-06 | $6.52 | $6.52 | 23,964,800 | — | — |
| 2012-08-03 | $6.37 | $6.37 | 41,737,500 | — | — |
| 2012-08-02 | $6.84 | $6.84 | 15,770,800 | — | — |
| 2012-08-01 | $6.91 | $6.91 | 4,583,300 | — | — |
| 2012-07-31 | $6.94 | $6.94 | 7,432,600 | — | — |
| 2012-07-30 | $6.93 | $6.93 | 6,115,100 | — | — |
| 2012-07-27 | $7.06 | $7.06 | 5,609,300 | — | — |
| 2012-07-26 | $6.86 | $6.86 | 7,260,400 | — | — |
| 2012-07-25 | $6.73 | $6.73 | 6,083,300 | — | — |
| 2012-07-24 | $6.50 | $6.50 | 6,588,700 | — | — |
| 2012-07-23 | $6.59 | $6.59 | 5,204,800 | — | — |
| 2012-07-20 | $6.76 | $6.76 | 6,789,400 | — | — |
| 2012-07-19 | $6.82 | $6.82 | 5,469,900 | — | — |
| 2012-07-18 | $6.83 | $6.83 | 9,370,700 | — | — |
| 2012-07-17 | $6.42 | $6.42 | 7,714,700 | — | — |
| 2012-07-16 | $6.43 | $6.43 | 6,499,300 | — | — |
| 2012-07-13 | $6.52 | $6.52 | 4,949,100 | — | — |
| 2012-07-12 | $6.54 | $6.54 | 6,931,200 | — | — |
| 2012-07-11 | $6.48 | $6.48 | 6,496,100 | — | — |
| 2012-07-10 | $6.53 | $6.53 | 7,359,200 | — | — |
| 2012-07-09 | $6.64 | $6.64 | 7,944,600 | — | — |
| 2012-07-06 | $6.94 | $6.94 | 6,050,900 | — | — |
| 2012-07-05 | $7.15 | $7.15 | 5,611,300 | — | — |
| 2012-07-03 | $7.11 | $7.11 | 4,028,900 | — | — |
| 2012-07-02 | $6.96 | $6.96 | 5,622,600 | — | — |
| 2012-06-29 | $7.10 | $7.10 | 8,574,800 | — | — |
| 2012-06-28 | $6.76 | $6.76 | 5,634,700 | — | — |
| 2012-06-27 | $6.78 | $6.78 | 10,728,600 | — | — |
| 2012-06-26 | $6.66 | $6.66 | 5,419,600 | — | — |
| 2012-06-25 | $6.70 | $6.70 | 6,107,300 | — | — |
| 2012-06-22 | $6.96 | $6.96 | 17,024,500 | — | — |
| 2012-06-21 | $6.92 | $6.92 | 8,357,800 | — | — |
| 2012-06-20 | $7.26 | $7.26 | 11,308,200 | — | — |
| 2012-06-19 | $7.20 | $7.20 | 10,191,700 | — | — |
| 2012-06-18 | $6.96 | $6.96 | 6,224,300 | — | — |
| 2012-06-15 | $6.86 | $6.86 | 4,792,200 | — | — |
| 2012-06-14 | $6.63 | $6.63 | 4,711,500 | — | — |
| 2012-06-13 | $6.60 | $6.60 | 5,031,300 | — | — |
| 2012-06-12 | $6.76 | $6.76 | 5,281,900 | — | — |
| 2012-06-11 | $6.62 | $6.62 | 3,575,300 | — | — |
| 2012-06-08 | $6.86 | $6.86 | 4,007,400 | — | — |
| 2012-06-07 | $6.74 | $6.74 | 9,577,400 | — | — |
| 2012-06-06 | $6.84 | $6.84 | 9,628,200 | — | — |
| 2012-06-05 | $6.75 | $6.75 | 15,394,500 | — | — |
| 2012-06-04 | $6.44 | $6.44 | 5,761,300 | — | — |
| 2012-06-01 | $6.38 | $6.38 | 10,214,700 | — | — |
| 2012-05-31 | $6.74 | $6.74 | 8,359,700 | — | — |
| 2012-05-30 | $6.76 | $6.76 | 6,661,500 | — | — |
| 2012-05-29 | $6.81 | $6.81 | 7,024,700 | — | — |
| 2012-05-25 | $6.74 | $6.74 | 14,428,200 | — | — |
| 2012-05-24 | $6.58 | $6.58 | 6,575,300 | — | — |
| 2012-05-23 | $6.71 | $6.71 | 13,832,400 | — | — |
| 2012-05-22 | $6.82 | $6.82 | 11,178,600 | — | — |
| 2012-05-21 | $6.90 | $6.90 | 10,320,600 | — | — |
| 2012-05-18 | $6.81 | $6.81 | 11,479,500 | — | — |
| 2012-05-17 | $6.95 | $6.95 | 10,080,900 | — | — |
| 2012-05-16 | $7.08 | $7.08 | 6,184,600 | — | — |
| 2012-05-15 | $7.14 | $7.14 | 8,007,400 | — | — |
| 2012-05-14 | $7.26 | $7.26 | 8,722,000 | — | — |
| 2012-05-11 | $7.47 | $7.47 | 5,389,300 | — | — |
| 2012-05-10 | $7.54 | $7.54 | 12,923,600 | — | — |
| 2012-05-09 | $7.61 | $7.61 | 17,253,800 | — | — |
| 2012-05-08 | $7.82 | $7.82 | 13,408,300 | — | — |
| 2012-05-07 | $8.14 | $8.14 | 4,229,300 | — | — |
| 2012-05-04 | $8.22 | $8.22 | 11,647,800 | — | — |
| 2012-05-03 | $8.39 | $8.39 | 19,664,900 | — | — |
| 2012-05-02 | $8.31 | $8.31 | 7,846,200 | — | — |
| 2012-05-01 | $8.31 | $8.31 | 3,927,500 | — | — |
| 2012-04-30 | $8.26 | $8.26 | 3,712,200 | — | — |
| 2012-04-27 | $8.33 | $8.33 | 3,971,100 | — | — |
| 2012-04-26 | $8.30 | $8.30 | 5,821,500 | — | — |
| 2012-04-25 | $8.12 | $8.12 | 5,489,600 | — | — |
| 2012-04-24 | $7.89 | $7.89 | 6,333,800 | — | — |
| 2012-04-23 | $7.97 | $7.97 | 5,753,800 | — | — |
| 2012-04-20 | $8.07 | $8.07 | 6,209,000 | — | — |
| 2012-04-19 | $8.29 | $8.29 | 9,972,200 | — | — |
| 2012-04-18 | $8.30 | $8.30 | 8,405,400 | — | — |
| 2012-04-17 | $8.50 | $8.50 | 11,185,400 | — | — |
| 2012-04-16 | $8.29 | $8.29 | 5,536,100 | — | — |
| 2012-04-13 | $8.48 | $8.48 | 4,698,600 | — | — |
| 2012-04-12 | $8.72 | $8.72 | 5,895,300 | — | — |
| 2012-04-11 | $8.49 | $8.49 | 8,323,700 | — | — |
| 2012-04-10 | $8.19 | $8.19 | 5,250,400 | — | — |
| 2012-04-09 | $8.32 | $8.32 | 3,714,100 | — | — |
| 2012-04-05 | $8.49 | $8.49 | 5,753,500 | — | — |
| 2012-04-04 | $8.57 | $8.57 | 7,430,900 | — | — |
| 2012-04-03 | $8.71 | $8.71 | 6,817,300 | — | — |
| 2012-04-02 | $8.98 | $8.98 | 3,864,800 | — | — |
| 2012-03-30 | $9.01 | $9.01 | 3,594,200 | — | — |
| 2012-03-29 | $8.86 | $8.86 | 5,627,200 | — | — |
| 2012-03-28 | $8.80 | $8.80 | 5,880,500 | — | — |
| 2012-03-27 | $9.02 | $9.02 | 6,505,000 | — | — |
| 2012-03-26 | $9.10 | $9.10 | 4,783,000 | — | — |
| 2012-03-23 | $8.94 | $8.94 | 3,675,800 | — | — |
| 2012-03-22 | $8.99 | $8.99 | 4,582,700 | — | — |
| 2012-03-21 | $9.11 | $9.11 | 3,047,300 | — | — |
| 2012-03-20 | $9.17 | $9.17 | 3,074,800 | — | — |
| 2012-03-19 | $9.23 | $9.23 | 3,229,500 | — | — |
| 2012-03-16 | $9.09 | $9.09 | 3,622,700 | — | — |
| 2012-03-15 | $9.08 | $9.08 | 4,351,300 | — | — |
| 2012-03-14 | $8.95 | $8.95 | 6,132,000 | — | — |
| 2012-03-13 | $8.91 | $8.91 | 3,917,000 | — | — |
| 2012-03-12 | $8.65 | $8.65 | 3,620,600 | — | — |
| 2012-03-09 | $8.81 | $8.81 | 3,676,600 | — | — |
| 2012-03-08 | $8.72 | $8.72 | 5,449,000 | — | — |
| 2012-03-07 | $8.58 | $8.58 | 11,207,800 | — | — |
| 2012-03-06 | $8.47 | $8.47 | 7,476,700 | — | — |
| 2012-03-05 | $8.40 | $8.40 | 11,485,200 | — | — |
| 2012-03-02 | $8.75 | $8.75 | 7,821,700 | — | — |
| 2012-03-01 | $9.04 | $9.04 | 5,380,300 | — | — |
| 2012-02-29 | $9.07 | $9.07 | 6,422,200 | — | — |
| 2012-02-28 | $9.15 | $9.15 | 5,243,600 | — | — |
| 2012-02-27 | $8.95 | $8.95 | 5,901,200 | — | — |
| 2012-02-24 | $8.96 | $8.96 | 6,438,300 | — | — |
| 2012-02-23 | $9.12 | $9.12 | 7,446,900 | — | — |
| 2012-02-22 | $9.04 | $9.04 | 7,310,600 | — | — |
| 2012-02-21 | $9.23 | $9.23 | 4,091,500 | — | — |
| 2012-02-17 | $9.38 | $9.38 | 6,318,500 | — | — |
| 2012-02-16 | $9.47 | $9.47 | 7,637,000 | — | — |
| 2012-02-15 | $9.29 | $9.29 | 5,520,300 | — | — |
| 2012-02-14 | $9.29 | $9.29 | 6,117,300 | — | — |
| 2012-02-13 | $9.41 | $9.41 | 6,681,600 | — | — |
| 2012-02-10 | $9.39 | $9.39 | 10,529,800 | — | — |
| 2012-02-09 | $9.50 | $9.50 | 20,870,900 | — | — |
| 2012-02-08 | $9.12 | $9.12 | 13,486,500 | — | — |
| 2012-02-07 | $9.17 | $9.17 | 8,298,500 | — | — |
| 2012-02-06 | $9.16 | $9.16 | 5,260,200 | — | — |
| 2012-02-03 | $9.24 | $9.24 | 5,374,800 | — | — |
| 2012-02-02 | $9.06 | $9.06 | 6,329,200 | — | — |
| 2012-02-01 | $8.92 | $8.92 | 7,217,100 | — | — |
| 2012-01-31 | $8.70 | $8.70 | 6,126,600 | — | — |
| 2012-01-30 | $8.80 | $8.80 | 6,000,400 | — | — |
| 2012-01-27 | $8.86 | $8.86 | 4,414,100 | — | — |
| 2012-01-26 | $8.67 | $8.67 | 11,076,000 | — | — |
| 2012-01-25 | $9.00 | $9.00 | 10,146,600 | — | — |
| 2012-01-24 | $9.08 | $9.08 | 10,123,900 | — | — |
| 2012-01-23 | $8.86 | $8.86 | 6,736,100 | — | — |
| 2012-01-20 | $8.92 | $8.92 | 9,522,700 | — | — |
| 2012-01-19 | $8.94 | $8.94 | 15,675,300 | — | — |
| 2012-01-18 | $8.73 | $8.73 | 21,000,400 | — | — |
| 2012-01-17 | $8.08 | $8.08 | 4,130,500 | — | — |
| 2012-01-13 | $8.11 | $8.11 | 5,213,100 | — | — |
| 2012-01-12 | $8.30 | $8.30 | 8,314,300 | — | — |
| 2012-01-11 | $8.33 | $8.33 | 8,912,800 | — | — |
| 2012-01-10 | $8.33 | $8.33 | 9,259,400 | — | — |
| 2012-01-09 | $8.39 | $8.39 | 9,962,000 | — | — |
| 2012-01-06 | $8.06 | $8.06 | 5,813,800 | — | — |
| 2012-01-05 | $8.01 | $8.01 | 11,674,600 | — | — |
| 2012-01-04 | $7.83 | $7.83 | 7,684,700 | — | — |
| 2012-01-03 | $7.77 | $7.77 | 4,198,200 | — | — |