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
- 1999-05-13 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 | $9.64 | $12.32 | 5,600 | — | — |
| 2012-12-28 | $9.39 | $12.00 | 3,700 | — | — |
| 2012-12-27 | $9.59 | $12.25 | 13,600 | — | — |
| 2012-12-26 | $9.51 | $12.15 | 13,900 | — | — |
| 2012-12-24 | $9.84 | $12.57 | 8,500 | — | — |
| 2012-12-21 | $9.43 | $12.05 | 36,000 | — | — |
| 2012-12-20 | $8.57 | $10.95 | 1,300 | — | — |
| 2012-12-19 | $8.51 | $10.87 | 5,600 | — | — |
| 2012-12-18 | $8.55 | $10.92 | 5,900 | — | — |
| 2012-12-17 | $8.51 | $10.87 | 12,800 | — | — |
| 2012-12-14 | $8.60 | $10.99 | 5,300 | — | — |
| 2012-12-13 | $8.52 | $10.89 | 8,400 | — | — |
| 2012-12-12 | $8.55 | $10.92 | 6,400 | — | — |
| 2012-12-11 | $8.45 | $10.80 | 9,600 | — | — |
| 2012-12-10 | $8.50 | $10.86 | 6,800 | — | — |
| 2012-12-07 | $8.50 | $10.86 | 2,100 | — | — |
| 2012-12-06 | $8.54 | $10.91 | 6,400 | — | — |
| 2012-12-05 | $8.48 | $10.83 | 21,000 | — | — |
| 2012-12-04 | $8.54 | $10.91 | 5,100 | — | — |
| 2012-12-03 | $8.50 | $10.86 | 20,800 | — | — |
| 2012-11-30 | $8.50 | $10.86 | 5,500 | — | — |
| 2012-11-29 | $8.38 | $10.71 | 11,400 | — | — |
| 2012-11-28 | $8.26 | $10.55 | 1,900 | — | — |
| 2012-11-27 | $8.21 | $10.49 | 2,900 | — | — |
| 2012-11-26 | $8.24 | $10.53 | 1,000 | — | — |
| 2012-11-23 | $8.50 | $10.86 | 2,400 | — | — |
| 2012-11-21 | $8.36 | $10.68 | 300 | — | — |
| 2012-11-20 | $8.25 | $10.54 | 15,000 | — | — |
| 2012-11-19 | $8.27 | $10.57 | 3,100 | — | — |
| 2012-11-16 | $8.26 | $10.55 | 36,600 | — | — |
| 2012-11-15 | $8.24 | $10.53 | 6,200 | — | — |
| 2012-11-14 | $8.18 | $10.45 | 9,900 | — | — |
| 2012-11-13 | $8.22 | $10.50 | 4,900 | — | — |
| 2012-11-12 | $8.06 | $10.30 | 10,700 | — | — |
| 2012-11-09 | $7.94 | $10.14 | 60,900 | — | — |
| 2012-11-08 | $8.25 | $10.54 | 1,700 | — | — |
| 2012-11-07 | $8.43 | $10.77 | 5,500 | — | — |
| 2012-11-06 | $8.30 | $10.60 | 6,900 | — | — |
| 2012-11-05 | $8.57 | $10.95 | 2,500 | — | — |
| 2012-11-02 | $8.56 | $10.94 | 2,100 | — | — |
| 2012-11-01 | $8.71 | $11.13 | 3,500 | — | — |
| 2012-10-31 | $8.84 | $11.29 | 5,300 | — | — |
| 2012-10-26 | $9.31 | $11.89 | 2,800 | — | — |
| 2012-10-25 | $9.21 | $11.77 | 4,800 | — | — |
| 2012-10-24 | $9.22 | $11.78 | 13,200 | — | — |
| 2012-10-23 | $9.53 | $12.18 | 22,700 | — | — |
| 2012-10-22 | $9.79 | $12.51 | 5,100 | — | — |
| 2012-10-19 | $9.52 | $12.16 | 20,800 | — | — |
| 2012-10-18 | $9.25 | $11.82 | 11,700 | — | — |
| 2012-10-17 | $9.25 | $11.82 | 13,100 | — | — |
| 2012-10-16 | $9.06 | $11.58 | 4,900 | — | — |
| 2012-10-15 | $9.08 | $11.60 | 12,200 | — | — |
| 2012-10-12 | $9.00 | $11.50 | 98,300 | — | — |
| 2012-10-11 | $8.88 | $11.35 | 3,600 | — | — |
| 2012-10-10 | $9.04 | $11.55 | 11,400 | — | — |
| 2012-10-09 | $9.34 | $11.93 | 3,400 | — | — |
| 2012-10-08 | $9.47 | $12.10 | 2,500 | — | — |
| 2012-10-05 | $9.65 | $12.33 | 4,000 | — | — |
| 2012-10-04 | $9.64 | $12.32 | 2,000 | — | — |
| 2012-10-03 | $9.65 | $12.33 | 4,800 | — | — |
| 2012-10-02 | $10.31 | $13.17 | 13,300 | — | — |
| 2012-10-01 | $10.75 | $13.73 | 8,700 | — | — |
| 2012-09-28 | $11.00 | $14.05 | 19,300 | — | — |
| 2012-09-27 | $10.50 | $13.41 | 2,200 | — | — |
| 2012-09-26 | $10.27 | $13.12 | 7,900 | — | — |
| 2012-09-25 | $10.11 | $12.92 | 1,300 | — | — |
| 2012-09-24 | $10.08 | $12.88 | 9,200 | — | — |
| 2012-09-21 | $10.12 | $12.93 | 7,000 | — | — |
| 2012-09-20 | $9.68 | $12.37 | 15,200 | — | — |
| 2012-09-19 | $9.59 | $12.25 | 6,500 | — | — |
| 2012-09-18 | $9.98 | $12.75 | 16,900 | — | — |
| 2012-09-17 | $9.74 | $12.44 | 18,000 | — | — |
| 2012-09-14 | $9.07 | $11.59 | 13,000 | — | — |
| 2012-09-13 | $9.03 | $11.54 | 21,000 | — | — |
| 2012-09-12 | $8.97 | $11.46 | 17,900 | — | — |
| 2012-09-11 | $8.86 | $11.32 | 7,100 | — | — |
| 2012-09-10 | $9.03 | $11.54 | 7,800 | — | — |
| 2012-09-07 | $8.86 | $11.32 | 7,800 | — | — |
| 2012-09-06 | $8.70 | $11.12 | 7,300 | — | — |
| 2012-09-05 | $8.64 | $11.04 | 7,500 | — | — |
| 2012-09-04 | $8.76 | $11.19 | 5,800 | — | — |
| 2012-08-31 | $8.75 | $11.18 | 12,500 | — | — |
| 2012-08-30 | $8.62 | $11.01 | 4,100 | — | — |
| 2012-08-29 | $8.51 | $10.87 | 4,600 | — | — |
| 2012-08-28 | $8.62 | $11.01 | 6,300 | — | — |
| 2012-08-27 | $8.35 | $10.67 | 10,700 | — | — |
| 2012-08-24 | $8.35 | $10.67 | 5,800 | — | — |
| 2012-08-23 | $8.39 | $10.72 | 3,700 | — | — |
| 2012-08-22 | $8.39 | $10.72 | 2,600 | — | — |
| 2012-08-21 | $8.48 | $10.83 | 7,200 | — | — |
| 2012-08-20 | $8.60 | $10.99 | 1,300 | — | — |
| 2012-08-17 | $8.42 | $10.76 | 20,400 | — | — |
| 2012-08-16 | $8.94 | $11.42 | 8,200 | — | — |
| 2012-08-15 | $8.79 | $11.23 | 7,600 | — | — |
| 2012-08-14 | $8.51 | $10.87 | 13,800 | — | — |
| 2012-08-13 | $8.52 | $10.89 | 3,800 | — | — |
| 2012-08-10 | $8.59 | $10.97 | 2,100 | — | — |
| 2012-08-09 | $8.87 | $11.33 | 7,800 | — | — |
| 2012-08-08 | $8.55 | $10.92 | 12,000 | — | — |
| 2012-08-07 | $8.40 | $10.73 | 44,000 | — | — |
| 2012-08-06 | $8.08 | $10.32 | 6,700 | — | — |
| 2012-08-03 | $8.06 | $10.30 | 8,600 | — | — |
| 2012-08-02 | $8.20 | $10.48 | 6,600 | — | — |
| 2012-08-01 | $8.05 | $10.28 | 10,400 | — | — |
| 2012-07-31 | $8.03 | $10.26 | 3,300 | — | — |
| 2012-07-30 | $8.05 | $10.28 | 4,200 | — | — |
| 2012-07-27 | $8.12 | $10.37 | 8,600 | — | — |
| 2012-07-26 | $8.11 | $10.36 | 1,500 | — | — |
| 2012-07-25 | $8.15 | $10.41 | 20,200 | — | — |
| 2012-07-24 | $8.14 | $10.40 | 2,000 | — | — |
| 2012-07-23 | $8.29 | $10.59 | 26,400 | — | — |
| 2012-07-20 | $8.13 | $10.39 | 3,500 | — | — |
| 2012-07-19 | $8.20 | $10.48 | 5,800 | — | — |
| 2012-07-18 | $8.28 | $10.58 | 9,200 | — | — |
| 2012-07-17 | $8.39 | $10.72 | 26,300 | — | — |
| 2012-07-16 | $8.86 | $11.32 | 8,700 | — | — |
| 2012-07-13 | $8.62 | $11.01 | 17,400 | — | — |
| 2012-07-12 | $8.60 | $10.99 | 4,300 | — | — |
| 2012-07-11 | $8.82 | $11.27 | 29,100 | — | — |
| 2012-07-10 | $8.50 | $10.86 | 5,900 | — | — |
| 2012-07-09 | $8.40 | $10.73 | 12,200 | — | — |
| 2012-07-06 | $8.54 | $10.91 | 3,100 | — | — |
| 2012-07-05 | $8.63 | $11.03 | 59,400 | — | — |
| 2012-07-03 | $8.09 | $10.34 | 4,300 | — | — |
| 2012-07-02 | $8.01 | $10.23 | 20,600 | — | — |
| 2012-06-29 | $8.03 | $10.26 | 18,700 | — | — |
| 2012-06-28 | $7.94 | $10.14 | 5,200 | — | — |
| 2012-06-27 | $7.89 | $10.08 | 41,600 | — | — |
| 2012-06-26 | $8.03 | $10.26 | 32,500 | — | — |
| 2012-06-25 | $8.24 | $10.53 | 82,600 | — | — |
| 2012-06-22 | $7.75 | $9.90 | 1,048,100 | — | — |
| 2012-06-21 | $7.55 | $9.65 | 50,700 | — | — |
| 2012-06-20 | $7.59 | $9.70 | 26,100 | — | — |
| 2012-06-19 | $7.58 | $9.68 | 37,100 | — | — |
| 2012-06-18 | $7.65 | $9.77 | 39,900 | — | — |
| 2012-06-15 | $7.59 | $9.70 | 35,400 | — | — |
| 2012-06-14 | $7.58 | $9.68 | 26,200 | — | — |
| 2012-06-13 | $7.56 | $9.66 | 19,800 | — | — |
| 2012-06-12 | $7.75 | $9.90 | 23,300 | — | — |
| 2012-06-11 | $7.66 | $9.79 | 40,800 | — | — |
| 2012-06-08 | $7.75 | $9.90 | 14,400 | — | — |
| 2012-06-07 | $7.67 | $9.80 | 17,700 | — | — |
| 2012-06-06 | $7.73 | $9.88 | 27,200 | — | — |
| 2012-06-05 | $7.61 | $9.72 | 22,500 | — | — |
| 2012-06-04 | $7.64 | $9.76 | 17,000 | — | — |
| 2012-06-01 | $7.51 | $9.59 | 15,200 | — | — |
| 2012-05-31 | $7.58 | $9.68 | 52,600 | — | — |
| 2012-05-30 | $7.52 | $9.61 | 21,800 | — | — |
| 2012-05-29 | $7.62 | $9.74 | 13,800 | — | — |
| 2012-05-25 | $7.84 | $10.02 | 11,100 | — | — |
| 2012-05-24 | $7.64 | $9.76 | 7,900 | — | — |
| 2012-05-23 | $7.63 | $9.75 | 9,500 | — | — |
| 2012-05-22 | $7.55 | $9.65 | 16,000 | — | — |
| 2012-05-21 | $7.93 | $10.13 | 9,400 | — | — |
| 2012-05-18 | $7.62 | $9.74 | 15,000 | — | — |
| 2012-05-17 | $7.50 | $9.58 | 32,500 | — | — |
| 2012-05-16 | $7.50 | $9.58 | 10,700 | — | — |
| 2012-05-15 | $7.52 | $9.61 | 10,000 | — | — |
| 2012-05-14 | $7.60 | $9.71 | 21,400 | — | — |
| 2012-05-11 | $7.75 | $9.90 | 15,500 | — | — |
| 2012-05-10 | $7.75 | $9.90 | 4,200 | — | — |
| 2012-05-09 | $7.81 | $9.98 | 25,000 | — | — |
| 2012-05-08 | $7.53 | $9.62 | 19,200 | — | — |
| 2012-05-07 | $7.64 | $9.76 | 5,200 | — | — |
| 2012-05-04 | $7.52 | $9.61 | 25,800 | — | — |
| 2012-05-03 | $7.51 | $9.59 | 16,000 | — | — |
| 2012-05-02 | $7.58 | $9.68 | 35,100 | — | — |
| 2012-05-01 | $7.68 | $9.81 | 32,000 | — | — |
| 2012-04-30 | $7.73 | $9.88 | 45,000 | — | — |
| 2012-04-27 | $7.94 | $10.14 | 45,400 | — | — |
| 2012-04-26 | $8.42 | $10.76 | 7,700 | — | — |
| 2012-04-25 | $8.43 | $10.77 | 15,200 | — | — |
| 2012-04-24 | $8.05 | $10.28 | 17,200 | — | — |
| 2012-04-23 | $7.86 | $10.04 | 58,000 | — | — |
| 2012-04-20 | $7.94 | $10.14 | 17,500 | — | — |
| 2012-04-19 | $7.87 | $10.05 | 14,100 | — | — |
| 2012-04-18 | $7.93 | $10.13 | 15,600 | — | — |
| 2012-04-17 | $7.93 | $10.13 | 14,100 | — | — |
| 2012-04-16 | $7.82 | $9.99 | 4,800 | — | — |
| 2012-04-13 | $7.75 | $9.90 | 23,300 | — | — |
| 2012-04-12 | $7.96 | $10.17 | 13,900 | — | — |
| 2012-04-11 | $7.69 | $9.82 | 15,300 | — | — |
| 2012-04-10 | $7.51 | $9.59 | 33,200 | — | — |
| 2012-04-09 | $8.00 | $10.22 | 14,400 | — | — |
| 2012-04-05 | $8.20 | $10.48 | 6,600 | — | — |
| 2012-04-04 | $8.20 | $10.48 | 17,500 | — | — |
| 2012-04-03 | $8.65 | $11.05 | 23,100 | — | — |
| 2012-04-02 | $8.99 | $11.49 | 13,900 | — | — |
| 2012-03-30 | $8.77 | $11.20 | 41,300 | — | — |
| 2012-03-29 | $9.15 | $11.69 | 15,300 | — | — |
| 2012-03-28 | $9.15 | $11.69 | 13,800 | — | — |
| 2012-03-27 | $9.20 | $11.75 | 20,100 | — | — |
| 2012-03-26 | $9.25 | $11.82 | 24,200 | — | — |
| 2012-03-23 | $9.40 | $12.01 | 44,000 | — | — |
| 2012-03-22 | $8.80 | $11.24 | 7,300 | — | — |
| 2012-03-21 | $8.89 | $11.36 | 14,900 | — | — |
| 2012-03-20 | $8.81 | $11.26 | 46,900 | — | — |
| 2012-03-19 | $8.61 | $11.00 | 8,200 | — | — |
| 2012-03-16 | $8.35 | $10.67 | 31,300 | — | — |
| 2012-03-15 | $8.60 | $10.99 | 15,600 | — | — |
| 2012-03-14 | $8.55 | $10.92 | 4,600 | — | — |
| 2012-03-13 | $8.78 | $11.22 | 17,100 | — | — |
| 2012-03-12 | $8.68 | $11.09 | 6,700 | — | — |
| 2012-03-09 | $8.80 | $11.24 | 10,300 | — | — |
| 2012-03-08 | $8.80 | $11.24 | 3,800 | — | — |
| 2012-03-07 | $8.75 | $11.18 | 10,000 | — | — |
| 2012-03-06 | $8.50 | $10.86 | 9,600 | — | — |
| 2012-03-05 | $8.76 | $11.19 | 19,800 | — | — |
| 2012-03-02 | $8.30 | $10.60 | 16,600 | — | — |
| 2012-03-01 | $8.67 | $11.08 | 17,200 | — | — |
| 2012-02-29 | $8.65 | $11.05 | 14,400 | — | — |
| 2012-02-28 | $8.76 | $11.19 | 10,900 | — | — |
| 2012-02-27 | $8.81 | $11.26 | 30,100 | — | — |
| 2012-02-24 | $8.50 | $10.86 | 7,900 | — | — |
| 2012-02-23 | $8.66 | $11.06 | 20,900 | — | — |
| 2012-02-22 | $8.32 | $10.63 | 11,000 | — | — |
| 2012-02-21 | $8.50 | $10.86 | 11,800 | — | — |
| 2012-02-17 | $8.52 | $10.89 | 23,900 | — | — |
| 2012-02-16 | $8.06 | $10.30 | 27,500 | — | — |
| 2012-02-15 | $7.86 | $10.04 | 9,500 | — | — |
| 2012-02-14 | $7.93 | $10.13 | 5,700 | — | — |
| 2012-02-13 | $7.95 | $10.16 | 10,000 | — | — |
| 2012-02-10 | $7.84 | $10.02 | 30,900 | — | — |
| 2012-02-09 | $7.90 | $10.09 | 16,300 | — | — |
| 2012-02-08 | $7.95 | $10.16 | 14,400 | — | — |
| 2012-02-07 | $7.92 | $10.12 | 60,000 | — | — |
| 2012-02-06 | $7.66 | $9.79 | 13,400 | — | — |
| 2012-02-03 | $7.70 | $9.84 | 39,000 | — | — |
| 2012-02-02 | $7.50 | $9.58 | 56,600 | — | — |
| 2012-02-01 | $7.61 | $9.72 | 36,300 | — | — |
| 2012-01-31 | $7.57 | $9.67 | 42,200 | — | — |
| 2012-01-30 | $7.68 | $9.81 | 32,600 | — | — |
| 2012-01-27 | $7.94 | $10.14 | 19,400 | — | — |
| 2012-01-26 | $7.94 | $10.14 | 45,800 | — | — |
| 2012-01-25 | $8.84 | $11.29 | 98,100 | — | — |
| 2012-01-24 | $9.67 | $12.35 | 26,900 | — | — |
| 2012-01-23 | $9.17 | $11.72 | 11,000 | — | — |
| 2012-01-20 | $8.94 | $11.42 | 9,400 | — | — |
| 2012-01-19 | $8.53 | $10.90 | 22,000 | — | — |
| 2012-01-18 | $8.59 | $10.97 | 99,000 | — | — |
| 2012-01-17 | $7.99 | $10.21 | 24,400 | — | — |
| 2012-01-13 | $7.99 | $10.21 | 21,300 | — | — |
| 2012-01-12 | $8.07 | $10.31 | 16,200 | — | — |
| 2012-01-11 | $8.06 | $10.30 | 25,300 | — | — |
| 2012-01-10 | $8.16 | $10.43 | 26,800 | — | — |
| 2012-01-09 | $8.09 | $10.34 | 18,400 | — | — |
| 2012-01-06 | $8.11 | $10.36 | 23,600 | — | — |
| 2012-01-05 | $8.16 | $10.43 | 13,500 | — | — |
| 2012-01-04 | $8.14 | $10.40 | 8,200 | — | — |
| 2012-01-03 | $8.32 | $10.63 | 31,300 | — | — |