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
- 1998-05-21 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 | $8.16 | $8.16 | 74,900 | — | — |
| 2012-12-28 | $8.02 | $8.02 | 36,100 | — | — |
| 2012-12-27 | $8.11 | $8.11 | 51,600 | — | — |
| 2012-12-26 | $8.09 | $8.09 | 71,100 | — | — |
| 2012-12-24 | $8.29 | $8.29 | 45,200 | — | — |
| 2012-12-21 | $8.11 | $8.11 | 473,800 | — | — |
| 2012-12-20 | $8.34 | $8.34 | 123,400 | — | — |
| 2012-12-19 | $8.22 | $8.22 | 178,400 | — | — |
| 2012-12-18 | $8.18 | $8.18 | 329,800 | — | — |
| 2012-12-17 | $8.34 | $8.34 | 100,100 | — | — |
| 2012-12-14 | $8.12 | $8.12 | 140,800 | — | — |
| 2012-12-13 | $8.05 | $8.05 | 121,500 | — | — |
| 2012-12-12 | $7.84 | $7.84 | 117,300 | — | — |
| 2012-12-11 | $7.91 | $7.91 | 127,400 | — | — |
| 2012-12-10 | $7.69 | $7.69 | 107,700 | — | — |
| 2012-12-07 | $7.58 | $7.58 | 261,700 | — | — |
| 2012-12-06 | $7.57 | $7.57 | 169,800 | — | — |
| 2012-12-05 | $7.38 | $7.38 | 75,300 | — | — |
| 2012-12-04 | $7.40 | $7.40 | 150,500 | — | — |
| 2012-12-03 | $7.48 | $7.48 | 122,500 | — | — |
| 2012-11-30 | $7.51 | $7.51 | 165,600 | — | — |
| 2012-11-29 | $7.81 | $7.81 | 73,900 | — | — |
| 2012-11-28 | $7.61 | $7.61 | 112,400 | — | — |
| 2012-11-27 | $7.47 | $7.47 | 98,600 | — | — |
| 2012-11-26 | $7.70 | $7.70 | 172,400 | — | — |
| 2012-11-23 | $7.71 | $7.71 | 98,600 | — | — |
| 2012-11-21 | $7.31 | $7.31 | 203,800 | — | — |
| 2012-11-20 | $7.16 | $7.16 | 195,000 | — | — |
| 2012-11-19 | $7.19 | $7.19 | 206,300 | — | — |
| 2012-11-16 | $7.16 | $7.16 | 266,100 | — | — |
| 2012-11-15 | $7.25 | $7.25 | 202,200 | — | — |
| 2012-11-14 | $7.05 | $7.05 | 151,300 | — | — |
| 2012-11-13 | $7.06 | $7.06 | 117,400 | — | — |
| 2012-11-12 | $7.36 | $7.36 | 87,400 | — | — |
| 2012-11-09 | $7.26 | $7.26 | 209,100 | — | — |
| 2012-11-08 | $7.25 | $7.25 | 176,900 | — | — |
| 2012-11-07 | $7.21 | $7.21 | 120,200 | — | — |
| 2012-11-06 | $7.52 | $7.52 | 155,200 | — | — |
| 2012-11-05 | $7.28 | $7.28 | 169,300 | — | — |
| 2012-11-02 | $7.17 | $7.17 | 401,100 | — | — |
| 2012-11-01 | $7.38 | $7.38 | 196,500 | — | — |
| 2012-10-31 | $7.08 | $7.08 | 256,600 | — | — |
| 2012-10-26 | $7.07 | $7.07 | 216,600 | — | — |
| 2012-10-25 | $7.13 | $7.13 | 214,600 | — | — |
| 2012-10-24 | $7.02 | $7.02 | 84,500 | — | — |
| 2012-10-23 | $7.08 | $7.08 | 65,100 | — | — |
| 2012-10-22 | $7.10 | $7.10 | 137,200 | — | — |
| 2012-10-19 | $6.99 | $6.99 | 181,800 | — | — |
| 2012-10-18 | $7.11 | $7.11 | 119,900 | — | — |
| 2012-10-17 | $7.34 | $7.34 | 120,300 | — | — |
| 2012-10-16 | $7.31 | $7.31 | 125,500 | — | — |
| 2012-10-15 | $7.18 | $7.18 | 130,400 | — | — |
| 2012-10-12 | $7.28 | $7.28 | 154,500 | — | — |
| 2012-10-11 | $7.19 | $7.19 | 227,700 | — | — |
| 2012-10-10 | $7.43 | $7.43 | 404,100 | — | — |
| 2012-10-09 | $7.34 | $7.34 | 1,253,700 | — | — |
| 2012-10-08 | $8.94 | $8.94 | 113,100 | — | — |
| 2012-10-05 | $9.14 | $9.14 | 96,600 | — | — |
| 2012-10-04 | $9.20 | $9.20 | 66,000 | — | — |
| 2012-10-03 | $9.21 | $9.21 | 47,200 | — | — |
| 2012-10-02 | $9.27 | $9.27 | 106,300 | — | — |
| 2012-10-01 | $9.35 | $9.35 | 99,300 | — | — |
| 2012-09-28 | $9.38 | $9.38 | 71,400 | — | — |
| 2012-09-27 | $9.59 | $9.59 | 85,900 | — | — |
| 2012-09-26 | $9.25 | $9.25 | 135,900 | — | — |
| 2012-09-25 | $9.54 | $9.54 | 121,800 | — | — |
| 2012-09-24 | $9.70 | $9.70 | 86,300 | — | — |
| 2012-09-21 | $9.60 | $9.60 | 197,800 | — | — |
| 2012-09-20 | $9.79 | $9.79 | 65,300 | — | — |
| 2012-09-19 | $9.83 | $9.83 | 122,100 | — | — |
| 2012-09-18 | $9.62 | $9.62 | 127,000 | — | — |
| 2012-09-17 | $9.69 | $9.69 | 155,400 | — | — |
| 2012-09-14 | $9.71 | $9.71 | 225,200 | — | — |
| 2012-09-13 | $9.50 | $9.50 | 197,500 | — | — |
| 2012-09-12 | $9.59 | $9.59 | 126,900 | — | — |
| 2012-09-11 | $9.60 | $9.60 | 169,800 | — | — |
| 2012-09-10 | $9.58 | $9.58 | 190,000 | — | — |
| 2012-09-07 | $9.58 | $9.58 | 159,500 | — | — |
| 2012-09-06 | $9.58 | $9.58 | 209,500 | — | — |
| 2012-09-05 | $9.48 | $9.48 | 98,500 | — | — |
| 2012-09-04 | $9.65 | $9.65 | 192,200 | — | — |
| 2012-08-31 | $9.42 | $9.42 | 120,800 | — | — |
| 2012-08-30 | $9.45 | $9.45 | 88,000 | — | — |
| 2012-08-29 | $9.62 | $9.62 | 118,600 | — | — |
| 2012-08-28 | $9.49 | $9.49 | 106,400 | — | — |
| 2012-08-27 | $9.54 | $9.54 | 160,700 | — | — |
| 2012-08-24 | $9.42 | $9.42 | 174,300 | — | — |
| 2012-08-23 | $9.63 | $9.63 | 96,900 | — | — |
| 2012-08-22 | $9.89 | $9.89 | 111,800 | — | — |
| 2012-08-21 | $10.07 | $10.07 | 111,100 | — | — |
| 2012-08-20 | $10.00 | $10.00 | 124,500 | — | — |
| 2012-08-17 | $10.25 | $10.25 | 143,400 | — | — |
| 2012-08-16 | $9.97 | $9.97 | 137,600 | — | — |
| 2012-08-15 | $9.87 | $9.87 | 125,000 | — | — |
| 2012-08-14 | $9.78 | $9.78 | 278,900 | — | — |
| 2012-08-13 | $9.45 | $9.45 | 263,100 | — | — |
| 2012-08-10 | $9.37 | $9.37 | 144,900 | — | — |
| 2012-08-09 | $9.34 | $9.34 | 126,800 | — | — |
| 2012-08-08 | $9.47 | $9.47 | 146,600 | — | — |
| 2012-08-07 | $9.46 | $9.46 | 177,000 | — | — |
| 2012-08-06 | $9.41 | $9.41 | 148,200 | — | — |
| 2012-08-03 | $9.08 | $9.08 | 222,400 | — | — |
| 2012-08-02 | $8.86 | $8.86 | 133,900 | — | — |
| 2012-08-01 | $9.01 | $9.01 | 181,200 | — | — |
| 2012-07-31 | $9.25 | $9.25 | 330,700 | — | — |
| 2012-07-30 | $9.26 | $9.26 | 212,400 | — | — |
| 2012-07-27 | $9.42 | $9.42 | 453,700 | — | — |
| 2012-07-26 | $9.19 | $9.19 | 799,200 | — | — |
| 2012-07-25 | $7.44 | $7.44 | 362,800 | — | — |
| 2012-07-24 | $7.14 | $7.14 | 210,400 | — | — |
| 2012-07-23 | $7.27 | $7.27 | 187,100 | — | — |
| 2012-07-20 | $7.60 | $7.60 | 103,700 | — | — |
| 2012-07-19 | $7.81 | $7.81 | 137,300 | — | — |
| 2012-07-18 | $7.75 | $7.75 | 188,500 | — | — |
| 2012-07-17 | $7.96 | $7.96 | 146,400 | — | — |
| 2012-07-16 | $7.95 | $7.95 | 96,800 | — | — |
| 2012-07-13 | $8.08 | $8.08 | 94,700 | — | — |
| 2012-07-12 | $8.04 | $8.04 | 144,400 | — | — |
| 2012-07-11 | $7.99 | $7.99 | 92,700 | — | — |
| 2012-07-10 | $7.93 | $7.93 | 96,100 | — | — |
| 2012-07-09 | $8.09 | $8.09 | 223,300 | — | — |
| 2012-07-06 | $8.17 | $8.17 | 121,600 | — | — |
| 2012-07-05 | $8.63 | $8.63 | 117,600 | — | — |
| 2012-07-03 | $8.62 | $8.62 | 91,400 | — | — |
| 2012-07-02 | $8.42 | $8.42 | 154,700 | — | — |
| 2012-06-29 | $8.18 | $8.18 | 169,300 | — | — |
| 2012-06-28 | $7.99 | $7.99 | 169,400 | — | — |
| 2012-06-27 | $7.95 | $7.95 | 93,200 | — | — |
| 2012-06-26 | $7.70 | $7.70 | 104,400 | — | — |
| 2012-06-25 | $7.71 | $7.71 | 114,400 | — | — |
| 2012-06-22 | $7.80 | $7.80 | 823,900 | — | — |
| 2012-06-21 | $7.70 | $7.70 | 122,600 | — | — |
| 2012-06-20 | $7.70 | $7.70 | 141,800 | — | — |
| 2012-06-19 | $7.56 | $7.56 | 175,000 | — | — |
| 2012-06-18 | $7.70 | $7.70 | 73,600 | — | — |
| 2012-06-15 | $7.69 | $7.69 | 257,000 | — | — |
| 2012-06-14 | $7.56 | $7.56 | 214,800 | — | — |
| 2012-06-13 | $7.09 | $7.09 | 209,300 | — | — |
| 2012-06-12 | $7.09 | $7.09 | 113,200 | — | — |
| 2012-06-11 | $7.09 | $7.09 | 128,300 | — | — |
| 2012-06-08 | $7.35 | $7.35 | 122,200 | — | — |
| 2012-06-07 | $7.30 | $7.30 | 152,900 | — | — |
| 2012-06-06 | $7.40 | $7.40 | 162,300 | — | — |
| 2012-06-05 | $7.06 | $7.06 | 147,600 | — | — |
| 2012-06-04 | $7.02 | $7.02 | 174,400 | — | — |
| 2012-06-01 | $6.85 | $6.85 | 147,500 | — | — |
| 2012-05-31 | $6.99 | $6.99 | 375,300 | — | — |
| 2012-05-30 | $6.99 | $6.99 | 104,000 | — | — |
| 2012-05-29 | $7.23 | $7.23 | 114,400 | — | — |
| 2012-05-25 | $7.09 | $7.09 | 113,400 | — | — |
| 2012-05-24 | $6.97 | $6.97 | 165,800 | — | — |
| 2012-05-23 | $7.12 | $7.12 | 121,000 | — | — |
| 2012-05-22 | $7.15 | $7.15 | 188,000 | — | — |
| 2012-05-21 | $7.10 | $7.10 | 147,400 | — | — |
| 2012-05-18 | $7.10 | $7.10 | 206,000 | — | — |
| 2012-05-17 | $7.07 | $7.07 | 120,700 | — | — |
| 2012-05-16 | $7.13 | $7.13 | 110,300 | — | — |
| 2012-05-15 | $7.21 | $7.21 | 113,000 | — | — |
| 2012-05-14 | $7.13 | $7.13 | 230,900 | — | — |
| 2012-05-11 | $7.32 | $7.32 | 164,700 | — | — |
| 2012-05-10 | $7.40 | $7.40 | 149,000 | — | — |
| 2012-05-09 | $7.44 | $7.44 | 174,000 | — | — |
| 2012-05-08 | $7.43 | $7.43 | 210,400 | — | — |
| 2012-05-07 | $7.42 | $7.42 | 230,000 | — | — |
| 2012-05-04 | $7.51 | $7.51 | 196,600 | — | — |
| 2012-05-03 | $7.55 | $7.55 | 336,800 | — | — |
| 2012-05-02 | $7.78 | $7.78 | 193,000 | — | — |
| 2012-05-01 | $7.72 | $7.72 | 325,800 | — | — |
| 2012-04-30 | $7.79 | $7.79 | 799,900 | — | — |
| 2012-04-27 | $7.78 | $7.78 | 1,033,400 | — | — |
| 2012-04-26 | $7.57 | $7.57 | 3,222,600 | — | — |
| 2012-04-25 | $9.72 | $9.72 | 211,200 | — | — |
| 2012-04-24 | $9.29 | $9.29 | 232,000 | — | — |
| 2012-04-23 | $9.40 | $9.40 | 218,100 | — | — |
| 2012-04-20 | $9.42 | $9.42 | 161,500 | — | — |
| 2012-04-19 | $9.55 | $9.55 | 131,500 | — | — |
| 2012-04-18 | $9.52 | $9.52 | 147,300 | — | — |
| 2012-04-17 | $9.91 | $9.91 | 135,300 | — | — |
| 2012-04-16 | $9.65 | $9.65 | 163,500 | — | — |
| 2012-04-13 | $9.54 | $9.54 | 150,000 | — | — |
| 2012-04-12 | $9.87 | $9.87 | 152,400 | — | — |
| 2012-04-11 | $9.77 | $9.77 | 198,600 | — | — |
| 2012-04-10 | $9.59 | $9.59 | 357,500 | — | — |
| 2012-04-09 | $9.70 | $9.70 | 264,700 | — | — |
| 2012-04-05 | $10.27 | $10.27 | 156,300 | — | — |
| 2012-04-04 | $10.35 | $10.35 | 356,000 | — | — |
| 2012-04-03 | $10.76 | $10.76 | 691,300 | — | — |
| 2012-04-02 | $10.79 | $10.79 | 4,551,700 | — | — |
| 2012-03-30 | $10.79 | $10.79 | 219,200 | — | — |
| 2012-03-29 | $10.92 | $10.92 | 267,200 | — | — |
| 2012-03-28 | $10.74 | $10.74 | 381,600 | — | — |
| 2012-03-27 | $10.56 | $10.56 | 751,800 | — | — |
| 2012-03-26 | $9.95 | $9.95 | 166,000 | — | — |
| 2012-03-23 | $9.75 | $9.75 | 205,000 | — | — |
| 2012-03-22 | $9.57 | $9.57 | 166,300 | — | — |
| 2012-03-21 | $9.81 | $9.81 | 219,200 | — | — |
| 2012-03-20 | $9.57 | $9.57 | 90,100 | — | — |
| 2012-03-19 | $9.60 | $9.60 | 120,000 | — | — |
| 2012-03-16 | $9.54 | $9.54 | 170,000 | — | — |
| 2012-03-15 | $9.70 | $9.70 | 110,200 | — | — |
| 2012-03-14 | $9.63 | $9.63 | 179,400 | — | — |
| 2012-03-13 | $9.76 | $9.76 | 172,200 | — | — |
| 2012-03-12 | $9.43 | $9.43 | 137,200 | — | — |
| 2012-03-09 | $9.33 | $9.33 | 158,500 | — | — |
| 2012-03-08 | $9.23 | $9.23 | 403,900 | — | — |
| 2012-03-07 | $8.67 | $8.67 | 212,200 | — | — |
| 2012-03-06 | $8.46 | $8.46 | 133,800 | — | — |
| 2012-03-05 | $8.60 | $8.60 | 249,300 | — | — |
| 2012-03-02 | $8.66 | $8.66 | 202,600 | — | — |
| 2012-03-01 | $8.98 | $8.98 | 138,000 | — | — |
| 2012-02-29 | $9.04 | $9.04 | 259,600 | — | — |
| 2012-02-28 | $8.92 | $8.92 | 1,037,400 | — | — |
| 2012-02-27 | $8.77 | $8.77 | 531,900 | — | — |
| 2012-02-24 | $9.36 | $9.36 | 188,600 | — | — |
| 2012-02-23 | $9.29 | $9.29 | 520,500 | — | — |
| 2012-02-22 | $9.82 | $9.82 | 140,700 | — | — |
| 2012-02-21 | $10.04 | $10.04 | 394,900 | — | — |
| 2012-02-17 | $10.03 | $10.03 | 654,200 | — | — |
| 2012-02-16 | $9.45 | $9.45 | 1,466,100 | — | — |
| 2012-02-15 | $9.76 | $9.76 | 683,100 | — | — |
| 2012-02-14 | $9.35 | $9.35 | 112,100 | — | — |
| 2012-02-13 | $9.37 | $9.37 | 107,800 | — | — |
| 2012-02-10 | $9.14 | $9.14 | 110,100 | — | — |
| 2012-02-09 | $9.18 | $9.18 | 212,000 | — | — |
| 2012-02-08 | $9.21 | $9.21 | 91,500 | — | — |
| 2012-02-07 | $9.09 | $9.09 | 163,200 | — | — |
| 2012-02-06 | $9.24 | $9.24 | 196,600 | — | — |
| 2012-02-03 | $9.04 | $9.04 | 193,200 | — | — |
| 2012-02-02 | $9.06 | $9.06 | 421,400 | — | — |
| 2012-02-01 | $8.72 | $8.72 | 193,600 | — | — |
| 2012-01-31 | $8.43 | $8.43 | 162,600 | — | — |
| 2012-01-30 | $8.24 | $8.24 | 125,100 | — | — |
| 2012-01-27 | $8.33 | $8.33 | 128,200 | — | — |
| 2012-01-26 | $8.18 | $8.18 | 167,100 | — | — |
| 2012-01-25 | $8.38 | $8.38 | 117,600 | — | — |
| 2012-01-24 | $8.26 | $8.26 | 112,000 | — | — |
| 2012-01-23 | $8.13 | $8.13 | 113,300 | — | — |
| 2012-01-20 | $8.20 | $8.20 | 97,900 | — | — |
| 2012-01-19 | $8.06 | $8.06 | 103,200 | — | — |
| 2012-01-18 | $7.96 | $7.96 | 125,800 | — | — |
| 2012-01-17 | $7.85 | $7.85 | 346,300 | — | — |
| 2012-01-13 | $7.78 | $7.78 | 253,100 | — | — |
| 2012-01-12 | $7.75 | $7.75 | 122,900 | — | — |
| 2012-01-11 | $7.62 | $7.62 | 235,300 | — | — |
| 2012-01-10 | $7.74 | $7.74 | 554,800 | — | — |
| 2012-01-09 | $6.88 | $6.88 | 345,900 | — | — |
| 2012-01-06 | $6.53 | $6.53 | 195,300 | — | — |
| 2012-01-05 | $6.52 | $6.52 | 199,200 | — | — |
| 2012-01-04 | $6.60 | $6.60 | 223,000 | — | — |
| 2012-01-03 | $6.62 | $6.62 | 224,500 | — | — |