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
- 2012-07-20 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 | $8.92 | $8.92 | 2,082,000 | — | — |
| 2012-12-28 | $8.77 | $8.77 | 1,905,000 | — | — |
| 2012-12-27 | $8.81 | $8.81 | 3,123,000 | — | — |
| 2012-12-26 | $8.88 | $8.88 | 2,700,000 | — | — |
| 2012-12-24 | $9.13 | $9.13 | 1,478,400 | — | — |
| 2012-12-21 | $9.11 | $9.11 | 7,465,800 | — | — |
| 2012-12-20 | $8.63 | $8.63 | 1,524,000 | — | — |
| 2012-12-19 | $8.68 | $8.68 | 2,895,600 | — | — |
| 2012-12-18 | $8.66 | $8.66 | 5,879,400 | — | — |
| 2012-12-17 | $8.34 | $8.34 | 4,062,600 | — | — |
| 2012-12-14 | $8.30 | $8.30 | 2,623,800 | — | — |
| 2012-12-13 | $8.16 | $8.16 | 3,938,400 | — | — |
| 2012-12-12 | $8.21 | $8.21 | 4,076,400 | — | — |
| 2012-12-11 | $8.15 | $8.15 | 5,647,200 | — | — |
| 2012-12-10 | $8.14 | $8.14 | 3,751,800 | — | — |
| 2012-12-07 | $8.55 | $8.55 | 13,164,600 | — | — |
| 2012-12-06 | $8.55 | $8.55 | 6,717,000 | — | — |
| 2012-12-05 | $8.68 | $8.68 | 1,940,400 | — | — |
| 2012-12-04 | $8.94 | $8.94 | 4,149,000 | — | — |
| 2012-12-03 | $8.61 | $8.61 | 3,481,200 | — | — |
| 2012-11-30 | $9.07 | $9.07 | 8,834,400 | — | — |
| 2012-11-29 | $9.31 | $9.31 | 2,074,800 | — | — |
| 2012-11-28 | $9.10 | $9.10 | 1,914,000 | — | — |
| 2012-11-27 | $9.34 | $9.34 | 1,380,000 | — | — |
| 2012-11-26 | $9.31 | $9.31 | 2,031,000 | — | — |
| 2012-11-23 | $9.24 | $9.24 | 389,400 | — | — |
| 2012-11-21 | $9.24 | $9.24 | 2,382,600 | — | — |
| 2012-11-20 | $9.07 | $9.07 | 1,827,000 | — | — |
| 2012-11-19 | $9.34 | $9.34 | 3,178,800 | — | — |
| 2012-11-16 | $8.88 | $8.88 | 4,039,200 | — | — |
| 2012-11-15 | $8.57 | $8.57 | 1,357,200 | — | — |
| 2012-11-14 | $8.73 | $8.73 | 2,221,200 | — | — |
| 2012-11-13 | $8.87 | $8.87 | 2,869,800 | — | — |
| 2012-11-12 | $8.72 | $8.72 | 1,360,800 | — | — |
| 2012-11-09 | $8.67 | $8.67 | 1,946,400 | — | — |
| 2012-11-08 | $8.66 | $8.66 | 3,613,800 | — | — |
| 2012-11-07 | $8.98 | $8.98 | 909,000 | — | — |
| 2012-11-06 | $9.24 | $9.24 | 2,161,200 | — | — |
| 2012-11-05 | $9.30 | $9.30 | 3,885,000 | — | — |
| 2012-11-02 | $9.10 | $9.10 | 2,953,200 | — | — |
| 2012-11-01 | $9.37 | $9.37 | 4,828,800 | — | — |
| 2012-10-31 | $9.16 | $9.16 | 6,797,400 | — | — |
| 2012-10-26 | $9.38 | $9.38 | 5,200,200 | — | — |
| 2012-10-25 | $9.68 | $9.68 | 2,665,200 | — | — |
| 2012-10-24 | $9.96 | $9.96 | 2,004,600 | — | — |
| 2012-10-23 | $9.96 | $9.96 | 5,323,200 | — | — |
| 2012-10-22 | $10.00 | $10.00 | 3,094,200 | — | — |
| 2012-10-19 | $10.00 | $10.00 | 5,164,800 | — | — |
| 2012-10-18 | $10.32 | $10.32 | 24,424,800 | — | — |
| 2012-10-17 | $10.92 | $10.92 | 4,473,600 | — | — |
| 2012-10-16 | $10.93 | $10.93 | 1,565,400 | — | — |
| 2012-10-15 | $10.93 | $10.93 | 1,770,000 | — | — |
| 2012-10-12 | $10.49 | $10.49 | 1,922,400 | — | — |
| 2012-10-11 | $10.16 | $10.16 | 1,774,800 | — | — |
| 2012-10-10 | $10.24 | $10.24 | 3,275,400 | — | — |
| 2012-10-09 | $10.33 | $10.33 | 1,482,000 | — | — |
| 2012-10-08 | $10.35 | $10.35 | 1,182,000 | — | — |
| 2012-10-05 | $10.33 | $10.33 | 4,583,400 | — | — |
| 2012-10-04 | $10.96 | $10.96 | 1,057,800 | — | — |
| 2012-10-03 | $10.98 | $10.98 | 4,986,600 | — | — |
| 2012-10-02 | $10.33 | $10.33 | 2,213,400 | — | — |
| 2012-10-01 | $10.10 | $10.10 | 2,383,200 | — | — |
| 2012-09-28 | $10.26 | $10.26 | 6,390,000 | — | — |
| 2012-09-27 | $10.85 | $10.85 | 2,256,600 | — | — |
| 2012-09-26 | $10.54 | $10.54 | 2,356,200 | — | — |
| 2012-09-25 | $10.70 | $10.70 | 2,271,600 | — | — |
| 2012-09-24 | $10.78 | $10.78 | 1,828,200 | — | — |
| 2012-09-21 | $10.67 | $10.67 | 3,152,400 | — | — |
| 2012-09-20 | $10.84 | $10.84 | 1,551,000 | — | — |
| 2012-09-19 | $11.33 | $11.33 | 2,349,000 | — | — |
| 2012-09-18 | $11.53 | $11.53 | 2,595,000 | — | — |
| 2012-09-17 | $11.32 | $11.32 | 890,400 | — | — |
| 2012-09-14 | $11.17 | $11.17 | 2,548,200 | — | — |
| 2012-09-13 | $11.33 | $11.33 | 4,605,000 | — | — |
| 2012-09-12 | $10.81 | $10.81 | 4,134,600 | — | — |
| 2012-09-11 | $11.10 | $11.10 | 18,154,800 | — | — |
| 2012-09-10 | $11.96 | $11.96 | 8,309,400 | — | — |
| 2012-09-07 | $11.79 | $11.79 | 3,539,400 | — | — |
| 2012-09-06 | $11.90 | $11.90 | 1,348,800 | — | — |
| 2012-09-05 | $11.67 | $11.67 | 2,838,000 | — | — |
| 2012-09-04 | $11.70 | $11.70 | 4,606,800 | — | — |
| 2012-08-31 | $10.73 | $10.73 | 553,800 | — | — |
| 2012-08-30 | $10.57 | $10.57 | 1,379,400 | — | — |
| 2012-08-29 | $10.79 | $10.79 | 972,000 | — | — |
| 2012-08-28 | $10.65 | $10.65 | 625,200 | — | — |
| 2012-08-27 | $10.62 | $10.62 | 1,062,000 | — | — |
| 2012-08-24 | $10.80 | $10.80 | 1,217,400 | — | — |
| 2012-08-23 | $10.69 | $10.69 | 1,291,800 | — | — |
| 2012-08-22 | $10.54 | $10.54 | 747,600 | — | — |
| 2012-08-21 | $10.72 | $10.72 | 1,485,600 | — | — |
| 2012-08-20 | $10.91 | $10.91 | 1,620,000 | — | — |
| 2012-08-17 | $11.22 | $11.22 | 2,307,600 | — | — |
| 2012-08-16 | $11.08 | $11.08 | 2,230,800 | — | — |
| 2012-08-15 | $10.46 | $10.46 | 1,522,800 | — | — |
| 2012-08-14 | $9.97 | $9.97 | 2,842,200 | — | — |
| 2012-08-13 | $10.45 | $10.45 | 1,332,000 | — | — |
| 2012-08-10 | $10.22 | $10.22 | 1,710,600 | — | — |
| 2012-08-09 | $10.22 | $10.22 | 1,756,200 | — | — |
| 2012-08-08 | $10.16 | $10.16 | 3,023,400 | — | — |
| 2012-08-07 | $9.47 | $9.47 | 2,194,800 | — | — |
| 2012-08-06 | $9.13 | $9.13 | 937,800 | — | — |
| 2012-08-03 | $9.13 | $9.13 | 1,745,400 | — | — |
| 2012-08-02 | $9.18 | $9.18 | 996,000 | — | — |
| 2012-08-01 | $9.36 | $9.36 | 665,400 | — | — |
| 2012-07-31 | $9.52 | $9.52 | 1,712,400 | — | — |
| 2012-07-30 | $9.17 | $9.17 | 1,658,400 | — | — |
| 2012-07-27 | $9.50 | $9.50 | 920,400 | — | — |
| 2012-07-26 | $9.98 | $9.98 | 2,566,800 | — | — |
| 2012-07-25 | $9.83 | $9.83 | 3,598,200 | — | — |
| 2012-07-24 | $9.25 | $9.25 | 4,300,800 | — | — |
| 2012-07-23 | $8.59 | $8.59 | 4,730,400 | — | — |
| 2012-07-20 | $8.86 | $8.86 | 42,096,600 | — | — |