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
- 1996-11-15 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 | $10.34 | $10.98 | 139,600 | — | — |
| 2012-12-28 | $9.92 | $10.54 | 96,400 | — | — |
| 2012-12-27 | $9.99 | $10.61 | 46,400 | — | — |
| 2012-12-26 | $10.10 | $10.73 | 88,800 | — | — |
| 2012-12-24 | $10.08 | $10.71 | 92,400 | — | — |
| 2012-12-21 | $10.05 | $10.68 | 140,800 | — | — |
| 2012-12-20 | $10.01 | $10.64 | 72,000 | — | — |
| 2012-12-19 | $10.30 | $10.95 | 145,200 | — | — |
| 2012-12-18 | $10.15 | $10.79 | 114,400 | — | — |
| 2012-12-17 | $10.44 | $11.09 | 60,400 | — | — |
| 2012-12-14 | $10.09 | $10.71 | 172,400 | — | — |
| 2012-12-13 | $10.00 | $10.62 | 48,400 | — | — |
| 2012-12-12 | $10.64 | $10.64 | 62,400 | — | — |
| 2012-12-11 | $10.55 | $10.55 | 215,200 | — | — |
| 2012-12-10 | $10.37 | $10.37 | 30,400 | — | — |
| 2012-12-07 | $10.19 | $10.19 | 134,400 | — | — |
| 2012-12-06 | $10.18 | $10.18 | 28,800 | — | — |
| 2012-12-05 | $10.10 | $10.10 | 80,000 | — | — |
| 2012-12-04 | $9.88 | $9.88 | 97,200 | — | — |
| 2012-12-03 | $9.84 | $9.84 | 94,800 | — | — |
| 2012-11-30 | $10.11 | $10.11 | 35,200 | — | — |
| 2012-11-29 | $10.11 | $10.11 | 58,400 | — | — |
| 2012-11-28 | $10.00 | $10.00 | 36,000 | — | — |
| 2012-11-27 | $9.97 | $9.97 | 70,400 | — | — |
| 2012-11-26 | $9.88 | $9.88 | 41,200 | — | — |
| 2012-11-23 | $9.61 | $9.61 | 101,600 | — | — |
| 2012-11-21 | $9.44 | $9.44 | 10,400 | — | — |
| 2012-11-20 | $9.32 | $9.32 | 144,400 | — | — |
| 2012-11-19 | $9.43 | $9.43 | 25,200 | — | — |
| 2012-11-16 | $9.07 | $9.07 | 156,400 | — | — |
| 2012-11-15 | $9.09 | $9.09 | 48,800 | — | — |
| 2012-11-14 | $9.15 | $9.15 | 29,200 | — | — |
| 2012-11-13 | $9.18 | $9.18 | 94,000 | — | — |
| 2012-11-12 | $9.09 | $9.09 | 23,600 | — | — |
| 2012-11-09 | $9.12 | $9.12 | 81,200 | — | — |
| 2012-11-08 | $9.15 | $9.15 | 28,800 | — | — |
| 2012-11-07 | $9.27 | $9.27 | 54,400 | — | — |
| 2012-11-06 | $9.63 | $9.63 | 47,600 | — | — |
| 2012-11-05 | $9.08 | $9.08 | 37,600 | — | — |
| 2012-11-02 | $8.87 | $8.87 | 79,200 | — | — |
| 2012-11-01 | $9.21 | $9.21 | 64,800 | — | — |
| 2012-10-31 | $8.94 | $8.94 | 36,800 | — | — |
| 2012-10-26 | $9.06 | $9.06 | 146,000 | — | — |
| 2012-10-25 | $9.10 | $9.10 | 25,600 | — | — |
| 2012-10-24 | $9.09 | $9.09 | 28,000 | — | — |
| 2012-10-23 | $9.16 | $9.15 | 51,600 | — | — |
| 2012-10-22 | $9.14 | $9.14 | 15,200 | — | — |
| 2012-10-19 | $9.01 | $9.01 | 128,800 | — | — |
| 2012-10-18 | $9.26 | $9.26 | 74,000 | — | — |
| 2012-10-17 | $9.51 | $9.51 | 114,400 | — | — |
| 2012-10-16 | $9.69 | $9.69 | 41,200 | — | — |
| 2012-10-15 | $9.81 | $9.81 | 67,200 | — | — |
| 2012-10-12 | $9.88 | $9.88 | 223,600 | — | — |
| 2012-10-11 | $9.62 | $9.62 | 93,200 | — | — |
| 2012-10-10 | $9.73 | $9.72 | 18,000 | — | — |
| 2012-10-09 | $9.68 | $9.68 | 67,200 | — | — |
| 2012-10-08 | $10.00 | $10.00 | 37,600 | — | — |
| 2012-10-05 | $10.03 | $10.03 | 78,000 | — | — |
| 2012-10-04 | $10.03 | $10.03 | 45,600 | — | — |
| 2012-10-03 | $9.92 | $9.92 | 30,000 | — | — |
| 2012-10-02 | $9.98 | $9.98 | 61,200 | — | — |
| 2012-10-01 | $10.07 | $10.07 | 102,400 | — | — |
| 2012-09-28 | $9.81 | $9.80 | 108,400 | — | — |
| 2012-09-27 | $9.82 | $9.82 | 52,400 | — | — |
| 2012-09-26 | $9.71 | $9.70 | 125,600 | — | — |
| 2012-09-25 | $9.66 | $9.66 | 102,000 | — | — |
| 2012-09-24 | $9.52 | $9.52 | 104,400 | — | — |
| 2012-09-21 | $9.12 | $9.12 | 167,200 | — | — |
| 2012-09-20 | $8.83 | $8.83 | 20,800 | — | — |
| 2012-09-19 | $8.92 | $8.92 | 32,000 | — | — |
| 2012-09-18 | $8.93 | $8.93 | 75,200 | — | — |
| 2012-09-17 | $8.92 | $8.92 | 41,600 | — | — |
| 2012-09-14 | $8.71 | $8.71 | 112,400 | — | — |
| 2012-09-13 | $8.82 | $8.82 | 48,800 | — | — |
| 2012-09-12 | $8.71 | $8.71 | 122,400 | — | — |
| 2012-09-11 | $8.73 | $8.73 | 227,200 | — | — |
| 2012-09-10 | $8.52 | $8.52 | 50,000 | — | — |
| 2012-09-07 | $8.83 | $8.83 | 64,400 | — | — |
| 2012-09-06 | $8.80 | $8.80 | 97,600 | — | — |
| 2012-09-05 | $8.53 | $8.53 | 48,800 | — | — |
| 2012-09-04 | $8.57 | $8.57 | 73,200 | — | — |
| 2012-08-31 | $8.51 | $8.51 | 133,600 | — | — |
| 2012-08-30 | $8.67 | $8.67 | 8,000 | — | — |
| 2012-08-29 | $8.65 | $8.65 | 126,800 | — | — |
| 2012-08-28 | $8.48 | $8.48 | 27,600 | — | — |
| 2012-08-27 | $8.49 | $8.49 | 30,800 | — | — |
| 2012-08-24 | $8.59 | $8.59 | 8,000 | — | — |
| 2012-08-23 | $8.53 | $8.52 | 92,400 | — | — |
| 2012-08-22 | $8.60 | $8.59 | 22,000 | — | — |
| 2012-08-21 | $8.64 | $8.64 | 11,600 | — | — |
| 2012-08-20 | $8.61 | $8.61 | 19,600 | — | — |
| 2012-08-17 | $8.69 | $8.69 | 91,600 | — | — |
| 2012-08-16 | $8.50 | $8.49 | 86,800 | — | — |
| 2012-08-15 | $8.44 | $8.44 | 30,800 | — | — |
| 2012-08-14 | $8.73 | $8.73 | 133,200 | — | — |
| 2012-08-13 | $8.67 | $8.67 | 95,200 | — | — |
| 2012-08-10 | $8.79 | $8.79 | 39,600 | — | — |
| 2012-08-09 | $8.96 | $8.96 | 41,600 | — | — |
| 2012-08-08 | $9.05 | $9.05 | 94,000 | — | — |
| 2012-08-07 | $8.74 | $8.74 | 57,600 | — | — |
| 2012-08-06 | $7.94 | $7.94 | 70,000 | — | — |
| 2012-08-03 | $8.21 | $8.21 | 44,000 | — | — |
| 2012-08-02 | $7.75 | $7.75 | 96,400 | — | — |
| 2012-08-01 | $8.11 | $8.11 | 26,800 | — | — |
| 2012-07-31 | $8.50 | $8.49 | 72,800 | — | — |
| 2012-07-30 | $8.57 | $8.57 | 14,000 | — | — |
| 2012-07-27 | $8.47 | $8.47 | 32,400 | — | — |
| 2012-07-26 | $8.26 | $8.26 | 11,200 | — | — |
| 2012-07-25 | $8.06 | $8.06 | 8,400 | — | — |
| 2012-07-24 | $8.02 | $8.02 | 14,800 | — | — |
| 2012-07-23 | $8.18 | $8.18 | 23,200 | — | — |
| 2012-07-20 | $8.24 | $8.24 | 22,000 | — | — |
| 2012-07-19 | $8.16 | $8.16 | 15,600 | — | — |
| 2012-07-18 | $8.12 | $8.12 | 11,200 | — | — |
| 2012-07-17 | $8.22 | $8.22 | 6,400 | — | — |
| 2012-07-16 | $8.18 | $8.18 | 10,800 | — | — |
| 2012-07-13 | $8.25 | $8.25 | 38,800 | — | — |
| 2012-07-12 | $8.09 | $8.09 | 24,400 | — | — |
| 2012-07-11 | $8.07 | $8.07 | 31,600 | — | — |
| 2012-07-10 | $8.05 | $8.05 | 16,400 | — | — |
| 2012-07-09 | $7.99 | $7.99 | 4,000 | — | — |
| 2012-07-06 | $8.04 | $8.04 | 12,800 | — | — |
| 2012-07-05 | $8.06 | $8.06 | 8,000 | — | — |
| 2012-07-03 | $8.20 | $8.20 | 21,200 | — | — |
| 2012-07-02 | $8.20 | $8.19 | 90,400 | — | — |
| 2012-06-29 | $8.09 | $8.09 | 44,400 | — | — |
| 2012-06-28 | $8.06 | $8.06 | 80,000 | — | — |
| 2012-06-27 | $8.05 | $8.05 | 11,200 | — | — |
| 2012-06-26 | $8.06 | $8.06 | 10,400 | — | — |
| 2012-06-25 | $8.13 | $8.13 | 73,600 | — | — |
| 2012-06-22 | $8.35 | $8.35 | 339,200 | — | — |
| 2012-06-21 | $7.92 | $7.92 | 17,600 | — | — |
| 2012-06-20 | $8.37 | $8.37 | 48,800 | — | — |
| 2012-06-19 | $8.38 | $8.38 | 63,200 | — | — |
| 2012-06-18 | $8.37 | $8.36 | 29,200 | — | — |
| 2012-06-15 | $8.40 | $8.40 | 55,600 | — | — |
| 2012-06-14 | $8.35 | $8.35 | 32,000 | — | — |
| 2012-06-13 | $8.06 | $8.06 | 34,800 | — | — |
| 2012-06-12 | $8.04 | $8.04 | 42,800 | — | — |
| 2012-06-11 | $7.89 | $7.89 | 24,800 | — | — |
| 2012-06-08 | $8.11 | $8.11 | 12,000 | — | — |
| 2012-06-07 | $8.09 | $8.09 | 26,800 | — | — |
| 2012-06-06 | $8.18 | $8.18 | 32,400 | — | — |
| 2012-06-05 | $7.93 | $7.93 | 52,400 | — | — |
| 2012-06-04 | $7.73 | $7.73 | 31,200 | — | — |
| 2012-06-01 | $7.63 | $7.62 | 73,200 | — | — |
| 2012-05-31 | $7.86 | $7.86 | 38,000 | — | — |
| 2012-05-30 | $7.93 | $7.93 | 24,800 | — | — |
| 2012-05-29 | $7.99 | $7.99 | 25,200 | — | — |
| 2012-05-25 | $7.94 | $7.94 | 38,800 | — | — |
| 2012-05-24 | $7.83 | $7.83 | 33,200 | — | — |
| 2012-05-23 | $7.80 | $7.80 | 13,200 | — | — |
| 2012-05-22 | $7.76 | $7.76 | 35,600 | — | — |
| 2012-05-21 | $7.84 | $7.84 | 48,800 | — | — |
| 2012-05-18 | $7.54 | $7.54 | 19,200 | — | — |
| 2012-05-17 | $7.52 | $7.51 | 25,200 | — | — |
| 2012-05-16 | $7.53 | $7.53 | 9,600 | — | — |
| 2012-05-15 | $7.61 | $7.60 | 14,800 | — | — |
| 2012-05-14 | $7.57 | $7.57 | 30,400 | — | — |
| 2012-05-11 | $7.52 | $7.52 | 22,800 | — | — |
| 2012-05-10 | $7.50 | $7.50 | 64,000 | — | — |
| 2012-05-09 | $7.40 | $7.39 | 10,800 | — | — |
| 2012-05-08 | $7.46 | $7.46 | 32,000 | — | — |
| 2012-05-07 | $7.32 | $7.32 | 18,800 | — | — |
| 2012-05-04 | $7.29 | $7.29 | 20,000 | — | — |
| 2012-05-03 | $7.42 | $7.42 | 24,000 | — | — |
| 2012-05-02 | $7.42 | $7.42 | 20,800 | — | — |
| 2012-05-01 | $7.29 | $7.29 | 40,000 | — | — |
| 2012-04-30 | $7.42 | $7.42 | 13,200 | — | — |
| 2012-04-27 | $7.56 | $7.56 | 25,600 | — | — |
| 2012-04-26 | $7.42 | $7.42 | 68,400 | — | — |
| 2012-04-25 | $7.45 | $7.45 | 66,000 | — | — |
| 2012-04-24 | $7.32 | $7.31 | 70,800 | — | — |
| 2012-04-23 | $7.28 | $7.28 | 28,800 | — | — |
| 2012-04-20 | $7.53 | $7.53 | 79,200 | — | — |
| 2012-04-19 | $7.49 | $7.49 | 20,800 | — | — |
| 2012-04-18 | $7.52 | $7.52 | 12,000 | — | — |
| 2012-04-17 | $7.60 | $7.60 | 10,400 | — | — |
| 2012-04-16 | $7.40 | $7.39 | 12,000 | — | — |
| 2012-04-13 | $7.32 | $7.32 | 29,200 | — | — |
| 2012-04-12 | $7.53 | $7.53 | 21,200 | — | — |
| 2012-04-11 | $7.44 | $7.44 | 22,000 | — | — |
| 2012-04-10 | $7.34 | $7.34 | 101,600 | — | — |
| 2012-04-09 | $7.50 | $7.50 | 20,800 | — | — |
| 2012-04-05 | $7.62 | $7.62 | 82,800 | — | — |
| 2012-04-04 | $7.82 | $7.82 | 41,200 | — | — |
| 2012-04-03 | $7.97 | $7.97 | 49,600 | — | — |
| 2012-04-02 | $7.99 | $7.99 | 42,000 | — | — |
| 2012-03-30 | $7.99 | $7.99 | 60,800 | — | — |
| 2012-03-29 | $8.15 | $8.15 | 114,000 | — | — |
| 2012-03-28 | $8.19 | $8.19 | 22,000 | — | — |
| 2012-03-27 | $8.19 | $8.19 | 16,800 | — | — |
| 2012-03-26 | $8.27 | $8.27 | 20,400 | — | — |
| 2012-03-23 | $8.24 | $8.24 | 45,600 | — | — |
| 2012-03-22 | $8.25 | $8.25 | 85,200 | — | — |
| 2012-03-21 | $8.42 | $8.42 | 6,800 | — | — |
| 2012-03-20 | $8.44 | $8.44 | 15,600 | — | — |
| 2012-03-19 | $8.49 | $8.49 | 33,200 | — | — |
| 2012-03-16 | $8.21 | $8.21 | 52,800 | — | — |
| 2012-03-15 | $8.05 | $8.05 | 21,200 | — | — |
| 2012-03-14 | $8.02 | $8.02 | 8,400 | — | — |
| 2012-03-13 | $7.98 | $7.98 | 68,800 | — | — |
| 2012-03-12 | $7.68 | $7.68 | 10,000 | — | — |
| 2012-03-09 | $7.75 | $7.75 | 24,800 | — | — |
| 2012-03-08 | $7.53 | $7.53 | 16,800 | — | — |
| 2012-03-07 | $7.36 | $7.36 | 19,200 | — | — |
| 2012-03-06 | $7.38 | $7.38 | 35,200 | — | — |
| 2012-03-05 | $7.36 | $7.36 | 11,600 | — | — |
| 2012-03-02 | $7.42 | $7.42 | 61,200 | — | — |
| 2012-03-01 | $7.87 | $7.87 | 58,400 | — | — |
| 2012-02-29 | $8.01 | $8.01 | 67,200 | — | — |
| 2012-02-28 | $8.10 | $8.10 | 36,400 | — | — |
| 2012-02-27 | $8.18 | $8.18 | 10,800 | — | — |
| 2012-02-24 | $8.28 | $8.28 | 19,600 | — | — |
| 2012-02-23 | $8.24 | $8.24 | 13,600 | — | — |
| 2012-02-22 | $8.14 | $8.14 | 11,600 | — | — |
| 2012-02-21 | $8.18 | $8.18 | 24,400 | — | — |
| 2012-02-17 | $8.26 | $8.26 | 26,400 | — | — |
| 2012-02-16 | $8.24 | $8.24 | 15,200 | — | — |
| 2012-02-15 | $8.09 | $8.09 | 29,200 | — | — |
| 2012-02-14 | $8.19 | $8.19 | 68,800 | — | — |
| 2012-02-13 | $8.36 | $8.36 | 61,200 | — | — |
| 2012-02-10 | $8.27 | $8.27 | 27,200 | — | — |
| 2012-02-09 | $8.41 | $8.41 | 109,600 | — | — |
| 2012-02-08 | $8.29 | $8.28 | 100,400 | — | — |
| 2012-02-07 | $8.20 | $8.20 | 50,400 | — | — |
| 2012-02-06 | $8.14 | $8.13 | 45,200 | — | — |
| 2012-02-03 | $7.84 | $7.84 | 57,200 | — | — |
| 2012-02-02 | $7.67 | $7.67 | 28,400 | — | — |
| 2012-02-01 | $7.49 | $7.49 | 135,600 | — | — |
| 2012-01-31 | $7.13 | $7.13 | 174,400 | — | — |
| 2012-01-30 | $7.05 | $7.05 | 51,200 | — | — |
| 2012-01-27 | $7.26 | $7.26 | 348,000 | — | — |
| 2012-01-26 | $7.77 | $7.77 | 35,200 | — | — |
| 2012-01-25 | $7.70 | $7.70 | 48,800 | — | — |
| 2012-01-24 | $7.77 | $7.77 | 46,800 | — | — |
| 2012-01-23 | $7.68 | $7.68 | 15,600 | — | — |
| 2012-01-20 | $7.61 | $7.61 | 68,000 | — | — |
| 2012-01-19 | $7.53 | $7.53 | 22,000 | — | — |
| 2012-01-18 | $7.46 | $7.46 | 188,000 | — | — |
| 2012-01-17 | $7.07 | $7.07 | 116,000 | — | — |
| 2012-01-13 | $6.81 | $6.81 | 62,800 | — | — |
| 2012-01-12 | $6.87 | $6.86 | 169,200 | — | — |
| 2012-01-11 | $6.72 | $6.72 | 56,000 | — | — |
| 2012-01-10 | $6.71 | $6.71 | 167,200 | — | — |
| 2012-01-09 | $6.61 | $6.61 | 98,400 | — | — |
| 2012-01-06 | $6.85 | $6.85 | 103,600 | — | — |
| 2012-01-05 | $6.92 | $6.92 | 26,000 | — | — |
| 2012-01-04 | $6.94 | $6.94 | 14,800 | — | — |
| 2012-01-03 | $7.01 | $7.01 | 149,200 | — | — |