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
- 1993-01-19 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 | $8.44 | $8.60 | 7,881,131 | — | — |
| 2012-12-28 | $8.26 | $8.41 | 3,302,969 | — | — |
| 2012-12-27 | $8.29 | $8.44 | 3,958,191 | — | — |
| 2012-12-26 | $8.20 | $8.35 | 3,460,760 | — | — |
| 2012-12-24 | $8.31 | $8.46 | 1,668,551 | — | — |
| 2012-12-21 | $8.30 | $8.45 | 7,521,347 | — | — |
| 2012-12-20 | $8.32 | $8.47 | 8,214,058 | — | — |
| 2012-12-19 | $8.45 | $8.60 | 8,113,341 | — | — |
| 2012-12-18 | $8.35 | $8.50 | 7,694,245 | — | — |
| 2012-12-17 | $8.22 | $8.37 | 6,091,161 | — | — |
| 2012-12-14 | $8.07 | $8.22 | 3,465,236 | — | — |
| 2012-12-13 | $8.07 | $8.22 | 5,350,888 | — | — |
| 2012-12-12 | $8.09 | $8.24 | 7,691,447 | — | — |
| 2012-12-11 | $7.98 | $8.12 | 7,014,962 | — | — |
| 2012-12-10 | $7.77 | $7.91 | 10,350,385 | — | — |
| 2012-12-07 | $8.03 | $8.17 | 4,921,161 | — | — |
| 2012-12-06 | $8.04 | $8.18 | 8,106,067 | — | — |
| 2012-12-05 | $7.84 | $7.98 | 9,034,345 | — | — |
| 2012-12-04 | $7.77 | $7.92 | 21,032,577 | — | — |
| 2012-12-03 | $8.43 | $8.58 | 10,975,951 | — | — |
| 2012-11-30 | $8.43 | $8.58 | 15,301,201 | — | — |
| 2012-11-29 | $8.20 | $8.35 | 22,081,716 | — | — |
| 2012-11-28 | $7.89 | $8.03 | 8,954,890 | — | — |
| 2012-11-27 | $7.74 | $7.88 | 6,461,017 | — | — |
| 2012-11-26 | $7.67 | $7.81 | 2,749,583 | — | — |
| 2012-11-23 | $7.66 | $7.80 | 2,023,859 | — | — |
| 2012-11-21 | $7.58 | $7.72 | 6,715,608 | — | — |
| 2012-11-20 | $7.57 | $7.71 | 5,696,125 | — | — |
| 2012-11-19 | $7.71 | $7.85 | 3,988,966 | — | — |
| 2012-11-16 | $7.65 | $7.79 | 4,645,867 | — | — |
| 2012-11-15 | $7.54 | $7.68 | 6,001,075 | — | — |
| 2012-11-14 | $7.68 | $7.83 | 5,789,009 | — | — |
| 2012-11-13 | $7.80 | $7.95 | 4,487,517 | — | — |
| 2012-11-12 | $7.88 | $7.98 | 4,547,388 | — | — |
| 2012-11-09 | $7.88 | $7.98 | 8,909,567 | — | — |
| 2012-11-08 | $7.68 | $7.78 | 8,135,722 | — | — |
| 2012-11-07 | $7.91 | $8.01 | 16,503,654 | — | — |
| 2012-11-06 | $8.34 | $8.44 | 7,458,119 | — | — |
| 2012-11-05 | $8.20 | $8.30 | 12,988,619 | — | — |
| 2012-11-02 | $8.44 | $8.54 | 5,348,090 | — | — |
| 2012-11-01 | $8.72 | $8.83 | 4,631,319 | — | — |
| 2012-10-31 | $8.64 | $8.75 | 7,315,436 | — | — |
| 2012-10-26 | $8.79 | $8.90 | 6,043,040 | — | — |
| 2012-10-25 | $8.99 | $9.10 | 11,168,993 | — | — |
| 2012-10-24 | $8.58 | $8.69 | 37,605,615 | — | — |
| 2012-10-23 | $9.37 | $9.49 | 5,862,308 | — | — |
| 2012-10-22 | $9.56 | $9.69 | 3,974,418 | — | — |
| 2012-10-19 | $9.42 | $9.54 | 4,268,177 | — | — |
| 2012-10-18 | $9.41 | $9.53 | 9,286,138 | — | — |
| 2012-10-17 | $9.77 | $9.89 | 3,341,577 | — | — |
| 2012-10-16 | $9.83 | $9.95 | 4,343,715 | — | — |
| 2012-10-15 | $9.81 | $9.93 | 3,541,333 | — | — |
| 2012-10-12 | $9.57 | $9.69 | 2,191,721 | — | — |
| 2012-10-11 | $9.59 | $9.71 | 3,457,402 | — | — |
| 2012-10-10 | $9.42 | $9.54 | 1,842,008 | — | — |
| 2012-10-09 | $9.48 | $9.60 | 2,998,019 | — | — |
| 2012-10-08 | $9.59 | $9.72 | 1,783,816 | — | — |
| 2012-10-05 | $9.64 | $9.76 | 2,286,283 | — | — |
| 2012-10-04 | $9.60 | $9.73 | 2,646,628 | — | — |
| 2012-10-03 | $9.58 | $9.70 | 2,617,532 | — | — |
| 2012-10-02 | $9.43 | $9.55 | 3,266,599 | — | — |
| 2012-10-01 | $9.40 | $9.52 | 5,282,624 | — | — |
| 2012-09-28 | $9.30 | $9.42 | 3,467,474 | — | — |
| 2012-09-27 | $9.30 | $9.42 | 3,560,917 | — | — |
| 2012-09-26 | $9.22 | $9.34 | 4,411,979 | — | — |
| 2012-09-25 | $9.42 | $9.54 | 6,398,348 | — | — |
| 2012-09-24 | $9.33 | $9.45 | 3,470,831 | — | — |
| 2012-09-21 | $9.51 | $9.63 | 6,161,663 | — | — |
| 2012-09-20 | $9.65 | $9.78 | 6,559,496 | — | — |
| 2012-09-19 | $9.42 | $9.54 | 4,566,412 | — | — |
| 2012-09-18 | $9.26 | $9.38 | 4,188,162 | — | — |
| 2012-09-17 | $9.28 | $9.40 | 3,430,544 | — | — |
| 2012-09-14 | $9.41 | $9.53 | 2,920,803 | — | — |
| 2012-09-13 | $9.32 | $9.44 | 4,163,543 | — | — |
| 2012-09-12 | $9.19 | $9.31 | 5,846,641 | — | — |
| 2012-09-11 | $9.33 | $9.44 | 4,242,997 | — | — |
| 2012-09-10 | $9.18 | $9.30 | 3,784,734 | — | — |
| 2012-09-07 | $9.19 | $9.30 | 6,642,308 | — | — |
| 2012-09-06 | $9.30 | $9.42 | 6,382,122 | — | — |
| 2012-09-05 | $9.20 | $9.32 | 3,808,794 | — | — |
| 2012-09-04 | $9.31 | $9.42 | 4,094,719 | — | — |
| 2012-08-31 | $9.26 | $9.38 | 4,766,728 | — | — |
| 2012-08-30 | $9.27 | $9.39 | 1,921,463 | — | — |
| 2012-08-29 | $9.33 | $9.45 | 3,284,504 | — | — |
| 2012-08-28 | $9.33 | $9.44 | 6,545,508 | — | — |
| 2012-08-27 | $9.28 | $9.40 | 4,339,238 | — | — |
| 2012-08-24 | $9.20 | $9.32 | 4,370,573 | — | — |
| 2012-08-23 | $9.17 | $9.28 | 3,501,046 | — | — |
| 2012-08-22 | $9.24 | $9.36 | 3,908,392 | — | — |
| 2012-08-21 | $9.28 | $9.39 | 3,080,272 | — | — |
| 2012-08-20 | $9.35 | $9.47 | 2,019,942 | — | — |
| 2012-08-17 | $9.35 | $9.47 | 2,309,225 | — | — |
| 2012-08-16 | $9.38 | $9.50 | 3,976,097 | — | — |
| 2012-08-15 | $9.38 | $9.50 | 5,027,474 | — | — |
| 2012-08-14 | $9.24 | $9.36 | 4,465,695 | — | — |
| 2012-08-13 | $9.28 | $9.39 | 3,446,211 | — | — |
| 2012-08-10 | $9.35 | $9.43 | 4,278,808 | — | — |
| 2012-08-09 | $9.20 | $9.27 | 3,957,072 | — | — |
| 2012-08-08 | $9.26 | $9.34 | 5,326,268 | — | — |
| 2012-08-07 | $9.40 | $9.48 | 5,256,885 | — | — |
| 2012-08-06 | $9.52 | $9.59 | 6,479,482 | — | — |
| 2012-08-03 | $9.49 | $9.57 | 3,153,012 | — | — |
| 2012-08-02 | $9.24 | $9.31 | 4,876,398 | — | — |
| 2012-08-01 | $9.38 | $9.45 | 3,393,055 | — | — |
| 2012-07-31 | $9.40 | $9.48 | 4,043,241 | — | — |
| 2012-07-30 | $9.52 | $9.59 | 5,387,818 | — | — |
| 2012-07-27 | $9.63 | $9.70 | 9,230,184 | — | — |
| 2012-07-26 | $9.49 | $9.57 | 7,556,598 | — | — |
| 2012-07-25 | $9.15 | $9.22 | 18,644,457 | — | — |
| 2012-07-24 | $8.63 | $8.70 | 8,607,415 | — | — |
| 2012-07-23 | $8.61 | $8.67 | 4,720,286 | — | — |
| 2012-07-20 | $8.68 | $8.75 | 3,323,113 | — | — |
| 2012-07-19 | $8.67 | $8.74 | 6,916,483 | — | — |
| 2012-07-18 | $8.74 | $8.81 | 4,645,867 | — | — |
| 2012-07-17 | $8.57 | $8.64 | 4,964,805 | — | — |
| 2012-07-16 | $8.52 | $8.59 | 13,246,008 | — | — |
| 2012-07-13 | $8.32 | $8.39 | 5,612,753 | — | — |
| 2012-07-12 | $8.17 | $8.24 | 7,290,256 | — | — |
| 2012-07-11 | $8.42 | $8.49 | 4,455,623 | — | — |
| 2012-07-10 | $8.48 | $8.55 | 7,302,566 | — | — |
| 2012-07-09 | $8.46 | $8.53 | 6,770,443 | — | — |
| 2012-07-06 | $8.32 | $8.39 | 5,796,283 | — | — |
| 2012-07-05 | $8.42 | $8.49 | 6,111,864 | — | — |
| 2012-07-03 | $8.33 | $8.40 | 2,923,600 | — | — |
| 2012-07-02 | $8.12 | $8.19 | 5,832,653 | — | — |
| 2012-06-29 | $8.15 | $8.22 | 4,240,200 | — | — |
| 2012-06-28 | $7.92 | $7.99 | 5,048,177 | — | — |
| 2012-06-27 | $8.15 | $8.22 | 4,705,178 | — | — |
| 2012-06-26 | $8.12 | $8.18 | 3,913,988 | — | — |
| 2012-06-25 | $7.93 | $8.00 | 3,597,847 | — | — |
| 2012-06-22 | $8.13 | $8.20 | 7,862,107 | — | — |
| 2012-06-21 | $8.03 | $8.09 | 4,460,659 | — | — |
| 2012-06-20 | $8.08 | $8.14 | 2,928,077 | — | — |
| 2012-06-19 | $8.17 | $8.24 | 4,361,061 | — | — |
| 2012-06-18 | $8.25 | $8.32 | 3,433,342 | — | — |
| 2012-06-15 | $8.19 | $8.26 | 4,955,293 | — | — |
| 2012-06-14 | $8.11 | $8.18 | 4,539,554 | — | — |
| 2012-06-13 | $8.04 | $8.11 | 5,457,201 | — | — |
| 2012-06-12 | $8.11 | $8.17 | 3,516,154 | — | — |
| 2012-06-11 | $7.99 | $8.05 | 3,193,299 | — | — |
| 2012-06-08 | $8.09 | $8.15 | 2,481,563 | — | — |
| 2012-06-07 | $8.11 | $8.18 | 2,252,711 | — | — |
| 2012-06-06 | $8.17 | $8.23 | 4,677,201 | — | — |
| 2012-06-05 | $7.94 | $8.00 | 2,787,632 | — | — |
| 2012-06-04 | $7.86 | $7.93 | 3,804,877 | — | — |
| 2012-06-01 | $7.88 | $7.94 | 5,111,405 | — | — |
| 2012-05-31 | $8.03 | $8.09 | 8,444,589 | — | — |
| 2012-05-30 | $8.07 | $8.14 | 3,683,457 | — | — |
| 2012-05-29 | $8.19 | $8.26 | 5,072,796 | — | — |
| 2012-05-25 | $7.99 | $8.06 | 3,262,682 | — | — |
| 2012-05-24 | $8.01 | $8.07 | 4,948,578 | — | — |
| 2012-05-23 | $8.10 | $8.16 | 3,765,709 | — | — |
| 2012-05-22 | $8.08 | $8.15 | 7,448,606 | — | — |
| 2012-05-21 | $8.01 | $8.08 | 10,375,005 | — | — |
| 2012-05-18 | $7.88 | $7.95 | 6,669,726 | — | — |
| 2012-05-17 | $8.10 | $8.16 | 5,372,151 | — | — |
| 2012-05-16 | $8.49 | $8.55 | 4,662,094 | — | — |
| 2012-05-15 | $8.57 | $8.64 | 4,531,721 | — | — |
| 2012-05-14 | $8.51 | $8.58 | 2,778,120 | — | — |
| 2012-05-11 | $8.67 | $8.74 | 2,919,124 | — | — |
| 2012-05-10 | $8.71 | $8.76 | 4,151,792 | — | — |
| 2012-05-09 | $8.76 | $8.81 | 6,721,203 | — | — |
| 2012-05-08 | $8.74 | $8.79 | 5,846,641 | — | — |
| 2012-05-07 | $8.78 | $8.83 | 7,390,974 | — | — |
| 2012-05-04 | $8.85 | $8.90 | 5,369,913 | — | — |
| 2012-05-03 | $9.02 | $9.07 | 12,008,304 | — | — |
| 2012-05-02 | $9.00 | $9.05 | 29,290,280 | — | — |
| 2012-05-01 | $8.71 | $8.76 | 9,692,365 | — | — |
| 2012-04-30 | $8.61 | $8.65 | 7,594,647 | — | — |
| 2012-04-27 | $8.77 | $8.82 | 11,076,109 | — | — |
| 2012-04-26 | $8.36 | $8.41 | 5,604,360 | — | — |
| 2012-04-25 | $8.39 | $8.44 | 4,793,026 | — | — |
| 2012-04-24 | $8.14 | $8.18 | 5,973,097 | — | — |
| 2012-04-23 | $8.24 | $8.29 | 10,800,815 | — | — |
| 2012-04-20 | $8.48 | $8.52 | 8,871,519 | — | — |
| 2012-04-19 | $8.60 | $8.65 | 6,219,855 | — | — |
| 2012-04-18 | $8.76 | $8.81 | 4,263,141 | — | — |
| 2012-04-17 | $8.77 | $8.82 | 4,990,544 | — | — |
| 2012-04-16 | $8.79 | $8.83 | 3,973,299 | — | — |
| 2012-04-13 | $8.83 | $8.88 | 4,668,808 | — | — |
| 2012-04-12 | $8.77 | $8.82 | 14,378,519 | — | — |
| 2012-04-11 | $8.63 | $8.68 | 3,239,741 | — | — |
| 2012-04-10 | $8.51 | $8.56 | 4,799,181 | — | — |
| 2012-04-09 | $8.67 | $8.71 | 4,441,634 | — | — |
| 2012-04-05 | $8.73 | $8.78 | 3,046,140 | — | — |
| 2012-04-04 | $8.63 | $8.68 | 6,180,687 | — | — |
| 2012-04-03 | $8.78 | $8.83 | 5,069,439 | — | — |
| 2012-04-02 | $8.84 | $8.89 | 7,653,398 | — | — |
| 2012-03-30 | $8.77 | $8.82 | 4,819,884 | — | — |
| 2012-03-29 | $8.74 | $8.79 | 4,540,114 | — | — |
| 2012-03-28 | $8.75 | $8.80 | 10,646,941 | — | — |
| 2012-03-27 | $8.99 | $9.05 | 4,973,198 | — | — |
| 2012-03-26 | $9.06 | $9.11 | 5,645,766 | — | — |
| 2012-03-23 | $8.83 | $8.88 | 8,532,996 | — | — |
| 2012-03-22 | $8.78 | $8.82 | 4,312,381 | — | — |
| 2012-03-21 | $8.85 | $8.90 | 4,107,029 | — | — |
| 2012-03-20 | $8.82 | $8.87 | 3,806,556 | — | — |
| 2012-03-19 | $8.93 | $8.98 | 6,942,782 | — | — |
| 2012-03-16 | $8.89 | $8.94 | 6,867,803 | — | — |
| 2012-03-15 | $8.73 | $8.77 | 5,448,248 | — | — |
| 2012-03-14 | $8.78 | $8.82 | 3,533,500 | — | — |
| 2012-03-13 | $8.82 | $8.87 | 3,498,808 | — | — |
| 2012-03-12 | $8.62 | $8.67 | 3,513,356 | — | — |
| 2012-03-09 | $8.69 | $8.74 | 4,854,016 | — | — |
| 2012-03-08 | $8.59 | $8.63 | 5,355,364 | — | — |
| 2012-03-07 | $8.38 | $8.42 | 3,883,213 | — | — |
| 2012-03-06 | $8.28 | $8.33 | 5,024,116 | — | — |
| 2012-03-05 | $8.28 | $8.33 | 4,265,939 | — | — |
| 2012-03-02 | $8.37 | $8.42 | 4,225,092 | — | — |
| 2012-03-01 | $8.44 | $8.49 | 9,992,838 | — | — |
| 2012-02-29 | $8.15 | $8.20 | 4,865,207 | — | — |
| 2012-02-28 | $8.17 | $8.22 | 3,843,485 | — | — |
| 2012-02-27 | $8.13 | $8.18 | 3,108,808 | — | — |
| 2012-02-24 | $8.08 | $8.12 | 3,864,748 | — | — |
| 2012-02-23 | $8.14 | $8.18 | 3,893,844 | — | — |
| 2012-02-22 | $8.19 | $8.23 | 4,183,127 | — | — |
| 2012-02-21 | $8.21 | $8.26 | 4,344,834 | — | — |
| 2012-02-17 | $8.19 | $8.23 | 4,082,409 | — | — |
| 2012-02-16 | $8.25 | $8.29 | 8,507,258 | — | — |
| 2012-02-15 | $8.04 | $8.09 | 7,465,952 | — | — |
| 2012-02-14 | $7.92 | $7.96 | 4,530,042 | — | — |
| 2012-02-13 | $8.01 | $8.05 | 3,994,002 | — | — |
| 2012-02-10 | $8.05 | $8.07 | 3,783,055 | — | — |
| 2012-02-09 | $8.11 | $8.13 | 4,351,548 | — | — |
| 2012-02-08 | $8.08 | $8.11 | 4,056,111 | — | — |
| 2012-02-07 | $8.15 | $8.18 | 3,449,009 | — | — |
| 2012-02-06 | $8.11 | $8.13 | 5,153,930 | — | — |
| 2012-02-03 | $8.19 | $8.21 | 8,042,839 | — | — |
| 2012-02-02 | $8.26 | $8.29 | 9,784,130 | — | — |
| 2012-02-01 | $8.18 | $8.21 | 30,432,862 | — | — |
| 2012-01-31 | $7.70 | $7.72 | 6,137,602 | — | — |
| 2012-01-30 | $7.71 | $7.73 | 8,064,661 | — | — |
| 2012-01-27 | $7.52 | $7.54 | 7,498,965 | — | — |
| 2012-01-26 | $7.41 | $7.43 | 5,580,859 | — | — |
| 2012-01-25 | $7.53 | $7.56 | 4,360,501 | — | — |
| 2012-01-24 | $7.61 | $7.64 | 3,311,922 | — | — |
| 2012-01-23 | $7.53 | $7.55 | 3,238,062 | — | — |
| 2012-01-20 | $7.53 | $7.55 | 3,803,198 | — | — |
| 2012-01-19 | $7.56 | $7.58 | 5,681,577 | — | — |
| 2012-01-18 | $7.61 | $7.63 | 3,924,059 | — | — |
| 2012-01-17 | $7.45 | $7.47 | 3,663,313 | — | — |
| 2012-01-13 | $7.44 | $7.47 | 3,572,668 | — | — |
| 2012-01-12 | $7.49 | $7.52 | 5,486,857 | — | — |
| 2012-01-11 | $7.41 | $7.43 | 4,287,761 | — | — |
| 2012-01-10 | $7.39 | $7.42 | 5,117,560 | — | — |
| 2012-01-09 | $7.41 | $7.43 | 7,342,294 | — | — |
| 2012-01-06 | $7.50 | $7.52 | 4,047,718 | — | — |
| 2012-01-05 | $7.51 | $7.53 | 4,310,702 | — | — |
| 2012-01-04 | $7.47 | $7.50 | 4,104,231 | — | — |
| 2012-01-03 | $7.60 | $7.62 | 5,080,070 | — | — |