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
- 1992-06-16 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 | $8.03 | $8.42 | 868,000 | — | — |
| 2012-12-28 | $7.90 | $8.28 | 130,900 | — | — |
| 2012-12-27 | $7.98 | $8.36 | 392,200 | — | — |
| 2012-12-26 | $7.94 | $8.32 | 153,900 | — | — |
| 2012-12-24 | $8.05 | $8.44 | 134,500 | — | — |
| 2012-12-21 | $8.04 | $8.43 | 338,400 | — | — |
| 2012-12-20 | $8.09 | $8.48 | 89,200 | — | — |
| 2012-12-19 | $8.10 | $8.49 | 133,900 | — | — |
| 2012-12-18 | $8.18 | $8.57 | 329,300 | — | — |
| 2012-12-17 | $8.13 | $8.52 | 258,900 | — | — |
| 2012-12-14 | $8.10 | $8.49 | 156,500 | — | — |
| 2012-12-13 | $8.18 | $8.57 | 206,200 | — | — |
| 2012-12-12 | $8.35 | $8.75 | 284,700 | — | — |
| 2012-12-11 | $8.50 | $8.91 | 495,500 | — | — |
| 2012-12-10 | $8.29 | $8.69 | 231,300 | — | — |
| 2012-12-07 | $8.29 | $8.69 | 250,600 | — | — |
| 2012-12-06 | $8.32 | $8.72 | 188,100 | — | — |
| 2012-12-05 | $8.31 | $8.71 | 519,300 | — | — |
| 2012-12-04 | $8.27 | $8.67 | 899,600 | — | — |
| 2012-12-03 | $8.60 | $9.01 | 149,000 | — | — |
| 2012-11-30 | $8.60 | $9.01 | 743,100 | — | — |
| 2012-11-29 | $8.57 | $8.92 | 322,600 | — | — |
| 2012-11-28 | $8.60 | $8.95 | 182,300 | — | — |
| 2012-11-27 | $8.59 | $8.94 | 687,500 | — | — |
| 2012-11-26 | $8.51 | $8.86 | 751,500 | — | — |
| 2012-11-23 | $8.71 | $9.07 | 71,800 | — | — |
| 2012-11-21 | $8.59 | $8.94 | 193,400 | — | — |
| 2012-11-20 | $8.71 | $9.07 | 313,600 | — | — |
| 2012-11-19 | $8.64 | $8.99 | 474,200 | — | — |
| 2012-11-16 | $8.31 | $8.65 | 267,300 | — | — |
| 2012-11-15 | $8.25 | $8.59 | 412,700 | — | — |
| 2012-11-14 | $8.23 | $8.57 | 205,200 | — | — |
| 2012-11-13 | $8.02 | $8.35 | 469,200 | — | — |
| 2012-11-12 | $8.05 | $8.38 | 121,100 | — | — |
| 2012-11-09 | $8.05 | $8.38 | 194,100 | — | — |
| 2012-11-08 | $8.03 | $8.36 | 152,600 | — | — |
| 2012-11-07 | $8.01 | $8.34 | 297,800 | — | — |
| 2012-11-06 | $8.06 | $8.39 | 377,900 | — | — |
| 2012-11-05 | $7.90 | $8.22 | 472,000 | — | — |
| 2012-11-02 | $7.96 | $8.29 | 675,800 | — | — |
| 2012-11-01 | $8.11 | $8.44 | 562,600 | — | — |
| 2012-10-31 | $7.65 | $7.96 | 396,600 | — | — |
| 2012-10-26 | $7.74 | $8.06 | 182,900 | — | — |
| 2012-10-25 | $7.87 | $8.19 | 396,500 | — | — |
| 2012-10-24 | $8.05 | $8.38 | 147,000 | — | — |
| 2012-10-23 | $8.04 | $8.37 | 198,500 | — | — |
| 2012-10-22 | $8.09 | $8.42 | 353,300 | — | — |
| 2012-10-19 | $8.12 | $8.45 | 330,500 | — | — |
| 2012-10-18 | $8.29 | $8.63 | 315,800 | — | — |
| 2012-10-17 | $8.37 | $8.71 | 58,900 | — | — |
| 2012-10-16 | $8.42 | $8.76 | 147,000 | — | — |
| 2012-10-15 | $8.37 | $8.71 | 163,600 | — | — |
| 2012-10-12 | $8.39 | $8.73 | 360,800 | — | — |
| 2012-10-11 | $8.36 | $8.70 | 588,000 | — | — |
| 2012-10-10 | $8.04 | $8.37 | 253,200 | — | — |
| 2012-10-09 | $8.02 | $8.35 | 169,500 | — | — |
| 2012-10-08 | $8.11 | $8.44 | 85,500 | — | — |
| 2012-10-05 | $8.06 | $8.39 | 283,800 | — | — |
| 2012-10-04 | $7.95 | $8.28 | 345,200 | — | — |
| 2012-10-03 | $8.01 | $8.34 | 422,100 | — | — |
| 2012-10-02 | $7.91 | $8.23 | 319,600 | — | — |
| 2012-10-01 | $8.00 | $8.33 | 328,200 | — | — |
| 2012-09-28 | $7.90 | $8.22 | 192,500 | — | — |
| 2012-09-27 | $7.99 | $8.32 | 252,400 | — | — |
| 2012-09-26 | $7.70 | $8.01 | 229,300 | — | — |
| 2012-09-25 | $7.81 | $8.13 | 307,000 | — | — |
| 2012-09-24 | $7.87 | $8.19 | 186,300 | — | — |
| 2012-09-21 | $8.15 | $8.48 | 218,500 | — | — |
| 2012-09-20 | $8.09 | $8.42 | 268,200 | — | — |
| 2012-09-19 | $7.95 | $8.28 | 119,200 | — | — |
| 2012-09-18 | $7.93 | $8.25 | 300,400 | — | — |
| 2012-09-17 | $7.81 | $8.13 | 497,800 | — | — |
| 2012-09-14 | $8.18 | $8.51 | 450,600 | — | — |
| 2012-09-13 | $8.34 | $8.68 | 148,400 | — | — |
| 2012-09-12 | $8.38 | $8.72 | 436,400 | — | — |
| 2012-09-11 | $8.42 | $8.76 | 349,000 | — | — |
| 2012-09-10 | $8.40 | $8.74 | 547,000 | — | — |
| 2012-09-07 | $8.28 | $8.62 | 359,700 | — | — |
| 2012-09-06 | $8.36 | $8.70 | 381,800 | — | — |
| 2012-09-05 | $8.33 | $8.67 | 336,800 | — | — |
| 2012-09-04 | $8.39 | $8.73 | 837,200 | — | — |
| 2012-08-31 | $8.28 | $8.62 | 688,800 | — | — |
| 2012-08-30 | $8.21 | $8.55 | 262,900 | — | — |
| 2012-08-29 | $8.41 | $8.75 | 140,800 | — | — |
| 2012-08-28 | $8.40 | $8.74 | 286,600 | — | — |
| 2012-08-27 | $8.50 | $8.85 | 236,400 | — | — |
| 2012-08-24 | $8.50 | $8.85 | 189,100 | — | — |
| 2012-08-23 | $8.32 | $8.66 | 542,500 | — | — |
| 2012-08-22 | $8.40 | $8.74 | 388,900 | — | — |
| 2012-08-21 | $8.48 | $8.83 | 103,500 | — | — |
| 2012-08-20 | $8.58 | $8.93 | 430,400 | — | — |
| 2012-08-17 | $8.52 | $8.87 | 475,800 | — | — |
| 2012-08-16 | $8.49 | $8.84 | 345,200 | — | — |
| 2012-08-15 | $8.40 | $8.74 | 274,500 | — | — |
| 2012-08-14 | $8.50 | $8.85 | 457,700 | — | — |
| 2012-08-13 | $8.42 | $8.76 | 1,749,200 | — | — |
| 2012-08-10 | $8.27 | $8.61 | 1,309,700 | — | — |
| 2012-08-09 | $8.55 | $8.90 | 495,800 | — | — |
| 2012-08-08 | $8.55 | $8.90 | 405,000 | — | — |
| 2012-08-07 | $8.61 | $8.96 | 275,700 | — | — |
| 2012-08-06 | $8.71 | $9.07 | 489,700 | — | — |
| 2012-08-03 | $8.53 | $8.88 | 860,300 | — | — |
| 2012-08-02 | $8.46 | $8.81 | 376,100 | — | — |
| 2012-08-01 | $8.44 | $8.79 | 470,800 | — | — |
| 2012-07-31 | $8.43 | $8.77 | 402,400 | — | — |
| 2012-07-30 | $8.59 | $8.94 | 371,900 | — | — |
| 2012-07-27 | $8.50 | $8.85 | 355,800 | — | — |
| 2012-07-26 | $8.35 | $8.69 | 772,500 | — | — |
| 2012-07-25 | $8.20 | $8.54 | 397,500 | — | — |
| 2012-07-24 | $8.13 | $8.46 | 290,300 | — | — |
| 2012-07-23 | $7.99 | $8.32 | 185,100 | — | — |
| 2012-07-20 | $8.13 | $8.46 | 221,500 | — | — |
| 2012-07-19 | $8.40 | $8.74 | 548,000 | — | — |
| 2012-07-18 | $8.31 | $8.65 | 295,900 | — | — |
| 2012-07-17 | $8.30 | $8.64 | 343,600 | — | — |
| 2012-07-16 | $8.35 | $8.69 | 363,100 | — | — |
| 2012-07-13 | $8.18 | $8.51 | 436,500 | — | — |
| 2012-07-12 | $8.39 | $8.73 | 337,000 | — | — |
| 2012-07-11 | $8.42 | $8.76 | 436,600 | — | — |
| 2012-07-10 | $8.45 | $8.80 | 346,400 | — | — |
| 2012-07-09 | $8.46 | $8.81 | 438,700 | — | — |
| 2012-07-06 | $8.40 | $8.74 | 230,400 | — | — |
| 2012-07-05 | $8.48 | $8.83 | 560,300 | — | — |
| 2012-07-03 | $8.45 | $8.80 | 150,900 | — | — |
| 2012-07-02 | $8.26 | $8.60 | 322,000 | — | — |
| 2012-06-29 | $8.21 | $8.55 | 553,000 | — | — |
| 2012-06-28 | $7.99 | $8.32 | 290,900 | — | — |
| 2012-06-27 | $8.04 | $8.37 | 623,200 | — | — |
| 2012-06-26 | $7.83 | $8.15 | 358,300 | — | — |
| 2012-06-25 | $7.85 | $8.17 | 197,000 | — | — |
| 2012-06-22 | $7.90 | $8.22 | 243,800 | — | — |
| 2012-06-21 | $7.83 | $8.15 | 476,000 | — | — |
| 2012-06-20 | $8.14 | $8.47 | 318,900 | — | — |
| 2012-06-19 | $8.19 | $8.52 | 323,300 | — | — |
| 2012-06-18 | $8.15 | $8.48 | 272,000 | — | — |
| 2012-06-15 | $8.17 | $8.50 | 270,500 | — | — |
| 2012-06-14 | $8.19 | $8.52 | 742,800 | — | — |
| 2012-06-13 | $8.15 | $8.48 | 589,500 | — | — |
| 2012-06-12 | $8.08 | $8.41 | 809,300 | — | — |
| 2012-06-11 | $8.06 | $8.39 | 816,500 | — | — |
| 2012-06-08 | $7.83 | $8.15 | 301,900 | — | — |
| 2012-06-07 | $7.69 | $8.00 | 384,100 | — | — |
| 2012-06-06 | $7.67 | $7.98 | 259,300 | — | — |
| 2012-06-05 | $7.68 | $7.99 | 213,300 | — | — |
| 2012-06-04 | $7.71 | $8.03 | 232,700 | — | — |
| 2012-06-01 | $7.44 | $7.74 | 336,200 | — | — |
| 2012-05-31 | $7.56 | $7.87 | 313,900 | — | — |
| 2012-05-30 | $7.62 | $7.93 | 221,500 | — | — |
| 2012-05-29 | $7.71 | $8.03 | 476,200 | — | — |
| 2012-05-25 | $7.55 | $7.86 | 181,100 | — | — |
| 2012-05-24 | $7.44 | $7.74 | 184,900 | — | — |
| 2012-05-23 | $7.47 | $7.78 | 569,000 | — | — |
| 2012-05-22 | $7.31 | $7.61 | 2,135,900 | — | — |
| 2012-05-21 | $7.25 | $7.55 | 103,900 | — | — |
| 2012-05-18 | $7.18 | $7.47 | 558,100 | — | — |
| 2012-05-17 | $7.05 | $7.34 | 289,300 | — | — |
| 2012-05-16 | $7.11 | $7.40 | 829,300 | — | — |
| 2012-05-15 | $7.12 | $7.41 | 126,000 | — | — |
| 2012-05-14 | $7.22 | $7.52 | 138,000 | — | — |
| 2012-05-11 | $7.44 | $7.74 | 160,000 | — | — |
| 2012-05-10 | $7.36 | $7.66 | 283,700 | — | — |
| 2012-05-09 | $7.34 | $7.64 | 402,900 | — | — |
| 2012-05-08 | $7.16 | $7.45 | 284,100 | — | — |
| 2012-05-07 | $7.14 | $7.43 | 490,600 | — | — |
| 2012-05-04 | $7.18 | $7.47 | 569,700 | — | — |
| 2012-05-03 | $6.77 | $7.05 | 244,800 | — | — |
| 2012-05-02 | $6.77 | $7.05 | 1,399,000 | — | — |
| 2012-05-01 | $6.55 | $6.82 | 374,200 | — | — |
| 2012-04-30 | $6.55 | $6.82 | 269,000 | — | — |
| 2012-04-27 | $6.55 | $6.82 | 259,700 | — | — |
| 2012-04-26 | $6.69 | $6.96 | 160,800 | — | — |
| 2012-04-25 | $6.61 | $6.88 | 249,200 | — | — |
| 2012-04-24 | $6.60 | $6.87 | 372,800 | — | — |
| 2012-04-23 | $6.51 | $6.78 | 127,300 | — | — |
| 2012-04-20 | $6.58 | $6.85 | 66,200 | — | — |
| 2012-04-19 | $6.49 | $6.76 | 254,800 | — | — |
| 2012-04-18 | $6.57 | $6.84 | 144,900 | — | — |
| 2012-04-17 | $6.69 | $6.96 | 227,300 | — | — |
| 2012-04-16 | $6.48 | $6.74 | 98,700 | — | — |
| 2012-04-13 | $6.53 | $6.80 | 116,400 | — | — |
| 2012-04-12 | $6.50 | $6.77 | 141,100 | — | — |
| 2012-04-11 | $6.51 | $6.78 | 218,800 | — | — |
| 2012-04-10 | $6.37 | $6.63 | 626,100 | — | — |
| 2012-04-09 | $6.59 | $6.86 | 156,300 | — | — |
| 2012-04-05 | $6.53 | $6.80 | 258,500 | — | — |
| 2012-04-04 | $6.57 | $6.84 | 258,000 | — | — |
| 2012-04-03 | $6.71 | $6.98 | 652,800 | — | — |
| 2012-04-02 | $6.84 | $7.12 | 535,200 | — | — |
| 2012-03-30 | $6.59 | $6.86 | 285,100 | — | — |
| 2012-03-29 | $6.51 | $6.78 | 164,400 | — | — |
| 2012-03-28 | $6.45 | $6.71 | 107,400 | — | — |
| 2012-03-27 | $6.53 | $6.80 | 200,000 | — | — |
| 2012-03-26 | $6.61 | $6.88 | 230,500 | — | — |
| 2012-03-23 | $6.53 | $6.80 | 367,500 | — | — |
| 2012-03-22 | $6.51 | $6.78 | 212,000 | — | — |
| 2012-03-21 | $6.45 | $6.71 | 626,600 | — | — |
| 2012-03-20 | $6.51 | $6.78 | 467,700 | — | — |
| 2012-03-19 | $6.57 | $6.84 | 120,100 | — | — |
| 2012-03-16 | $6.52 | $6.79 | 165,500 | — | — |
| 2012-03-15 | $6.41 | $6.67 | 166,700 | — | — |
| 2012-03-14 | $6.48 | $6.74 | 929,300 | — | — |
| 2012-03-13 | $6.52 | $6.79 | 162,600 | — | — |
| 2012-03-12 | $6.41 | $6.67 | 165,500 | — | — |
| 2012-03-09 | $6.48 | $6.74 | 460,700 | — | — |
| 2012-03-08 | $6.45 | $6.71 | 187,900 | — | — |
| 2012-03-07 | $6.42 | $6.68 | 168,300 | — | — |
| 2012-03-06 | $6.33 | $6.59 | 333,300 | — | — |
| 2012-03-05 | $6.44 | $6.70 | 163,300 | — | — |
| 2012-03-02 | $6.50 | $6.77 | 229,400 | — | — |
| 2012-03-01 | $6.62 | $6.89 | 490,400 | — | — |
| 2012-02-29 | $6.56 | $6.83 | 244,500 | — | — |
| 2012-02-28 | $6.57 | $6.84 | 238,700 | — | — |
| 2012-02-27 | $6.55 | $6.82 | 276,800 | — | — |
| 2012-02-24 | $6.66 | $6.93 | 163,200 | — | — |
| 2012-02-23 | $6.72 | $6.99 | 192,500 | — | — |
| 2012-02-22 | $6.69 | $6.96 | 457,800 | — | — |
| 2012-02-21 | $6.58 | $6.85 | 645,700 | — | — |
| 2012-02-17 | $6.54 | $6.81 | 2,392,800 | — | — |
| 2012-02-16 | $6.82 | $7.10 | 144,100 | — | — |
| 2012-02-15 | $6.80 | $7.08 | 212,500 | — | — |
| 2012-02-14 | $6.81 | $7.09 | 320,100 | — | — |
| 2012-02-13 | $6.86 | $7.14 | 332,400 | — | — |
| 2012-02-10 | $6.97 | $7.26 | 203,800 | — | — |
| 2012-02-09 | $7.11 | $7.40 | 395,700 | — | — |
| 2012-02-08 | $7.15 | $7.44 | 322,100 | — | — |
| 2012-02-07 | $7.30 | $7.60 | 346,500 | — | — |
| 2012-02-06 | $7.10 | $7.39 | 250,800 | — | — |
| 2012-02-03 | $7.07 | $7.36 | 531,700 | — | — |
| 2012-02-02 | $7.04 | $7.33 | 461,000 | — | — |
| 2012-02-01 | $7.14 | $7.43 | 366,600 | — | — |
| 2012-01-31 | $7.03 | $7.32 | 302,800 | — | — |
| 2012-01-30 | $7.06 | $7.35 | 151,800 | — | — |
| 2012-01-27 | $7.03 | $7.32 | 250,000 | — | — |
| 2012-01-26 | $7.03 | $7.32 | 860,800 | — | — |
| 2012-01-25 | $6.78 | $7.06 | 1,425,200 | — | — |
| 2012-01-24 | $6.52 | $6.79 | 416,800 | — | — |
| 2012-01-23 | $6.66 | $6.93 | 345,400 | — | — |
| 2012-01-20 | $6.53 | $6.80 | 502,500 | — | — |
| 2012-01-19 | $6.36 | $6.62 | 262,300 | — | — |
| 2012-01-18 | $6.30 | $6.56 | 312,200 | — | — |
| 2012-01-17 | $6.20 | $6.45 | 346,700 | — | — |
| 2012-01-13 | $6.15 | $6.40 | 297,700 | — | — |
| 2012-01-12 | $6.28 | $6.54 | 207,700 | — | — |
| 2012-01-11 | $6.26 | $6.52 | 291,400 | — | — |
| 2012-01-10 | $6.28 | $6.54 | 485,800 | — | — |
| 2012-01-09 | $6.25 | $6.51 | 425,200 | — | — |
| 2012-01-06 | $6.24 | $6.50 | 251,100 | — | — |
| 2012-01-05 | $6.30 | $6.56 | 518,400 | — | — |
| 2012-01-04 | $6.41 | $6.67 | 314,400 | — | — |
| 2012-01-03 | $6.39 | $6.65 | 430,100 | — | — |