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
- 2010-02-11 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 | $6.72 | $6.72 | 111,700 | — | — |
| 2012-12-28 | $6.37 | $6.37 | 60,100 | — | — |
| 2012-12-27 | $6.42 | $6.42 | 69,000 | — | — |
| 2012-12-26 | $6.43 | $6.43 | 120,400 | — | — |
| 2012-12-24 | $6.43 | $6.43 | 43,300 | — | — |
| 2012-12-21 | $6.41 | $6.41 | 573,700 | — | — |
| 2012-12-20 | $6.37 | $6.37 | 137,500 | — | — |
| 2012-12-19 | $6.39 | $6.39 | 116,300 | — | — |
| 2012-12-18 | $6.39 | $6.39 | 106,100 | — | — |
| 2012-12-17 | $6.32 | $6.32 | 72,200 | — | — |
| 2012-12-14 | $6.22 | $6.22 | 133,300 | — | — |
| 2012-12-13 | $6.18 | $6.18 | 61,000 | — | — |
| 2012-12-12 | $6.19 | $6.19 | 90,800 | — | — |
| 2012-12-11 | $6.15 | $6.15 | 200,100 | — | — |
| 2012-12-10 | $5.91 | $5.91 | 93,900 | — | — |
| 2012-12-07 | $5.99 | $5.99 | 33,300 | — | — |
| 2012-12-06 | $6.02 | $6.02 | 40,000 | — | — |
| 2012-12-05 | $6.02 | $6.02 | 68,700 | — | — |
| 2012-12-04 | $6.00 | $6.00 | 80,200 | — | — |
| 2012-12-03 | $6.02 | $6.02 | 133,800 | — | — |
| 2012-11-30 | $6.25 | $6.25 | 245,500 | — | — |
| 2012-11-29 | $6.20 | $6.20 | 69,100 | — | — |
| 2012-11-28 | $6.06 | $6.06 | 63,000 | — | — |
| 2012-11-27 | $6.04 | $6.04 | 68,700 | — | — |
| 2012-11-26 | $6.11 | $6.11 | 74,900 | — | — |
| 2012-11-23 | $6.01 | $6.01 | 27,400 | — | — |
| 2012-11-21 | $6.07 | $6.07 | 56,500 | — | — |
| 2012-11-20 | $5.98 | $5.98 | 57,500 | — | — |
| 2012-11-19 | $6.10 | $6.10 | 81,200 | — | — |
| 2012-11-16 | $5.80 | $5.80 | 144,500 | — | — |
| 2012-11-15 | $5.87 | $5.87 | 107,800 | — | — |
| 2012-11-14 | $5.99 | $5.99 | 150,000 | — | — |
| 2012-11-13 | $6.04 | $6.04 | 44,600 | — | — |
| 2012-11-12 | $6.18 | $6.18 | 52,200 | — | — |
| 2012-11-09 | $6.19 | $6.19 | 144,300 | — | — |
| 2012-11-08 | $6.30 | $6.30 | 894,800 | — | — |
| 2012-11-07 | $6.36 | $6.36 | 352,900 | — | — |
| 2012-11-06 | $6.11 | $6.11 | 260,600 | — | — |
| 2012-11-05 | $5.99 | $5.99 | 175,400 | — | — |
| 2012-11-02 | $6.03 | $6.03 | 249,200 | — | — |
| 2012-11-01 | $6.20 | $6.20 | 265,200 | — | — |
| 2012-10-31 | $6.12 | $6.12 | 361,400 | — | — |
| 2012-10-26 | $6.90 | $6.90 | 90,700 | — | — |
| 2012-10-25 | $6.86 | $6.86 | 76,800 | — | — |
| 2012-10-24 | $6.72 | $6.72 | 69,300 | — | — |
| 2012-10-23 | $6.77 | $6.77 | 139,500 | — | — |
| 2012-10-22 | $6.83 | $6.83 | 171,700 | — | — |
| 2012-10-19 | $6.87 | $6.87 | 205,200 | — | — |
| 2012-10-18 | $7.34 | $7.34 | 102,500 | — | — |
| 2012-10-17 | $7.62 | $7.62 | 109,900 | — | — |
| 2012-10-16 | $7.85 | $7.85 | 157,300 | — | — |
| 2012-10-15 | $8.15 | $8.15 | 44,000 | — | — |
| 2012-10-12 | $8.21 | $8.21 | 125,100 | — | — |
| 2012-10-11 | $8.15 | $8.15 | 90,700 | — | — |
| 2012-10-10 | $8.21 | $8.21 | 41,200 | — | — |
| 2012-10-09 | $8.15 | $8.15 | 60,400 | — | — |
| 2012-10-08 | $8.36 | $8.36 | 48,100 | — | — |
| 2012-10-05 | $8.38 | $8.38 | 104,500 | — | — |
| 2012-10-04 | $8.66 | $8.66 | 61,200 | — | — |
| 2012-10-03 | $8.63 | $8.63 | 68,800 | — | — |
| 2012-10-02 | $8.66 | $8.66 | 72,600 | — | — |
| 2012-10-01 | $8.65 | $8.65 | 103,100 | — | — |
| 2012-09-28 | $8.39 | $8.39 | 89,600 | — | — |
| 2012-09-27 | $8.55 | $8.55 | 129,300 | — | — |
| 2012-09-26 | $8.32 | $8.32 | 97,800 | — | — |
| 2012-09-25 | $8.55 | $8.55 | 155,800 | — | — |
| 2012-09-24 | $8.87 | $8.87 | 118,500 | — | — |
| 2012-09-21 | $8.37 | $8.37 | 393,600 | — | — |
| 2012-09-20 | $8.29 | $8.29 | 60,000 | — | — |
| 2012-09-19 | $8.56 | $8.56 | 85,700 | — | — |
| 2012-09-18 | $8.70 | $8.70 | 64,200 | — | — |
| 2012-09-17 | $8.68 | $8.68 | 102,700 | — | — |
| 2012-09-14 | $8.73 | $8.73 | 151,700 | — | — |
| 2012-09-13 | $8.60 | $8.60 | 116,100 | — | — |
| 2012-09-12 | $8.59 | $8.59 | 65,500 | — | — |
| 2012-09-11 | $8.66 | $8.66 | 74,700 | — | — |
| 2012-09-10 | $8.63 | $8.63 | 122,400 | — | — |
| 2012-09-07 | $8.60 | $8.60 | 184,400 | — | — |
| 2012-09-06 | $8.52 | $8.52 | 155,200 | — | — |
| 2012-09-05 | $8.29 | $8.29 | 176,000 | — | — |
| 2012-09-04 | $8.30 | $8.30 | 143,000 | — | — |
| 2012-08-31 | $8.57 | $8.57 | 151,900 | — | — |
| 2012-08-30 | $8.42 | $8.42 | 100,500 | — | — |
| 2012-08-29 | $8.49 | $8.49 | 110,400 | — | — |
| 2012-08-28 | $8.55 | $8.55 | 200,200 | — | — |
| 2012-08-27 | $8.37 | $8.37 | 134,300 | — | — |
| 2012-08-24 | $8.34 | $8.34 | 114,100 | — | — |
| 2012-08-23 | $8.30 | $8.30 | 141,200 | — | — |
| 2012-08-22 | $8.40 | $8.40 | 66,200 | — | — |
| 2012-08-21 | $8.43 | $8.43 | 153,100 | — | — |
| 2012-08-20 | $8.50 | $8.50 | 237,100 | — | — |
| 2012-08-17 | $8.72 | $8.72 | 181,100 | — | — |
| 2012-08-16 | $8.68 | $8.68 | 234,200 | — | — |
| 2012-08-15 | $8.66 | $8.66 | 134,100 | — | — |
| 2012-08-14 | $8.66 | $8.66 | 123,700 | — | — |
| 2012-08-13 | $8.77 | $8.77 | 61,600 | — | — |
| 2012-08-10 | $8.81 | $8.81 | 135,700 | — | — |
| 2012-08-09 | $9.04 | $9.04 | 118,200 | — | — |
| 2012-08-08 | $8.94 | $8.94 | 144,800 | — | — |
| 2012-08-07 | $8.86 | $8.86 | 152,700 | — | — |
| 2012-08-06 | $8.84 | $8.84 | 230,700 | — | — |
| 2012-08-03 | $8.80 | $8.80 | 137,700 | — | — |
| 2012-08-02 | $8.59 | $8.59 | 122,300 | — | — |
| 2012-08-01 | $8.88 | $8.88 | 224,300 | — | — |
| 2012-07-31 | $9.07 | $9.07 | 259,100 | — | — |
| 2012-07-30 | $9.45 | $9.45 | 138,800 | — | — |
| 2012-07-27 | $9.64 | $9.64 | 139,000 | — | — |
| 2012-07-26 | $9.16 | $9.16 | 159,200 | — | — |
| 2012-07-25 | $9.34 | $9.34 | 100,000 | — | — |
| 2012-07-24 | $9.21 | $9.21 | 117,700 | — | — |
| 2012-07-23 | $9.62 | $9.62 | 105,500 | — | — |
| 2012-07-20 | $9.99 | $9.99 | 189,100 | — | — |
| 2012-07-19 | $10.05 | $10.05 | 251,300 | — | — |
| 2012-07-18 | $9.96 | $9.96 | 453,600 | — | — |
| 2012-07-17 | $9.78 | $9.78 | 519,600 | — | — |
| 2012-07-16 | $10.01 | $10.01 | 150,800 | — | — |
| 2012-07-13 | $10.05 | $10.05 | 158,200 | — | — |
| 2012-07-12 | $9.79 | $9.79 | 148,000 | — | — |
| 2012-07-11 | $9.92 | $9.92 | 180,500 | — | — |
| 2012-07-10 | $9.76 | $9.76 | 150,800 | — | — |
| 2012-07-09 | $9.95 | $9.95 | 326,600 | — | — |
| 2012-07-06 | $9.89 | $9.89 | 223,500 | — | — |
| 2012-07-05 | $9.89 | $9.89 | 312,800 | — | — |
| 2012-07-03 | $9.71 | $9.71 | 230,200 | — | — |
| 2012-07-02 | $9.46 | $9.46 | 250,100 | — | — |
| 2012-06-29 | $9.26 | $9.26 | 355,800 | — | — |
| 2012-06-28 | $8.86 | $8.86 | 313,500 | — | — |
| 2012-06-27 | $9.32 | $9.32 | 3,698,500 | — | — |
| 2012-06-26 | $9.27 | $9.27 | 269,000 | — | — |
| 2012-06-25 | $9.41 | $9.41 | 343,500 | — | — |
| 2012-06-22 | $9.35 | $9.35 | 1,421,100 | — | — |
| 2012-06-21 | $9.43 | $9.43 | 806,800 | — | — |
| 2012-06-20 | $9.13 | $9.13 | 406,100 | — | — |
| 2012-06-19 | $9.09 | $9.09 | 151,300 | — | — |
| 2012-06-18 | $9.03 | $9.03 | 176,000 | — | — |
| 2012-06-15 | $9.00 | $9.00 | 220,500 | — | — |
| 2012-06-14 | $8.98 | $8.98 | 154,200 | — | — |
| 2012-06-13 | $8.95 | $8.95 | 224,900 | — | — |
| 2012-06-12 | $8.93 | $8.93 | 155,800 | — | — |
| 2012-06-11 | $8.80 | $8.80 | 244,100 | — | — |
| 2012-06-08 | $8.90 | $8.90 | 460,000 | — | — |
| 2012-06-07 | $8.62 | $8.62 | 195,100 | — | — |
| 2012-06-06 | $8.54 | $8.54 | 151,600 | — | — |
| 2012-06-05 | $8.41 | $8.41 | 278,800 | — | — |
| 2012-06-04 | $8.48 | $8.48 | 208,500 | — | — |
| 2012-06-01 | $8.25 | $8.25 | 233,300 | — | — |
| 2012-05-31 | $8.11 | $8.11 | 382,700 | — | — |
| 2012-05-30 | $8.01 | $8.01 | 139,100 | — | — |
| 2012-05-29 | $8.11 | $8.11 | 143,500 | — | — |
| 2012-05-25 | $8.07 | $8.07 | 130,600 | — | — |
| 2012-05-24 | $7.96 | $7.96 | 177,000 | — | — |
| 2012-05-23 | $8.04 | $8.04 | 119,500 | — | — |
| 2012-05-22 | $8.01 | $8.01 | 114,800 | — | — |
| 2012-05-21 | $8.22 | $8.22 | 93,000 | — | — |
| 2012-05-18 | $8.03 | $8.03 | 218,000 | — | — |
| 2012-05-17 | $8.19 | $8.19 | 191,300 | — | — |
| 2012-05-16 | $8.03 | $8.03 | 86,000 | — | — |
| 2012-05-15 | $7.94 | $7.94 | 81,300 | — | — |
| 2012-05-14 | $7.89 | $7.89 | 76,000 | — | — |
| 2012-05-11 | $8.03 | $8.03 | 128,200 | — | — |
| 2012-05-10 | $8.05 | $8.05 | 126,000 | — | — |
| 2012-05-09 | $8.03 | $8.03 | 97,400 | — | — |
| 2012-05-08 | $8.04 | $8.04 | 120,300 | — | — |
| 2012-05-07 | $8.10 | $8.10 | 176,800 | — | — |
| 2012-05-04 | $8.20 | $8.20 | 167,500 | — | — |
| 2012-05-03 | $8.61 | $8.61 | 235,900 | — | — |
| 2012-05-02 | $9.25 | $9.25 | 841,500 | — | — |
| 2012-05-01 | $9.17 | $9.17 | 1,206,800 | — | — |
| 2012-04-30 | $10.51 | $10.51 | 335,600 | — | — |
| 2012-04-27 | $10.82 | $10.82 | 135,000 | — | — |
| 2012-04-26 | $10.64 | $10.64 | 121,700 | — | — |
| 2012-04-25 | $10.73 | $10.73 | 303,600 | — | — |
| 2012-04-24 | $10.60 | $10.60 | 460,900 | — | — |
| 2012-04-23 | $10.99 | $10.99 | 257,400 | — | — |
| 2012-04-20 | $11.55 | $11.55 | 256,200 | — | — |
| 2012-04-19 | $11.37 | $11.37 | 189,400 | — | — |
| 2012-04-18 | $11.34 | $11.34 | 478,700 | — | — |
| 2012-04-17 | $11.67 | $11.67 | 195,700 | — | — |
| 2012-04-16 | $11.65 | $11.65 | 543,400 | — | — |
| 2012-04-13 | $11.59 | $11.59 | 480,100 | — | — |
| 2012-04-12 | $11.37 | $11.37 | 294,200 | — | — |
| 2012-04-11 | $11.14 | $11.14 | 812,600 | — | — |
| 2012-04-10 | $10.62 | $10.62 | 876,400 | — | — |
| 2012-04-09 | $10.69 | $10.69 | 518,400 | — | — |
| 2012-04-05 | $10.74 | $10.74 | 321,700 | — | — |
| 2012-04-04 | $10.51 | $10.51 | 183,700 | — | — |
| 2012-04-03 | $10.74 | $10.74 | 234,900 | — | — |
| 2012-04-02 | $10.84 | $10.84 | 662,300 | — | — |
| 2012-03-30 | $10.49 | $10.49 | 460,000 | — | — |
| 2012-03-29 | $10.38 | $10.38 | 404,800 | — | — |
| 2012-03-28 | $10.36 | $10.36 | 311,500 | — | — |
| 2012-03-27 | $10.33 | $10.33 | 1,513,700 | — | — |
| 2012-03-26 | $10.42 | $10.42 | 183,900 | — | — |
| 2012-03-23 | $10.10 | $10.10 | 363,500 | — | — |
| 2012-03-22 | $9.74 | $9.74 | 462,800 | — | — |
| 2012-03-21 | $9.88 | $9.88 | 1,689,200 | — | — |
| 2012-03-20 | $9.77 | $9.77 | 268,900 | — | — |
| 2012-03-19 | $9.93 | $9.93 | 236,000 | — | — |
| 2012-03-16 | $9.74 | $9.74 | 620,100 | — | — |
| 2012-03-15 | $9.45 | $9.45 | 359,200 | — | — |
| 2012-03-14 | $9.59 | $9.59 | 229,600 | — | — |
| 2012-03-13 | $9.75 | $9.75 | 268,100 | — | — |
| 2012-03-12 | $9.71 | $9.71 | 208,100 | — | — |
| 2012-03-09 | $10.01 | $10.01 | 376,800 | — | — |
| 2012-03-08 | $10.17 | $10.17 | 263,600 | — | — |
| 2012-03-07 | $9.94 | $9.94 | 233,600 | — | — |
| 2012-03-06 | $9.90 | $9.90 | 281,100 | — | — |
| 2012-03-05 | $10.14 | $10.14 | 168,900 | — | — |
| 2012-03-02 | $9.98 | $9.98 | 224,800 | — | — |
| 2012-03-01 | $10.41 | $10.41 | 203,500 | — | — |
| 2012-02-29 | $10.45 | $10.45 | 221,800 | — | — |
| 2012-02-28 | $10.94 | $10.94 | 214,100 | — | — |
| 2012-02-27 | $10.98 | $10.98 | 107,500 | — | — |
| 2012-02-24 | $11.02 | $11.02 | 76,600 | — | — |
| 2012-02-23 | $11.07 | $11.07 | 123,000 | — | — |
| 2012-02-22 | $11.03 | $11.03 | 206,000 | — | — |
| 2012-02-21 | $11.00 | $11.00 | 101,400 | — | — |
| 2012-02-17 | $11.11 | $11.11 | 182,500 | — | — |
| 2012-02-16 | $11.33 | $11.33 | 115,900 | — | — |
| 2012-02-15 | $11.00 | $11.00 | 154,500 | — | — |
| 2012-02-14 | $11.06 | $11.06 | 370,100 | — | — |
| 2012-02-13 | $10.61 | $10.61 | 321,700 | — | — |
| 2012-02-10 | $10.55 | $10.55 | 264,400 | — | — |
| 2012-02-09 | $10.59 | $10.59 | 231,000 | — | — |
| 2012-02-08 | $10.34 | $10.34 | 308,500 | — | — |
| 2012-02-07 | $9.88 | $9.88 | 279,500 | — | — |
| 2012-02-06 | $10.58 | $10.58 | 246,000 | — | — |
| 2012-02-03 | $10.21 | $10.21 | 323,200 | — | — |
| 2012-02-02 | $9.92 | $9.92 | 487,000 | — | — |
| 2012-02-01 | $9.81 | $9.81 | 665,800 | — | — |
| 2012-01-31 | $9.62 | $9.62 | 228,600 | — | — |
| 2012-01-30 | $9.78 | $9.78 | 156,500 | — | — |
| 2012-01-27 | $10.00 | $10.00 | 163,900 | — | — |
| 2012-01-26 | $9.74 | $9.74 | 136,800 | — | — |
| 2012-01-25 | $9.90 | $9.90 | 120,900 | — | — |
| 2012-01-24 | $9.81 | $9.81 | 156,700 | — | — |
| 2012-01-23 | $9.89 | $9.89 | 64,900 | — | — |
| 2012-01-20 | $9.96 | $9.96 | 130,700 | — | — |
| 2012-01-19 | $9.76 | $9.76 | 225,700 | — | — |
| 2012-01-18 | $9.75 | $9.75 | 205,600 | — | — |
| 2012-01-17 | $9.73 | $9.73 | 169,000 | — | — |
| 2012-01-13 | $10.13 | $10.13 | 117,900 | — | — |
| 2012-01-12 | $10.09 | $10.09 | 161,600 | — | — |
| 2012-01-11 | $9.98 | $9.98 | 203,200 | — | — |
| 2012-01-10 | $9.95 | $9.95 | 162,900 | — | — |
| 2012-01-09 | $9.88 | $9.88 | 140,400 | — | — |
| 2012-01-06 | $9.85 | $9.85 | 172,700 | — | — |
| 2012-01-05 | $9.96 | $9.96 | 219,500 | — | — |
| 2012-01-04 | $9.72 | $9.72 | 122,800 | — | — |
| 2012-01-03 | $9.92 | $9.92 | 241,100 | — | — |