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
- 2000-05-25 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 | $8.50 | $8.50 | 911,740 | — | — |
| 2012-12-28 | $8.25 | $8.25 | 193,500 | — | — |
| 2012-12-27 | $8.45 | $8.45 | 347,960 | — | — |
| 2012-12-26 | $8.80 | $8.80 | 239,100 | — | — |
| 2012-12-24 | $8.90 | $8.90 | 159,060 | — | — |
| 2012-12-21 | $8.65 | $8.65 | 897,820 | — | — |
| 2012-12-20 | $9.15 | $9.15 | 436,780 | — | — |
| 2012-12-19 | $9.10 | $9.10 | 533,020 | — | — |
| 2012-12-18 | $9.10 | $9.10 | 247,280 | — | — |
| 2012-12-17 | $8.80 | $8.80 | 267,180 | — | — |
| 2012-12-14 | $8.65 | $8.65 | 154,600 | — | — |
| 2012-12-13 | $8.50 | $8.50 | 175,960 | — | — |
| 2012-12-12 | $8.70 | $8.70 | 158,000 | — | — |
| 2012-12-11 | $8.70 | $8.70 | 198,740 | — | — |
| 2012-12-10 | $8.60 | $8.60 | 139,180 | — | — |
| 2012-12-07 | $8.65 | $8.65 | 169,700 | — | — |
| 2012-12-06 | $8.65 | $8.65 | 171,120 | — | — |
| 2012-12-05 | $8.40 | $8.40 | 260,260 | — | — |
| 2012-12-04 | $8.60 | $8.60 | 259,740 | — | — |
| 2012-12-03 | $8.35 | $8.35 | 411,500 | — | — |
| 2012-11-30 | $8.35 | $8.35 | 518,680 | — | — |
| 2012-11-29 | $8.25 | $8.25 | 373,580 | — | — |
| 2012-11-28 | $7.75 | $7.75 | 263,040 | — | — |
| 2012-11-27 | $7.40 | $7.40 | 232,400 | — | — |
| 2012-11-26 | $7.10 | $7.10 | 129,620 | — | — |
| 2012-11-23 | $7.15 | $7.15 | 87,980 | — | — |
| 2012-11-21 | $7.05 | $7.05 | 82,620 | — | — |
| 2012-11-20 | $7.00 | $7.00 | 116,500 | — | — |
| 2012-11-19 | $7.00 | $7.00 | 369,280 | — | — |
| 2012-11-16 | $7.05 | $7.05 | 320,880 | — | — |
| 2012-11-15 | $7.00 | $7.00 | 272,220 | — | — |
| 2012-11-14 | $6.95 | $6.95 | 269,080 | — | — |
| 2012-11-13 | $7.10 | $7.10 | 504,320 | — | — |
| 2012-11-12 | $7.60 | $7.60 | 322,720 | — | — |
| 2012-11-09 | $7.75 | $7.75 | 433,640 | — | — |
| 2012-11-08 | $7.85 | $7.85 | 136,620 | — | — |
| 2012-11-07 | $8.00 | $8.00 | 718,720 | — | — |
| 2012-11-06 | $8.95 | $8.95 | 224,560 | — | — |
| 2012-11-05 | $8.95 | $8.95 | 258,960 | — | — |
| 2012-11-02 | $9.00 | $9.00 | 218,880 | — | — |
| 2012-11-01 | $9.55 | $9.55 | 291,800 | — | — |
| 2012-10-31 | $9.30 | $9.30 | 173,760 | — | — |
| 2012-10-26 | $9.30 | $9.30 | 246,660 | — | — |
| 2012-10-25 | $8.90 | $8.90 | 177,020 | — | — |
| 2012-10-24 | $8.95 | $8.95 | 172,320 | — | — |
| 2012-10-23 | $9.15 | $9.15 | 122,060 | — | — |
| 2012-10-22 | $9.15 | $9.15 | 157,700 | — | — |
| 2012-10-19 | $9.00 | $9.00 | 216,040 | — | — |
| 2012-10-18 | $9.10 | $9.10 | 292,540 | — | — |
| 2012-10-17 | $9.15 | $9.15 | 181,580 | — | — |
| 2012-10-16 | $9.30 | $9.30 | 244,620 | — | — |
| 2012-10-15 | $8.85 | $8.85 | 197,460 | — | — |
| 2012-10-12 | $8.90 | $8.90 | 90,080 | — | — |
| 2012-10-11 | $8.95 | $8.95 | 174,420 | — | — |
| 2012-10-10 | $8.95 | $8.95 | 121,140 | — | — |
| 2012-10-09 | $9.00 | $9.00 | 193,120 | — | — |
| 2012-10-08 | $9.30 | $9.30 | 116,080 | — | — |
| 2012-10-05 | $9.45 | $9.45 | 156,920 | — | — |
| 2012-10-04 | $9.60 | $9.60 | 220,180 | — | — |
| 2012-10-03 | $9.50 | $9.50 | 256,680 | — | — |
| 2012-10-02 | $9.70 | $9.70 | 364,860 | — | — |
| 2012-10-01 | $9.20 | $9.20 | 258,380 | — | — |
| 2012-09-28 | $9.45 | $9.45 | 415,520 | — | — |
| 2012-09-27 | $9.90 | $9.90 | 443,220 | — | — |
| 2012-09-26 | $9.90 | $9.90 | 283,500 | — | — |
| 2012-09-25 | $10.10 | $10.10 | 464,880 | — | — |
| 2012-09-24 | $10.30 | $10.30 | 225,260 | — | — |
| 2012-09-21 | $10.65 | $10.65 | 663,580 | — | — |
| 2012-09-20 | $10.50 | $10.50 | 246,340 | — | — |
| 2012-09-19 | $10.60 | $10.60 | 386,700 | — | — |
| 2012-09-18 | $10.55 | $10.55 | 298,980 | — | — |
| 2012-09-17 | $10.50 | $10.50 | 283,220 | — | — |
| 2012-09-14 | $10.65 | $10.65 | 450,560 | — | — |
| 2012-09-13 | $10.25 | $10.25 | 660,420 | — | — |
| 2012-09-12 | $10.30 | $10.30 | 384,020 | — | — |
| 2012-09-11 | $9.75 | $9.75 | 176,500 | — | — |
| 2012-09-10 | $9.60 | $9.60 | 166,520 | — | — |
| 2012-09-07 | $9.70 | $9.70 | 199,400 | — | — |
| 2012-09-06 | $9.85 | $9.85 | 318,220 | — | — |
| 2012-09-05 | $9.50 | $9.50 | 403,200 | — | — |
| 2012-09-04 | $9.15 | $9.15 | 435,860 | — | — |
| 2012-08-31 | $9.65 | $9.65 | 383,240 | — | — |
| 2012-08-30 | $9.55 | $9.55 | 158,880 | — | — |
| 2012-08-29 | $9.70 | $9.70 | 588,380 | — | — |
| 2012-08-28 | $9.60 | $9.60 | 514,240 | — | — |
| 2012-08-27 | $9.50 | $9.50 | 183,960 | — | — |
| 2012-08-24 | $9.30 | $9.30 | 282,760 | — | — |
| 2012-08-23 | $9.00 | $9.00 | 296,740 | — | — |
| 2012-08-22 | $9.15 | $9.15 | 134,540 | — | — |
| 2012-08-21 | $9.15 | $9.15 | 286,440 | — | — |
| 2012-08-20 | $9.15 | $9.15 | 253,660 | — | — |
| 2012-08-17 | $9.15 | $9.15 | 341,420 | — | — |
| 2012-08-16 | $9.25 | $9.25 | 358,800 | — | — |
| 2012-08-15 | $8.75 | $8.75 | 180,240 | — | — |
| 2012-08-14 | $8.65 | $8.65 | 244,700 | — | — |
| 2012-08-13 | $8.80 | $8.80 | 183,640 | — | — |
| 2012-08-10 | $8.90 | $8.90 | 481,940 | — | — |
| 2012-08-09 | $9.15 | $9.15 | 283,620 | — | — |
| 2012-08-08 | $9.05 | $9.05 | 612,620 | — | — |
| 2012-08-07 | $9.05 | $9.05 | 620,160 | — | — |
| 2012-08-06 | $8.35 | $8.35 | 363,240 | — | — |
| 2012-08-03 | $8.45 | $8.45 | 190,080 | — | — |
| 2012-08-02 | $8.05 | $8.05 | 166,000 | — | — |
| 2012-08-01 | $7.95 | $7.95 | 244,220 | — | — |
| 2012-07-31 | $8.30 | $8.30 | 521,700 | — | — |
| 2012-07-30 | $8.05 | $8.05 | 315,040 | — | — |
| 2012-07-27 | $8.15 | $8.15 | 609,980 | — | — |
| 2012-07-26 | $8.40 | $8.40 | 110,480 | — | — |
| 2012-07-25 | $8.50 | $8.50 | 257,920 | — | — |
| 2012-07-24 | $8.15 | $8.15 | 140,720 | — | — |
| 2012-07-23 | $8.35 | $8.35 | 230,160 | — | — |
| 2012-07-20 | $8.75 | $8.75 | 215,900 | — | — |
| 2012-07-19 | $8.85 | $8.85 | 378,460 | — | — |
| 2012-07-18 | $8.90 | $8.90 | 282,180 | — | — |
| 2012-07-17 | $8.55 | $8.55 | 253,200 | — | — |
| 2012-07-16 | $8.85 | $8.85 | 133,380 | — | — |
| 2012-07-13 | $8.85 | $8.85 | 556,280 | — | — |
| 2012-07-12 | $8.90 | $8.90 | 372,560 | — | — |
| 2012-07-11 | $9.20 | $9.20 | 286,840 | — | — |
| 2012-07-10 | $9.65 | $9.65 | 312,740 | — | — |
| 2012-07-09 | $9.60 | $9.60 | 728,660 | — | — |
| 2012-07-06 | $10.30 | $10.30 | 572,480 | — | — |
| 2012-07-05 | $10.80 | $10.80 | 224,600 | — | — |
| 2012-07-03 | $10.95 | $10.95 | 225,920 | — | — |
| 2012-07-02 | $10.65 | $10.65 | 361,820 | — | — |
| 2012-06-29 | $10.75 | $10.75 | 859,720 | — | — |
| 2012-06-28 | $10.45 | $10.45 | 151,920 | — | — |
| 2012-06-27 | $10.65 | $10.65 | 357,760 | — | — |
| 2012-06-26 | $10.55 | $10.55 | 243,760 | — | — |
| 2012-06-25 | $10.50 | $10.50 | 275,760 | — | — |
| 2012-06-22 | $10.65 | $10.65 | 727,140 | — | — |
| 2012-06-21 | $10.75 | $10.75 | 311,960 | — | — |
| 2012-06-20 | $10.90 | $10.90 | 518,240 | — | — |
| 2012-06-19 | $11.15 | $11.15 | 654,900 | — | — |
| 2012-06-18 | $11.70 | $11.70 | 333,180 | — | — |
| 2012-06-15 | $11.25 | $11.25 | 748,200 | — | — |
| 2012-06-14 | $11.45 | $11.45 | 174,540 | — | — |
| 2012-06-13 | $11.25 | $11.25 | 303,700 | — | — |
| 2012-06-12 | $11.75 | $11.75 | 109,080 | — | — |
| 2012-06-11 | $11.40 | $11.40 | 209,460 | — | — |
| 2012-06-08 | $12.15 | $12.15 | 56,920 | — | — |
| 2012-06-07 | $11.90 | $11.90 | 245,580 | — | — |
| 2012-06-06 | $12.05 | $12.05 | 226,180 | — | — |
| 2012-06-05 | $11.15 | $11.15 | 838,080 | — | — |
| 2012-06-04 | $11.40 | $11.40 | 202,200 | — | — |
| 2012-06-01 | $11.45 | $11.45 | 117,040 | — | — |
| 2012-05-31 | $12.15 | $12.15 | 242,580 | — | — |
| 2012-05-30 | $11.85 | $11.85 | 103,540 | — | — |
| 2012-05-29 | $12.15 | $12.15 | 211,120 | — | — |
| 2012-05-25 | $12.05 | $12.05 | 137,080 | — | — |
| 2012-05-24 | $11.80 | $11.80 | 195,660 | — | — |
| 2012-05-23 | $11.85 | $11.85 | 762,600 | — | — |
| 2012-05-22 | $11.80 | $11.80 | 271,880 | — | — |
| 2012-05-21 | $12.10 | $12.10 | 281,840 | — | — |
| 2012-05-18 | $11.60 | $11.60 | 545,840 | — | — |
| 2012-05-17 | $11.85 | $11.85 | 503,840 | — | — |
| 2012-05-16 | $12.65 | $12.65 | 233,800 | — | — |
| 2012-05-15 | $12.75 | $12.75 | 104,040 | — | — |
| 2012-05-14 | $13.00 | $13.00 | 154,860 | — | — |
| 2012-05-11 | $12.85 | $12.85 | 116,740 | — | — |
| 2012-05-10 | $12.90 | $12.90 | 132,600 | — | — |
| 2012-05-09 | $13.25 | $13.25 | 135,180 | — | — |
| 2012-05-08 | $13.10 | $13.10 | 209,480 | — | — |
| 2012-05-07 | $13.30 | $13.30 | 162,200 | — | — |
| 2012-05-04 | $13.40 | $13.40 | 197,600 | — | — |
| 2012-05-03 | $13.60 | $13.60 | 220,060 | — | — |
| 2012-05-02 | $14.20 | $14.20 | 259,340 | — | — |
| 2012-05-01 | $14.20 | $14.20 | 284,800 | — | — |
| 2012-04-30 | $14.15 | $14.15 | 432,980 | — | — |
| 2012-04-27 | $13.60 | $13.60 | 542,820 | — | — |
| 2012-04-26 | $14.25 | $14.25 | 245,720 | — | — |
| 2012-04-25 | $14.20 | $14.20 | 427,440 | — | — |
| 2012-04-24 | $13.45 | $13.45 | 149,100 | — | — |
| 2012-04-23 | $13.25 | $13.25 | 317,020 | — | — |
| 2012-04-20 | $13.65 | $13.65 | 266,040 | — | — |
| 2012-04-19 | $14.10 | $14.10 | 190,400 | — | — |
| 2012-04-18 | $13.90 | $13.90 | 126,540 | — | — |
| 2012-04-17 | $14.25 | $14.25 | 141,720 | — | — |
| 2012-04-16 | $14.00 | $14.00 | 87,320 | — | — |
| 2012-04-13 | $13.90 | $13.90 | 173,980 | — | — |
| 2012-04-12 | $14.40 | $14.40 | 257,460 | — | — |
| 2012-04-11 | $13.60 | $13.60 | 392,080 | — | — |
| 2012-04-10 | $13.65 | $13.65 | 254,340 | — | — |
| 2012-04-09 | $14.00 | $14.00 | 251,480 | — | — |
| 2012-04-05 | $14.30 | $14.30 | 293,260 | — | — |
| 2012-04-04 | $14.20 | $14.20 | 269,240 | — | — |
| 2012-04-03 | $14.35 | $14.35 | 213,060 | — | — |
| 2012-04-02 | $14.90 | $14.90 | 370,660 | — | — |
| 2012-03-30 | $14.50 | $14.50 | 319,720 | — | — |
| 2012-03-29 | $14.45 | $14.45 | 202,140 | — | — |
| 2012-03-28 | $14.60 | $14.60 | 226,060 | — | — |
| 2012-03-27 | $14.50 | $14.50 | 232,220 | — | — |
| 2012-03-26 | $14.70 | $14.70 | 300,420 | — | — |
| 2012-03-23 | $14.45 | $14.45 | 156,720 | — | — |
| 2012-03-22 | $14.50 | $14.50 | 272,380 | — | — |
| 2012-03-21 | $14.55 | $14.55 | 139,840 | — | — |
| 2012-03-20 | $14.55 | $14.55 | 241,080 | — | — |
| 2012-03-19 | $14.50 | $14.50 | 314,320 | — | — |
| 2012-03-16 | $14.60 | $14.60 | 294,680 | — | — |
| 2012-03-15 | $14.45 | $14.45 | 196,280 | — | — |
| 2012-03-14 | $14.40 | $14.40 | 319,960 | — | — |
| 2012-03-13 | $15.00 | $15.00 | 286,460 | — | — |
| 2012-03-12 | $14.70 | $14.70 | 423,860 | — | — |
| 2012-03-09 | $14.30 | $14.30 | 266,200 | — | — |
| 2012-03-08 | $14.55 | $14.55 | 731,840 | — | — |
| 2012-03-07 | $13.90 | $13.90 | 162,540 | — | — |
| 2012-03-06 | $13.75 | $13.75 | 298,620 | — | — |
| 2012-03-05 | $14.15 | $14.15 | 195,420 | — | — |
| 2012-03-02 | $14.20 | $14.20 | 608,440 | — | — |
| 2012-03-01 | $14.45 | $14.45 | 287,640 | — | — |
| 2012-02-29 | $14.60 | $14.60 | 495,120 | — | — |
| 2012-02-28 | $15.00 | $15.00 | 960,960 | — | — |
| 2012-02-27 | $15.40 | $15.40 | 699,900 | — | — |
| 2012-02-24 | $14.20 | $14.20 | 239,360 | — | — |
| 2012-02-23 | $14.40 | $14.40 | 520,720 | — | — |
| 2012-02-22 | $13.80 | $13.80 | 491,140 | — | — |
| 2012-02-21 | $13.45 | $13.45 | 333,700 | — | — |
| 2012-02-17 | $13.70 | $13.70 | 361,780 | — | — |
| 2012-02-16 | $13.95 | $13.95 | 656,360 | — | — |
| 2012-02-15 | $13.65 | $13.65 | 231,220 | — | — |
| 2012-02-14 | $13.50 | $13.50 | 163,600 | — | — |
| 2012-02-13 | $13.50 | $13.50 | 320,980 | — | — |
| 2012-02-10 | $13.20 | $13.20 | 152,380 | — | — |
| 2012-02-09 | $13.55 | $13.55 | 173,120 | — | — |
| 2012-02-08 | $13.70 | $13.70 | 127,500 | — | — |
| 2012-02-07 | $13.65 | $13.65 | 229,340 | — | — |
| 2012-02-06 | $13.60 | $13.60 | 187,480 | — | — |
| 2012-02-03 | $13.65 | $13.65 | 446,360 | — | — |
| 2012-02-02 | $13.40 | $13.40 | 222,900 | — | — |
| 2012-02-01 | $13.45 | $13.45 | 500,260 | — | — |
| 2012-01-31 | $12.90 | $12.90 | 456,480 | — | — |
| 2012-01-30 | $12.60 | $12.60 | 169,660 | — | — |
| 2012-01-27 | $12.80 | $12.80 | 137,580 | — | — |
| 2012-01-26 | $13.00 | $13.00 | 132,400 | — | — |
| 2012-01-25 | $13.00 | $13.00 | 144,220 | — | — |
| 2012-01-24 | $13.05 | $13.05 | 122,140 | — | — |
| 2012-01-23 | $13.00 | $13.00 | 221,160 | — | — |
| 2012-01-20 | $13.30 | $13.30 | 182,780 | — | — |
| 2012-01-19 | $13.35 | $13.35 | 392,780 | — | — |
| 2012-01-18 | $13.20 | $13.20 | 542,940 | — | — |
| 2012-01-17 | $12.55 | $12.55 | 254,060 | — | — |
| 2012-01-13 | $12.40 | $12.40 | 252,120 | — | — |
| 2012-01-12 | $12.75 | $12.75 | 311,600 | — | — |
| 2012-01-11 | $12.50 | $12.50 | 351,960 | — | — |
| 2012-01-10 | $12.00 | $12.00 | 309,440 | — | — |
| 2012-01-09 | $12.00 | $12.00 | 338,200 | — | — |
| 2012-01-06 | $11.90 | $11.90 | 180,640 | — | — |
| 2012-01-05 | $11.90 | $11.90 | 303,560 | — | — |
| 2012-01-04 | $11.95 | $11.95 | 414,040 | — | — |
| 2012-01-03 | $12.40 | $12.40 | 618,040 | — | — |