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
- 1995-10-13 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 | $8.04 | $8.04 | 30,400 | — | — |
| 2012-12-28 | $7.90 | $7.90 | 31,900 | — | — |
| 2012-12-27 | $7.96 | $7.96 | 20,400 | — | — |
| 2012-12-26 | $8.00 | $8.00 | 16,400 | — | — |
| 2012-12-24 | $8.00 | $8.00 | 21,400 | — | — |
| 2012-12-21 | $8.10 | $8.10 | 51,900 | — | — |
| 2012-12-20 | $8.17 | $8.17 | 13,000 | — | — |
| 2012-12-19 | $8.19 | $8.19 | 14,600 | — | — |
| 2012-12-18 | $8.23 | $8.23 | 36,300 | — | — |
| 2012-12-17 | $8.17 | $8.17 | 177,900 | — | — |
| 2012-12-14 | $7.89 | $7.89 | 45,500 | — | — |
| 2012-12-13 | $7.84 | $7.84 | 31,400 | — | — |
| 2012-12-12 | $7.77 | $7.77 | 114,400 | — | — |
| 2012-12-11 | $7.89 | $7.89 | 24,800 | — | — |
| 2012-12-10 | $7.90 | $7.90 | 47,600 | — | — |
| 2012-12-07 | $8.00 | $8.00 | 5,900 | — | — |
| 2012-12-06 | $7.98 | $7.98 | 11,700 | — | — |
| 2012-12-05 | $8.00 | $8.00 | 7,800 | — | — |
| 2012-12-04 | $8.11 | $8.11 | 4,500 | — | — |
| 2012-12-03 | $8.01 | $8.01 | 9,000 | — | — |
| 2012-11-30 | $8.12 | $8.12 | 7,400 | — | — |
| 2012-11-29 | $8.15 | $8.15 | 11,500 | — | — |
| 2012-11-28 | $8.18 | $8.18 | 9,000 | — | — |
| 2012-11-27 | $8.18 | $8.18 | 12,700 | — | — |
| 2012-11-26 | $8.25 | $8.25 | 10,400 | — | — |
| 2012-11-23 | $8.11 | $8.11 | 6,100 | — | — |
| 2012-11-21 | $8.01 | $8.01 | 15,200 | — | — |
| 2012-11-20 | $7.97 | $7.97 | 11,500 | — | — |
| 2012-11-19 | $7.69 | $7.69 | 39,000 | — | — |
| 2012-11-16 | $7.80 | $7.80 | 13,700 | — | — |
| 2012-11-15 | $7.79 | $7.79 | 29,200 | — | — |
| 2012-11-14 | $7.76 | $7.76 | 32,900 | — | — |
| 2012-11-13 | $7.79 | $7.79 | 51,700 | — | — |
| 2012-11-12 | $7.93 | $7.93 | 27,800 | — | — |
| 2012-11-09 | $8.04 | $8.04 | 17,700 | — | — |
| 2012-11-08 | $8.13 | $8.13 | 8,900 | — | — |
| 2012-11-07 | $8.13 | $8.13 | 42,100 | — | — |
| 2012-11-06 | $8.12 | $8.12 | 14,400 | — | — |
| 2012-11-05 | $8.12 | $8.12 | 7,400 | — | — |
| 2012-11-02 | $8.24 | $8.24 | 4,200 | — | — |
| 2012-11-01 | $8.37 | $8.37 | 9,900 | — | — |
| 2012-10-31 | $8.21 | $8.21 | 9,200 | — | — |
| 2012-10-26 | $8.24 | $8.24 | 5,900 | — | — |
| 2012-10-25 | $8.21 | $8.21 | 22,800 | — | — |
| 2012-10-24 | $8.24 | $8.24 | 8,900 | — | — |
| 2012-10-23 | $8.28 | $8.28 | 11,900 | — | — |
| 2012-10-22 | $8.31 | $8.31 | 34,200 | — | — |
| 2012-10-19 | $8.32 | $8.32 | 18,000 | — | — |
| 2012-10-18 | $8.39 | $8.39 | 16,600 | — | — |
| 2012-10-17 | $8.35 | $8.35 | 5,800 | — | — |
| 2012-10-16 | $8.40 | $8.40 | 28,000 | — | — |
| 2012-10-15 | $8.33 | $8.33 | 12,100 | — | — |
| 2012-10-12 | $8.37 | $8.37 | 25,400 | — | — |
| 2012-10-11 | $8.25 | $8.25 | 8,800 | — | — |
| 2012-10-10 | $8.37 | $8.37 | 27,400 | — | — |
| 2012-10-09 | $8.31 | $8.31 | 30,600 | — | — |
| 2012-10-08 | $8.22 | $8.22 | 19,800 | — | — |
| 2012-10-05 | $8.13 | $8.13 | 20,000 | — | — |
| 2012-10-04 | $8.00 | $8.00 | 22,600 | — | — |
| 2012-10-03 | $8.23 | $8.23 | 15,100 | — | — |
| 2012-10-02 | $8.27 | $8.27 | 17,300 | — | — |
| 2012-10-01 | $8.23 | $8.23 | 3,700 | — | — |
| 2012-09-28 | $8.28 | $8.28 | 14,100 | — | — |
| 2012-09-27 | $8.43 | $8.43 | 11,200 | — | — |
| 2012-09-26 | $8.41 | $8.41 | 16,100 | — | — |
| 2012-09-25 | $8.34 | $8.34 | 10,600 | — | — |
| 2012-09-24 | $8.32 | $8.32 | 41,100 | — | — |
| 2012-09-21 | $8.34 | $8.34 | 15,100 | — | — |
| 2012-09-20 | $8.30 | $8.30 | 22,800 | — | — |
| 2012-09-19 | $8.02 | $8.02 | 18,700 | — | — |
| 2012-09-18 | $8.12 | $8.12 | 35,200 | — | — |
| 2012-09-17 | $8.07 | $8.07 | 21,700 | — | — |
| 2012-09-14 | $8.12 | $8.12 | 24,500 | — | — |
| 2012-09-13 | $8.10 | $8.10 | 7,300 | — | — |
| 2012-09-12 | $8.08 | $8.08 | 9,100 | — | — |
| 2012-09-11 | $8.22 | $8.22 | 13,500 | — | — |
| 2012-09-10 | $8.09 | $8.09 | 15,500 | — | — |
| 2012-09-07 | $8.20 | $8.20 | 24,000 | — | — |
| 2012-09-06 | $8.05 | $8.05 | 25,700 | — | — |
| 2012-09-05 | $7.99 | $7.99 | 40,000 | — | — |
| 2012-09-04 | $7.70 | $7.70 | 20,800 | — | — |
| 2012-08-31 | $7.64 | $7.64 | 27,700 | — | — |
| 2012-08-30 | $7.74 | $7.74 | 12,300 | — | — |
| 2012-08-29 | $7.71 | $7.71 | 12,300 | — | — |
| 2012-08-28 | $7.74 | $7.74 | 7,700 | — | — |
| 2012-08-27 | $7.70 | $7.70 | 15,600 | — | — |
| 2012-08-24 | $7.68 | $7.68 | 19,900 | — | — |
| 2012-08-23 | $7.73 | $7.73 | 122,400 | — | — |
| 2012-08-22 | $7.70 | $7.70 | 13,400 | — | — |
| 2012-08-21 | $7.73 | $7.73 | 26,800 | — | — |
| 2012-08-20 | $7.80 | $7.80 | 15,500 | — | — |
| 2012-08-17 | $7.85 | $7.85 | 38,600 | — | — |
| 2012-08-16 | $7.82 | $7.82 | 18,300 | — | — |
| 2012-08-15 | $7.61 | $7.61 | 27,200 | — | — |
| 2012-08-14 | $7.67 | $7.67 | 15,900 | — | — |
| 2012-08-13 | $7.81 | $7.81 | 20,100 | — | — |
| 2012-08-10 | $7.69 | $7.69 | 38,500 | — | — |
| 2012-08-09 | $8.09 | $8.09 | 10,000 | — | — |
| 2012-08-08 | $8.10 | $8.10 | 12,600 | — | — |
| 2012-08-07 | $7.96 | $7.96 | 29,200 | — | — |
| 2012-08-06 | $7.60 | $7.60 | 286,100 | — | — |
| 2012-08-03 | $8.14 | $8.14 | 24,900 | — | — |
| 2012-08-02 | $8.25 | $8.25 | 15,700 | — | — |
| 2012-08-01 | $8.37 | $8.37 | 17,700 | — | — |
| 2012-07-31 | $8.44 | $8.44 | 14,300 | — | — |
| 2012-07-30 | $8.30 | $8.30 | 2,600 | — | — |
| 2012-07-27 | $8.18 | $8.18 | 31,300 | — | — |
| 2012-07-26 | $8.33 | $8.33 | 9,800 | — | — |
| 2012-07-25 | $8.34 | $8.34 | 9,000 | — | — |
| 2012-07-24 | $8.53 | $8.53 | 5,800 | — | — |
| 2012-07-23 | $8.31 | $8.31 | 6,600 | — | — |
| 2012-07-20 | $8.54 | $8.54 | 4,100 | — | — |
| 2012-07-19 | $8.61 | $8.61 | 8,200 | — | — |
| 2012-07-18 | $8.50 | $8.50 | 6,700 | — | — |
| 2012-07-17 | $8.55 | $8.55 | 4,200 | — | — |
| 2012-07-16 | $8.65 | $8.65 | 4,500 | — | — |
| 2012-07-13 | $8.68 | $8.68 | 29,200 | — | — |
| 2012-07-12 | $8.58 | $8.58 | 11,400 | — | — |
| 2012-07-11 | $8.59 | $8.59 | 19,000 | — | — |
| 2012-07-10 | $8.72 | $8.72 | 38,000 | — | — |
| 2012-07-09 | $8.48 | $8.48 | 7,800 | — | — |
| 2012-07-06 | $8.56 | $8.56 | 6,700 | — | — |
| 2012-07-05 | $8.57 | $8.57 | 20,600 | — | — |
| 2012-07-03 | $8.34 | $8.34 | 19,900 | — | — |
| 2012-07-02 | $8.35 | $8.35 | 23,200 | — | — |
| 2012-06-29 | $8.67 | $8.67 | 25,400 | — | — |
| 2012-06-28 | $8.61 | $8.61 | 24,400 | — | — |
| 2012-06-27 | $8.78 | $8.78 | 15,400 | — | — |
| 2012-06-26 | $8.69 | $8.69 | 8,800 | — | — |
| 2012-06-25 | $8.61 | $8.61 | 13,600 | — | — |
| 2012-06-22 | $8.71 | $8.71 | 13,500 | — | — |
| 2012-06-21 | $8.74 | $8.74 | 23,800 | — | — |
| 2012-06-20 | $8.79 | $8.79 | 18,800 | — | — |
| 2012-06-19 | $8.71 | $8.71 | 19,800 | — | — |
| 2012-06-18 | $8.66 | $8.66 | 22,000 | — | — |
| 2012-06-15 | $8.59 | $8.59 | 18,000 | — | — |
| 2012-06-14 | $8.39 | $8.39 | 12,900 | — | — |
| 2012-06-13 | $8.36 | $8.36 | 24,300 | — | — |
| 2012-06-12 | $8.34 | $8.34 | 23,500 | — | — |
| 2012-06-11 | $8.32 | $8.32 | 19,500 | — | — |
| 2012-06-08 | $8.40 | $8.40 | 6,200 | — | — |
| 2012-06-07 | $8.25 | $8.25 | 20,200 | — | — |
| 2012-06-06 | $8.26 | $8.26 | 30,900 | — | — |
| 2012-06-05 | $8.19 | $8.19 | 38,400 | — | — |
| 2012-06-04 | $7.69 | $7.69 | 32,900 | — | — |
| 2012-06-01 | $7.65 | $7.65 | 44,800 | — | — |
| 2012-05-31 | $7.81 | $7.81 | 20,500 | — | — |
| 2012-05-30 | $7.89 | $7.89 | 34,000 | — | — |
| 2012-05-29 | $8.08 | $8.08 | 42,000 | — | — |
| 2012-05-25 | $7.92 | $7.92 | 19,700 | — | — |
| 2012-05-24 | $7.79 | $7.79 | 13,200 | — | — |
| 2012-05-23 | $7.58 | $7.58 | 39,000 | — | — |
| 2012-05-22 | $7.60 | $7.60 | 48,000 | — | — |
| 2012-05-21 | $7.75 | $7.75 | 64,300 | — | — |
| 2012-05-18 | $7.59 | $7.59 | 95,100 | — | — |
| 2012-05-17 | $7.89 | $7.89 | 92,600 | — | — |
| 2012-05-16 | $8.49 | $8.49 | 36,400 | — | — |
| 2012-05-15 | $8.53 | $8.53 | 54,000 | — | — |
| 2012-05-14 | $8.92 | $8.92 | 40,800 | — | — |
| 2012-05-11 | $9.18 | $9.18 | 16,100 | — | — |
| 2012-05-10 | $9.53 | $9.53 | 26,000 | — | — |
| 2012-05-09 | $9.36 | $9.36 | 13,000 | — | — |
| 2012-05-08 | $9.38 | $9.38 | 20,100 | — | — |
| 2012-05-07 | $9.47 | $9.47 | 47,000 | — | — |
| 2012-05-04 | $9.41 | $9.41 | 35,500 | — | — |
| 2012-05-03 | $9.43 | $9.43 | 50,000 | — | — |
| 2012-05-02 | $9.33 | $9.33 | 34,300 | — | — |
| 2012-05-01 | $9.50 | $9.50 | 26,000 | — | — |
| 2012-04-30 | $9.27 | $9.27 | 20,000 | — | — |
| 2012-04-27 | $9.21 | $9.21 | 15,200 | — | — |
| 2012-04-26 | $9.08 | $9.08 | 11,300 | — | — |
| 2012-04-25 | $9.06 | $9.06 | 13,700 | — | — |
| 2012-04-24 | $8.97 | $8.97 | 19,700 | — | — |
| 2012-04-23 | $9.07 | $9.07 | 11,900 | — | — |
| 2012-04-20 | $9.26 | $9.26 | 11,900 | — | — |
| 2012-04-19 | $9.36 | $9.36 | 13,700 | — | — |
| 2012-04-18 | $9.36 | $9.36 | 8,300 | — | — |
| 2012-04-17 | $9.50 | $9.50 | 28,600 | — | — |
| 2012-04-16 | $9.64 | $9.64 | 16,300 | — | — |
| 2012-04-13 | $9.55 | $9.55 | 24,500 | — | — |
| 2012-04-12 | $9.76 | $9.76 | 26,100 | — | — |
| 2012-04-11 | $9.59 | $9.59 | 18,800 | — | — |
| 2012-04-10 | $9.62 | $9.62 | 107,900 | — | — |
| 2012-04-09 | $9.31 | $9.31 | 17,700 | — | — |
| 2012-04-05 | $9.46 | $9.46 | 48,100 | — | — |
| 2012-04-04 | $9.42 | $9.42 | 19,300 | — | — |
| 2012-04-03 | $9.57 | $9.57 | 14,000 | — | — |
| 2012-04-02 | $9.50 | $9.50 | 46,100 | — | — |
| 2012-03-30 | $9.33 | $9.33 | 15,900 | — | — |
| 2012-03-29 | $9.17 | $9.17 | 16,300 | — | — |
| 2012-03-28 | $9.14 | $9.14 | 21,600 | — | — |
| 2012-03-27 | $9.13 | $9.13 | 29,400 | — | — |
| 2012-03-26 | $9.32 | $9.32 | 27,600 | — | — |
| 2012-03-23 | $8.89 | $8.89 | 46,000 | — | — |
| 2012-03-22 | $8.58 | $8.58 | 17,400 | — | — |
| 2012-03-21 | $8.75 | $8.75 | 74,700 | — | — |
| 2012-03-20 | $8.79 | $8.79 | 9,100 | — | — |
| 2012-03-19 | $8.78 | $8.78 | 26,700 | — | — |
| 2012-03-16 | $8.81 | $8.81 | 14,600 | — | — |
| 2012-03-15 | $8.82 | $8.82 | 23,500 | — | — |
| 2012-03-14 | $8.82 | $8.82 | 18,700 | — | — |
| 2012-03-13 | $8.78 | $8.78 | 33,200 | — | — |
| 2012-03-12 | $8.78 | $8.78 | 46,100 | — | — |
| 2012-03-09 | $8.81 | $8.81 | 50,600 | — | — |
| 2012-03-08 | $8.99 | $8.99 | 12,500 | — | — |
| 2012-03-07 | $9.05 | $9.05 | 20,100 | — | — |
| 2012-03-06 | $8.76 | $8.76 | 106,400 | — | — |
| 2012-03-05 | $9.12 | $9.12 | 27,400 | — | — |
| 2012-03-02 | $9.18 | $9.18 | 71,800 | — | — |
| 2012-03-01 | $9.37 | $9.37 | 25,400 | — | — |
| 2012-02-29 | $9.40 | $9.40 | 26,200 | — | — |
| 2012-02-28 | $9.42 | $9.42 | 23,000 | — | — |
| 2012-02-27 | $9.48 | $9.48 | 21,100 | — | — |
| 2012-02-24 | $9.42 | $9.42 | 25,800 | — | — |
| 2012-02-23 | $9.60 | $9.60 | 53,600 | — | — |
| 2012-02-22 | $9.46 | $9.46 | 21,100 | — | — |
| 2012-02-21 | $9.49 | $9.49 | 46,400 | — | — |
| 2012-02-17 | $9.67 | $9.67 | 37,100 | — | — |
| 2012-02-16 | $9.68 | $9.68 | 154,000 | — | — |
| 2012-02-15 | $9.96 | $9.96 | 68,700 | — | — |
| 2012-02-14 | $10.23 | $10.23 | 55,400 | — | — |
| 2012-02-13 | $10.16 | $10.16 | 87,200 | — | — |
| 2012-02-10 | $10.00 | $10.00 | 53,400 | — | — |
| 2012-02-09 | $10.04 | $10.04 | 84,100 | — | — |
| 2012-02-08 | $9.59 | $9.59 | 274,000 | — | — |
| 2012-02-07 | $10.40 | $10.40 | 129,600 | — | — |
| 2012-02-06 | $10.34 | $10.34 | 53,300 | — | — |
| 2012-02-03 | $10.25 | $10.25 | 119,300 | — | — |
| 2012-02-02 | $10.15 | $10.15 | 63,600 | — | — |
| 2012-02-01 | $10.04 | $10.04 | 142,500 | — | — |
| 2012-01-31 | $10.32 | $10.32 | 76,500 | — | — |
| 2012-01-30 | $10.22 | $10.22 | 33,600 | — | — |
| 2012-01-27 | $10.12 | $10.12 | 48,600 | — | — |
| 2012-01-26 | $9.98 | $9.98 | 108,600 | — | — |
| 2012-01-25 | $9.67 | $9.67 | 45,100 | — | — |
| 2012-01-24 | $9.50 | $9.50 | 38,300 | — | — |
| 2012-01-23 | $9.60 | $9.60 | 72,900 | — | — |
| 2012-01-20 | $9.45 | $9.45 | 42,600 | — | — |
| 2012-01-19 | $9.26 | $9.26 | 85,800 | — | — |
| 2012-01-18 | $8.93 | $8.93 | 49,300 | — | — |
| 2012-01-17 | $8.77 | $8.77 | 11,500 | — | — |
| 2012-01-13 | $8.83 | $8.83 | 30,300 | — | — |
| 2012-01-12 | $8.83 | $8.83 | 11,400 | — | — |
| 2012-01-11 | $8.83 | $8.83 | 20,600 | — | — |
| 2012-01-10 | $8.81 | $8.81 | 64,300 | — | — |
| 2012-01-09 | $8.85 | $8.85 | 12,200 | — | — |
| 2012-01-06 | $8.85 | $8.85 | 28,700 | — | — |
| 2012-01-05 | $8.84 | $8.84 | 43,600 | — | — |
| 2012-01-04 | $8.62 | $8.62 | 48,300 | — | — |
| 2012-01-03 | $8.29 | $8.29 | 70,200 | — | — |