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
- 1995-04-17 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 | $7.53 | $8.58 | 96,150 | — | — |
| 2012-12-28 | $7.29 | $8.30 | 68,400 | — | — |
| 2012-12-27 | $7.05 | $8.03 | 52,950 | — | — |
| 2012-12-26 | $7.15 | $8.15 | 55,950 | — | — |
| 2012-12-24 | $7.09 | $8.07 | 10,950 | — | — |
| 2012-12-21 | $7.06 | $8.04 | 663,300 | — | — |
| 2012-12-20 | $6.89 | $7.84 | 146,400 | — | — |
| 2012-12-19 | $6.83 | $7.78 | 113,100 | — | — |
| 2012-12-18 | $6.83 | $7.77 | 85,800 | — | — |
| 2012-12-17 | $6.92 | $7.67 | 132,150 | — | — |
| 2012-12-14 | $6.93 | $7.68 | 175,800 | — | — |
| 2012-12-13 | $6.99 | $7.74 | 154,050 | — | — |
| 2012-12-12 | $7.28 | $8.07 | 43,800 | — | — |
| 2012-12-11 | $7.33 | $8.12 | 84,300 | — | — |
| 2012-12-10 | $6.95 | $7.71 | 66,000 | — | — |
| 2012-12-07 | $7.03 | $7.79 | 37,950 | — | — |
| 2012-12-06 | $7.22 | $8.00 | 28,050 | — | — |
| 2012-12-05 | $7.23 | $8.01 | 29,250 | — | — |
| 2012-12-04 | $7.25 | $8.04 | 36,000 | — | — |
| 2012-12-03 | $7.11 | $7.88 | 57,300 | — | — |
| 2012-11-30 | $7.07 | $7.83 | 73,500 | — | — |
| 2012-11-29 | $6.77 | $7.50 | 56,550 | — | — |
| 2012-11-28 | $6.67 | $7.39 | 33,450 | — | — |
| 2012-11-27 | $6.61 | $7.33 | 97,800 | — | — |
| 2012-11-26 | $6.54 | $7.25 | 37,350 | — | — |
| 2012-11-23 | $6.57 | $7.28 | 27,750 | — | — |
| 2012-11-21 | $6.55 | $7.26 | 20,100 | — | — |
| 2012-11-20 | $6.69 | $7.41 | 47,100 | — | — |
| 2012-11-19 | $6.71 | $7.43 | 101,700 | — | — |
| 2012-11-16 | $6.47 | $7.17 | 229,350 | — | — |
| 2012-11-15 | $6.50 | $7.20 | 95,400 | — | — |
| 2012-11-14 | $6.67 | $7.39 | 123,000 | — | — |
| 2012-11-13 | $6.94 | $7.69 | 98,100 | — | — |
| 2012-11-12 | $6.96 | $7.71 | 38,550 | — | — |
| 2012-11-09 | $6.99 | $7.74 | 102,600 | — | — |
| 2012-11-08 | $7.05 | $7.82 | 93,900 | — | — |
| 2012-11-07 | $7.19 | $7.97 | 148,500 | — | — |
| 2012-11-06 | $7.08 | $7.85 | 136,800 | — | — |
| 2012-11-05 | $7.45 | $8.26 | 229,650 | — | — |
| 2012-11-02 | $7.31 | $8.10 | 88,500 | — | — |
| 2012-11-01 | $7.45 | $8.26 | 120,450 | — | — |
| 2012-10-31 | $7.55 | $8.36 | 36,150 | — | — |
| 2012-10-26 | $7.59 | $8.41 | 28,800 | — | — |
| 2012-10-25 | $7.62 | $8.44 | 55,500 | — | — |
| 2012-10-24 | $7.67 | $8.50 | 90,300 | — | — |
| 2012-10-23 | $7.69 | $8.52 | 41,100 | — | — |
| 2012-10-22 | $7.78 | $8.62 | 58,050 | — | — |
| 2012-10-19 | $7.94 | $8.80 | 95,250 | — | — |
| 2012-10-18 | $8.12 | $9.00 | 25,350 | — | — |
| 2012-10-17 | $8.15 | $9.03 | 32,550 | — | — |
| 2012-10-16 | $8.03 | $8.89 | 81,750 | — | — |
| 2012-10-15 | $8.05 | $8.92 | 70,650 | — | — |
| 2012-10-12 | $7.94 | $8.80 | 20,850 | — | — |
| 2012-10-11 | $7.91 | $8.76 | 80,100 | — | — |
| 2012-10-10 | $7.89 | $8.75 | 91,650 | — | — |
| 2012-10-09 | $8.09 | $8.96 | 58,950 | — | — |
| 2012-10-08 | $8.24 | $9.13 | 24,600 | — | — |
| 2012-10-05 | $8.35 | $9.26 | 116,400 | — | — |
| 2012-10-04 | $8.35 | $9.26 | 180,750 | — | — |
| 2012-10-03 | $8.28 | $9.18 | 135,900 | — | — |
| 2012-10-02 | $8.29 | $9.18 | 111,900 | — | — |
| 2012-10-01 | $8.20 | $9.09 | 47,550 | — | — |
| 2012-09-28 | $8.23 | $9.12 | 121,950 | — | — |
| 2012-09-27 | $8.21 | $9.09 | 251,400 | — | — |
| 2012-09-26 | $8.33 | $9.23 | 216,600 | — | — |
| 2012-09-25 | $8.11 | $8.98 | 382,950 | — | — |
| 2012-09-24 | $8.01 | $8.88 | 255,600 | — | — |
| 2012-09-21 | $7.78 | $8.62 | 205,500 | — | — |
| 2012-09-20 | $7.52 | $8.33 | 179,850 | — | — |
| 2012-09-19 | $7.49 | $8.30 | 82,200 | — | — |
| 2012-09-18 | $7.44 | $8.24 | 251,250 | — | — |
| 2012-09-17 | $7.48 | $8.29 | 138,750 | — | — |
| 2012-09-14 | $7.50 | $8.31 | 172,500 | — | — |
| 2012-09-13 | $7.47 | $8.27 | 92,100 | — | — |
| 2012-09-12 | $7.16 | $7.93 | 49,050 | — | — |
| 2012-09-11 | $7.15 | $7.92 | 72,150 | — | — |
| 2012-09-10 | $6.94 | $7.69 | 62,100 | — | — |
| 2012-09-07 | $6.81 | $7.55 | 137,550 | — | — |
| 2012-09-06 | $6.79 | $7.53 | 120,600 | — | — |
| 2012-09-05 | $6.74 | $7.47 | 64,650 | — | — |
| 2012-09-04 | $6.80 | $7.54 | 124,650 | — | — |
| 2012-08-31 | $6.74 | $7.47 | 43,800 | — | — |
| 2012-08-30 | $6.79 | $7.53 | 88,350 | — | — |
| 2012-08-29 | $6.93 | $7.68 | 106,800 | — | — |
| 2012-08-28 | $6.62 | $7.34 | 304,200 | — | — |
| 2012-08-27 | $6.42 | $7.11 | 181,500 | — | — |
| 2012-08-24 | $6.33 | $7.01 | 281,250 | — | — |
| 2012-08-23 | $6.17 | $6.83 | 108,600 | — | — |
| 2012-08-22 | $6.27 | $6.94 | 39,900 | — | — |
| 2012-08-21 | $6.30 | $6.98 | 120,600 | — | — |
| 2012-08-20 | $6.33 | $7.01 | 49,500 | — | — |
| 2012-08-17 | $6.33 | $7.01 | 129,600 | — | — |
| 2012-08-16 | $6.34 | $7.03 | 73,200 | — | — |
| 2012-08-15 | $6.31 | $7.00 | 99,900 | — | — |
| 2012-08-14 | $6.26 | $6.94 | 43,800 | — | — |
| 2012-08-13 | $6.34 | $7.03 | 58,800 | — | — |
| 2012-08-10 | $6.41 | $7.10 | 118,650 | — | — |
| 2012-08-09 | $6.41 | $7.10 | 208,950 | — | — |
| 2012-08-08 | $6.36 | $7.05 | 52,200 | — | — |
| 2012-08-07 | $6.41 | $7.10 | 93,450 | — | — |
| 2012-08-06 | $6.38 | $7.07 | 101,850 | — | — |
| 2012-08-03 | $6.33 | $7.02 | 134,550 | — | — |
| 2012-08-02 | $6.18 | $6.85 | 129,450 | — | — |
| 2012-08-01 | $6.35 | $7.04 | 333,750 | — | — |
| 2012-07-31 | $6.27 | $6.95 | 307,950 | — | — |
| 2012-07-30 | $6.32 | $7.00 | 134,100 | — | — |
| 2012-07-27 | $6.35 | $7.04 | 208,800 | — | — |
| 2012-07-26 | $6.31 | $7.00 | 182,100 | — | — |
| 2012-07-25 | $6.34 | $7.03 | 87,750 | — | — |
| 2012-07-24 | $6.42 | $7.11 | 181,800 | — | — |
| 2012-07-23 | $6.66 | $7.38 | 120,000 | — | — |
| 2012-07-20 | $7.13 | $7.90 | 72,450 | — | — |
| 2012-07-19 | $7.28 | $8.07 | 90,000 | — | — |
| 2012-07-18 | $7.35 | $8.15 | 111,900 | — | — |
| 2012-07-17 | $7.31 | $8.10 | 119,850 | — | — |
| 2012-07-16 | $7.22 | $8.00 | 85,200 | — | — |
| 2012-07-13 | $7.33 | $8.13 | 128,100 | — | — |
| 2012-07-12 | $7.25 | $8.04 | 105,900 | — | — |
| 2012-07-11 | $7.28 | $8.07 | 111,750 | — | — |
| 2012-07-10 | $7.10 | $7.87 | 66,150 | — | — |
| 2012-07-09 | $7.23 | $8.02 | 123,150 | — | — |
| 2012-07-06 | $7.53 | $8.35 | 74,400 | — | — |
| 2012-07-05 | $7.62 | $8.44 | 114,150 | — | — |
| 2012-07-03 | $7.67 | $8.50 | 74,550 | — | — |
| 2012-07-02 | $7.70 | $8.53 | 182,400 | — | — |
| 2012-06-29 | $7.56 | $8.38 | 207,900 | — | — |
| 2012-06-28 | $7.12 | $7.89 | 88,650 | — | — |
| 2012-06-27 | $6.79 | $7.52 | 62,700 | — | — |
| 2012-06-26 | $6.61 | $7.32 | 96,150 | — | — |
| 2012-06-25 | $6.63 | $7.35 | 95,100 | — | — |
| 2012-06-22 | $6.75 | $7.48 | 1,048,050 | — | — |
| 2012-06-21 | $6.34 | $7.03 | 89,100 | — | — |
| 2012-06-20 | $6.65 | $7.37 | 55,200 | — | — |
| 2012-06-19 | $6.67 | $7.40 | 110,550 | — | — |
| 2012-06-18 | $6.40 | $7.09 | 88,650 | — | — |
| 2012-06-15 | $6.47 | $7.17 | 204,000 | — | — |
| 2012-06-14 | $6.49 | $7.19 | 271,650 | — | — |
| 2012-06-13 | $6.34 | $7.03 | 117,150 | — | — |
| 2012-06-12 | $6.45 | $7.15 | 109,350 | — | — |
| 2012-06-11 | $6.34 | $7.03 | 320,700 | — | — |
| 2012-06-08 | $6.54 | $7.25 | 101,550 | — | — |
| 2012-06-07 | $6.58 | $7.29 | 185,700 | — | — |
| 2012-06-06 | $6.56 | $7.27 | 208,200 | — | — |
| 2012-06-05 | $6.48 | $7.18 | 279,000 | — | — |
| 2012-06-04 | $6.41 | $7.11 | 66,300 | — | — |
| 2012-06-01 | $6.49 | $7.20 | 227,850 | — | — |
| 2012-05-31 | $6.47 | $7.17 | 141,000 | — | — |
| 2012-05-30 | $6.48 | $7.18 | 122,400 | — | — |
| 2012-05-29 | $6.49 | $7.20 | 181,500 | — | — |
| 2012-05-25 | $6.37 | $7.06 | 180,450 | — | — |
| 2012-05-24 | $6.33 | $7.02 | 171,450 | — | — |
| 2012-05-23 | $6.28 | $6.96 | 232,500 | — | — |
| 2012-05-22 | $6.29 | $6.97 | 117,000 | — | — |
| 2012-05-21 | $6.33 | $7.01 | 161,700 | — | — |
| 2012-05-18 | $6.23 | $6.90 | 197,700 | — | — |
| 2012-05-17 | $6.31 | $6.99 | 181,650 | — | — |
| 2012-05-16 | $6.47 | $7.17 | 83,850 | — | — |
| 2012-05-15 | $6.42 | $7.11 | 100,500 | — | — |
| 2012-05-14 | $6.46 | $7.16 | 295,800 | — | — |
| 2012-05-11 | $6.61 | $7.33 | 118,800 | — | — |
| 2012-05-10 | $6.37 | $7.06 | 927,000 | — | — |
| 2012-05-09 | $6.47 | $7.17 | 342,000 | — | — |
| 2012-05-08 | $6.63 | $7.35 | 291,300 | — | — |
| 2012-05-07 | $6.57 | $7.28 | 193,500 | — | — |
| 2012-05-04 | $6.54 | $7.25 | 249,300 | — | — |
| 2012-05-03 | $6.81 | $7.34 | 213,600 | — | — |
| 2012-05-02 | $6.87 | $7.40 | 126,750 | — | — |
| 2012-05-01 | $6.87 | $7.40 | 138,000 | — | — |
| 2012-04-30 | $6.88 | $7.42 | 253,500 | — | — |
| 2012-04-27 | $7.01 | $7.55 | 267,300 | — | — |
| 2012-04-26 | $7.01 | $7.56 | 180,300 | — | — |
| 2012-04-25 | $6.79 | $7.32 | 122,250 | — | — |
| 2012-04-24 | $6.60 | $7.11 | 114,900 | — | — |
| 2012-04-23 | $6.53 | $7.04 | 146,400 | — | — |
| 2012-04-20 | $6.63 | $7.15 | 186,150 | — | — |
| 2012-04-19 | $6.53 | $7.04 | 407,550 | — | — |
| 2012-04-18 | $6.36 | $6.85 | 379,050 | — | — |
| 2012-04-17 | $6.51 | $7.01 | 222,450 | — | — |
| 2012-04-16 | $6.62 | $7.13 | 186,450 | — | — |
| 2012-04-13 | $6.66 | $7.18 | 310,200 | — | — |
| 2012-04-12 | $6.77 | $7.30 | 149,700 | — | — |
| 2012-04-11 | $6.87 | $7.40 | 242,850 | — | — |
| 2012-04-10 | $6.70 | $7.22 | 414,900 | — | — |
| 2012-04-09 | $6.86 | $7.39 | 690,600 | — | — |
| 2012-04-05 | $7.33 | $7.90 | 861,600 | — | — |
| 2012-04-04 | $7.29 | $7.85 | 1,219,950 | — | — |
| 2012-04-03 | $6.97 | $7.52 | 364,350 | — | — |
| 2012-04-02 | $7.34 | $7.91 | 172,350 | — | — |
| 2012-03-30 | $7.41 | $7.99 | 139,800 | — | — |
| 2012-03-29 | $7.53 | $8.11 | 184,800 | — | — |
| 2012-03-28 | $7.70 | $8.30 | 629,700 | — | — |
| 2012-03-27 | $8.00 | $8.62 | 377,550 | — | — |
| 2012-03-26 | $7.89 | $8.51 | 374,250 | — | — |
| 2012-03-23 | $8.34 | $8.99 | 144,900 | — | — |
| 2012-03-22 | $8.07 | $8.70 | 158,250 | — | — |
| 2012-03-21 | $7.89 | $8.51 | 422,250 | — | — |
| 2012-03-20 | $7.73 | $8.33 | 243,450 | — | — |
| 2012-03-19 | $7.71 | $8.31 | 257,250 | — | — |
| 2012-03-16 | $7.80 | $8.41 | 422,700 | — | — |
| 2012-03-15 | $7.97 | $8.59 | 422,250 | — | — |
| 2012-03-14 | $8.49 | $9.15 | 129,600 | — | — |
| 2012-03-13 | $8.59 | $9.26 | 224,550 | — | — |
| 2012-03-12 | $8.53 | $9.20 | 130,500 | — | — |
| 2012-03-09 | $8.80 | $9.48 | 155,850 | — | — |
| 2012-03-08 | $8.99 | $9.69 | 51,600 | — | — |
| 2012-03-07 | $8.63 | $9.30 | 98,250 | — | — |
| 2012-03-06 | $8.67 | $9.35 | 167,100 | — | — |
| 2012-03-05 | $9.10 | $9.81 | 92,400 | — | — |
| 2012-03-02 | $8.99 | $9.69 | 240,000 | — | — |
| 2012-03-01 | $8.67 | $9.35 | 214,500 | — | — |
| 2012-02-29 | $8.61 | $9.28 | 297,300 | — | — |
| 2012-02-28 | $8.62 | $9.29 | 1,052,100 | — | — |
| 2012-02-27 | $8.82 | $9.51 | 119,100 | — | — |
| 2012-02-24 | $9.16 | $9.87 | 660,600 | — | — |
| 2012-02-23 | $8.85 | $9.53 | 213,150 | — | — |
| 2012-02-22 | $8.57 | $9.24 | 108,900 | — | — |
| 2012-02-21 | $8.74 | $9.42 | 189,750 | — | — |
| 2012-02-17 | $8.87 | $9.56 | 77,250 | — | — |
| 2012-02-16 | $8.89 | $9.58 | 126,000 | — | — |
| 2012-02-15 | $8.76 | $9.44 | 105,600 | — | — |
| 2012-02-14 | $8.70 | $9.38 | 136,500 | — | — |
| 2012-02-13 | $9.17 | $9.89 | 88,200 | — | — |
| 2012-02-10 | $9.02 | $9.62 | 58,800 | — | — |
| 2012-02-09 | $9.26 | $9.88 | 76,200 | — | — |
| 2012-02-08 | $9.28 | $9.90 | 59,550 | — | — |
| 2012-02-07 | $9.46 | $10.09 | 114,150 | — | — |
| 2012-02-06 | $9.51 | $10.15 | 61,050 | — | — |
| 2012-02-03 | $9.64 | $10.28 | 115,500 | — | — |
| 2012-02-02 | $8.87 | $9.46 | 67,350 | — | — |
| 2012-02-01 | $8.85 | $9.44 | 225,600 | — | — |
| 2012-01-31 | $8.71 | $9.29 | 107,100 | — | — |
| 2012-01-30 | $8.67 | $9.24 | 600,600 | — | — |
| 2012-01-27 | $8.81 | $9.40 | 48,000 | — | — |
| 2012-01-26 | $8.81 | $9.40 | 146,700 | — | — |
| 2012-01-25 | $8.87 | $9.46 | 138,150 | — | — |
| 2012-01-24 | $8.79 | $9.37 | 85,800 | — | — |
| 2012-01-23 | $8.95 | $9.55 | 65,700 | — | — |
| 2012-01-20 | $8.93 | $9.52 | 162,600 | — | — |
| 2012-01-19 | $8.71 | $9.29 | 103,950 | — | — |
| 2012-01-18 | $8.83 | $9.42 | 137,700 | — | — |
| 2012-01-17 | $8.35 | $8.91 | 126,900 | — | — |
| 2012-01-13 | $8.54 | $9.11 | 81,150 | — | — |
| 2012-01-12 | $8.70 | $9.28 | 68,100 | — | — |
| 2012-01-11 | $8.72 | $9.30 | 138,450 | — | — |
| 2012-01-10 | $8.64 | $9.22 | 175,500 | — | — |
| 2012-01-09 | $8.29 | $8.85 | 96,000 | — | — |
| 2012-01-06 | $8.65 | $9.23 | 172,200 | — | — |
| 2012-01-05 | $8.77 | $9.36 | 146,100 | — | — |
| 2012-01-04 | $9.01 | $9.61 | 99,900 | — | — |
| 2012-01-03 | $9.37 | $9.99 | 131,700 | — | — |