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
- 2004-02-03 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 | $10.97 | $10.97 | 168,000 | — | — |
| 2012-12-28 | $10.92 | $10.92 | 116,500 | — | — |
| 2012-12-27 | $10.94 | $10.94 | 173,700 | — | — |
| 2012-12-26 | $10.90 | $10.90 | 53,400 | — | — |
| 2012-12-24 | $10.97 | $10.97 | 44,200 | — | — |
| 2012-12-21 | $10.99 | $10.99 | 207,600 | — | — |
| 2012-12-20 | $11.00 | $11.00 | 155,400 | — | — |
| 2012-12-19 | $11.01 | $11.01 | 588,800 | — | — |
| 2012-12-18 | $11.00 | $11.00 | 939,500 | — | — |
| 2012-12-17 | $12.09 | $12.09 | 80,100 | — | — |
| 2012-12-14 | $11.84 | $11.84 | 70,400 | — | — |
| 2012-12-13 | $11.90 | $11.90 | 39,800 | — | — |
| 2012-12-12 | $12.04 | $12.04 | 132,700 | — | — |
| 2012-12-11 | $12.18 | $12.18 | 87,600 | — | — |
| 2012-12-10 | $12.06 | $12.06 | 48,200 | — | — |
| 2012-12-07 | $12.19 | $12.19 | 72,100 | — | — |
| 2012-12-06 | $11.94 | $11.94 | 55,500 | — | — |
| 2012-12-05 | $12.00 | $12.00 | 88,000 | — | — |
| 2012-12-04 | $11.96 | $11.96 | 77,600 | — | — |
| 2012-12-03 | $11.84 | $11.84 | 130,700 | — | — |
| 2012-11-30 | $11.66 | $11.66 | 1,534,600 | — | — |
| 2012-11-29 | $11.48 | $11.48 | 72,800 | — | — |
| 2012-11-28 | $11.43 | $11.43 | 67,200 | — | — |
| 2012-11-27 | $11.39 | $11.39 | 101,200 | — | — |
| 2012-11-26 | $11.41 | $11.41 | 80,800 | — | — |
| 2012-11-23 | $11.52 | $11.52 | 53,100 | — | — |
| 2012-11-21 | $11.34 | $11.34 | 75,800 | — | — |
| 2012-11-20 | $11.23 | $11.23 | 94,000 | — | — |
| 2012-11-19 | $11.04 | $11.04 | 225,500 | — | — |
| 2012-11-16 | $10.67 | $10.67 | 152,800 | — | — |
| 2012-11-15 | $10.75 | $10.75 | 117,400 | — | — |
| 2012-11-14 | $10.80 | $10.80 | 87,100 | — | — |
| 2012-11-13 | $11.10 | $11.10 | 59,600 | — | — |
| 2012-11-12 | $11.22 | $11.22 | 117,500 | — | — |
| 2012-11-09 | $11.16 | $11.16 | 149,300 | — | — |
| 2012-11-08 | $11.20 | $11.20 | 127,900 | — | — |
| 2012-11-07 | $11.35 | $11.35 | 294,700 | — | — |
| 2012-11-06 | $11.81 | $11.81 | 238,100 | — | — |
| 2012-11-05 | $12.22 | $12.22 | 285,000 | — | — |
| 2012-11-02 | $12.25 | $12.25 | 468,100 | — | — |
| 2012-11-01 | $11.81 | $11.81 | 197,800 | — | — |
| 2012-10-31 | $11.37 | $11.37 | 66,000 | — | — |
| 2012-10-26 | $10.96 | $10.96 | 163,100 | — | — |
| 2012-10-25 | $10.96 | $10.96 | 47,400 | — | — |
| 2012-10-24 | $10.94 | $10.94 | 73,400 | — | — |
| 2012-10-23 | $11.13 | $11.13 | 57,500 | — | — |
| 2012-10-22 | $11.07 | $11.07 | 50,800 | — | — |
| 2012-10-19 | $11.12 | $11.12 | 132,600 | — | — |
| 2012-10-18 | $10.99 | $10.99 | 91,300 | — | — |
| 2012-10-17 | $10.91 | $10.91 | 28,300 | — | — |
| 2012-10-16 | $10.76 | $10.76 | 40,100 | — | — |
| 2012-10-15 | $11.05 | $11.05 | 57,600 | — | — |
| 2012-10-12 | $11.02 | $11.02 | 41,500 | — | — |
| 2012-10-11 | $11.14 | $11.14 | 45,300 | — | — |
| 2012-10-10 | $11.11 | $11.11 | 282,000 | — | — |
| 2012-10-09 | $10.88 | $10.88 | 148,600 | — | — |
| 2012-10-08 | $11.13 | $11.13 | 120,400 | — | — |
| 2012-10-05 | $11.19 | $11.19 | 128,900 | — | — |
| 2012-10-04 | $11.18 | $11.18 | 398,500 | — | — |
| 2012-10-03 | $11.11 | $11.11 | 336,700 | — | — |
| 2012-10-02 | $10.69 | $10.69 | 110,700 | — | — |
| 2012-10-01 | $10.44 | $10.44 | 458,000 | — | — |
| 2012-09-28 | $10.27 | $10.27 | 32,900 | — | — |
| 2012-09-27 | $10.35 | $10.35 | 57,400 | — | — |
| 2012-09-26 | $10.33 | $10.33 | 162,700 | — | — |
| 2012-09-25 | $10.28 | $10.28 | 107,700 | — | — |
| 2012-09-24 | $10.49 | $10.49 | 102,200 | — | — |
| 2012-09-21 | $10.33 | $10.33 | 477,900 | — | — |
| 2012-09-20 | $9.97 | $9.97 | 22,000 | — | — |
| 2012-09-19 | $9.98 | $9.98 | 63,800 | — | — |
| 2012-09-18 | $9.99 | $9.99 | 32,800 | — | — |
| 2012-09-17 | $9.99 | $9.99 | 46,000 | — | — |
| 2012-09-14 | $10.00 | $10.00 | 104,700 | — | — |
| 2012-09-13 | $9.94 | $9.94 | 113,100 | — | — |
| 2012-09-12 | $9.65 | $9.65 | 25,900 | — | — |
| 2012-09-11 | $9.62 | $9.62 | 41,000 | — | — |
| 2012-09-10 | $9.39 | $9.39 | 32,500 | — | — |
| 2012-09-07 | $9.50 | $9.50 | 44,100 | — | — |
| 2012-09-06 | $9.67 | $9.67 | 83,000 | — | — |
| 2012-09-05 | $9.37 | $9.37 | 74,800 | — | — |
| 2012-09-04 | $9.44 | $9.44 | 62,100 | — | — |
| 2012-08-31 | $9.67 | $9.67 | 55,600 | — | — |
| 2012-08-30 | $9.75 | $9.75 | 25,200 | — | — |
| 2012-08-29 | $9.63 | $9.63 | 43,100 | — | — |
| 2012-08-28 | $9.68 | $9.68 | 25,900 | — | — |
| 2012-08-27 | $9.51 | $9.51 | 13,500 | — | — |
| 2012-08-24 | $9.48 | $9.48 | 21,200 | — | — |
| 2012-08-23 | $9.19 | $9.19 | 15,900 | — | — |
| 2012-08-22 | $9.23 | $9.23 | 60,100 | — | — |
| 2012-08-21 | $9.51 | $9.51 | 37,500 | — | — |
| 2012-08-20 | $9.74 | $9.74 | 55,300 | — | — |
| 2012-08-17 | $9.63 | $9.63 | 61,200 | — | — |
| 2012-08-16 | $9.21 | $9.21 | 41,500 | — | — |
| 2012-08-15 | $9.07 | $9.07 | 43,800 | — | — |
| 2012-08-14 | $9.04 | $9.04 | 64,000 | — | — |
| 2012-08-13 | $9.06 | $9.06 | 55,500 | — | — |
| 2012-08-10 | $9.10 | $9.10 | 33,000 | — | — |
| 2012-08-09 | $9.17 | $9.17 | 34,100 | — | — |
| 2012-08-08 | $9.28 | $9.28 | 44,800 | — | — |
| 2012-08-07 | $9.49 | $9.49 | 47,600 | — | — |
| 2012-08-06 | $9.48 | $9.48 | 81,500 | — | — |
| 2012-08-03 | $9.90 | $9.90 | 78,900 | — | — |
| 2012-08-02 | $9.22 | $9.22 | 43,300 | — | — |
| 2012-08-01 | $9.15 | $9.15 | 84,600 | — | — |
| 2012-07-31 | $9.35 | $9.35 | 47,700 | — | — |
| 2012-07-30 | $9.32 | $9.32 | 42,400 | — | — |
| 2012-07-27 | $9.53 | $9.53 | 50,400 | — | — |
| 2012-07-26 | $9.24 | $9.24 | 33,800 | — | — |
| 2012-07-25 | $9.01 | $9.01 | 34,400 | — | — |
| 2012-07-24 | $9.11 | $9.11 | 89,400 | — | — |
| 2012-07-23 | $9.36 | $9.36 | 99,800 | — | — |
| 2012-07-20 | $9.55 | $9.55 | 53,300 | — | — |
| 2012-07-19 | $9.43 | $9.43 | 27,200 | — | — |
| 2012-07-18 | $9.52 | $9.52 | 35,100 | — | — |
| 2012-07-17 | $9.54 | $9.54 | 30,900 | — | — |
| 2012-07-16 | $9.30 | $9.30 | 46,300 | — | — |
| 2012-07-13 | $9.34 | $9.34 | 34,400 | — | — |
| 2012-07-12 | $9.09 | $9.09 | 71,500 | — | — |
| 2012-07-11 | $9.08 | $9.08 | 85,800 | — | — |
| 2012-07-10 | $9.12 | $9.12 | 33,000 | — | — |
| 2012-07-09 | $9.14 | $9.14 | 40,200 | — | — |
| 2012-07-06 | $9.46 | $9.46 | 85,500 | — | — |
| 2012-07-05 | $9.51 | $9.51 | 21,300 | — | — |
| 2012-07-03 | $9.58 | $9.58 | 60,700 | — | — |
| 2012-07-02 | $9.61 | $9.61 | 95,200 | — | — |
| 2012-06-29 | $9.43 | $9.43 | 68,900 | — | — |
| 2012-06-28 | $9.02 | $9.02 | 108,600 | — | — |
| 2012-06-27 | $9.08 | $9.08 | 56,500 | — | — |
| 2012-06-26 | $8.78 | $8.78 | 55,800 | — | — |
| 2012-06-25 | $8.60 | $8.60 | 50,400 | — | — |
| 2012-06-22 | $8.56 | $8.56 | 243,100 | — | — |
| 2012-06-21 | $8.39 | $8.39 | 66,300 | — | — |
| 2012-06-20 | $8.49 | $8.49 | 66,200 | — | — |
| 2012-06-19 | $8.50 | $8.50 | 145,800 | — | — |
| 2012-06-18 | $8.51 | $8.51 | 112,800 | — | — |
| 2012-06-15 | $8.52 | $8.52 | 129,100 | — | — |
| 2012-06-14 | $8.50 | $8.50 | 74,000 | — | — |
| 2012-06-13 | $8.36 | $8.36 | 126,000 | — | — |
| 2012-06-12 | $8.41 | $8.41 | 84,600 | — | — |
| 2012-06-11 | $8.31 | $8.31 | 110,000 | — | — |
| 2012-06-08 | $8.48 | $8.48 | 76,500 | — | — |
| 2012-06-07 | $8.48 | $8.48 | 128,000 | — | — |
| 2012-06-06 | $8.45 | $8.45 | 150,300 | — | — |
| 2012-06-05 | $8.51 | $8.51 | 95,100 | — | — |
| 2012-06-04 | $8.55 | $8.55 | 59,100 | — | — |
| 2012-06-01 | $8.66 | $8.66 | 73,900 | — | — |
| 2012-05-31 | $9.09 | $9.09 | 70,800 | — | — |
| 2012-05-30 | $9.18 | $9.18 | 75,100 | — | — |
| 2012-05-29 | $9.12 | $9.12 | 35,800 | — | — |
| 2012-05-25 | $9.24 | $9.24 | 64,800 | — | — |
| 2012-05-24 | $9.12 | $9.12 | 37,800 | — | — |
| 2012-05-23 | $9.15 | $9.15 | 62,000 | — | — |
| 2012-05-22 | $9.16 | $9.16 | 80,000 | — | — |
| 2012-05-21 | $9.43 | $9.43 | 78,200 | — | — |
| 2012-05-18 | $9.32 | $9.32 | 137,600 | — | — |
| 2012-05-17 | $9.31 | $9.31 | 136,000 | — | — |
| 2012-05-16 | $9.51 | $9.51 | 187,500 | — | — |
| 2012-05-15 | $9.91 | $9.91 | 84,000 | — | — |
| 2012-05-14 | $10.08 | $10.08 | 57,500 | — | — |
| 2012-05-11 | $10.17 | $10.17 | 66,100 | — | — |
| 2012-05-10 | $10.15 | $10.15 | 119,000 | — | — |
| 2012-05-09 | $9.95 | $9.95 | 86,000 | — | — |
| 2012-05-08 | $10.13 | $10.13 | 108,800 | — | — |
| 2012-05-07 | $10.10 | $10.10 | 60,000 | — | — |
| 2012-05-04 | $10.10 | $10.10 | 78,700 | — | — |
| 2012-05-03 | $10.20 | $10.20 | 77,000 | — | — |
| 2012-05-02 | $10.27 | $10.27 | 59,800 | — | — |
| 2012-05-01 | $10.14 | $10.14 | 139,000 | — | — |
| 2012-04-30 | $10.27 | $10.27 | 159,000 | — | — |
| 2012-04-27 | $10.06 | $10.06 | 114,900 | — | — |
| 2012-04-26 | $9.98 | $9.98 | 82,200 | — | — |
| 2012-04-25 | $10.12 | $10.12 | 75,400 | — | — |
| 2012-04-24 | $10.26 | $10.26 | 137,400 | — | — |
| 2012-04-23 | $10.22 | $10.22 | 144,600 | — | — |
| 2012-04-20 | $10.12 | $10.12 | 63,000 | — | — |
| 2012-04-19 | $10.03 | $10.03 | 50,700 | — | — |
| 2012-04-18 | $10.13 | $10.13 | 72,200 | — | — |
| 2012-04-17 | $10.28 | $10.28 | 111,900 | — | — |
| 2012-04-16 | $10.26 | $10.26 | 165,200 | — | — |
| 2012-04-13 | $10.20 | $10.20 | 127,100 | — | — |
| 2012-04-12 | $10.18 | $10.18 | 39,600 | — | — |
| 2012-04-11 | $10.03 | $10.03 | 92,500 | — | — |
| 2012-04-10 | $9.99 | $9.99 | 140,700 | — | — |
| 2012-04-09 | $10.03 | $10.03 | 90,300 | — | — |
| 2012-04-05 | $10.25 | $10.25 | 70,500 | — | — |
| 2012-04-04 | $10.30 | $10.30 | 80,000 | — | — |
| 2012-04-03 | $10.41 | $10.41 | 130,900 | — | — |
| 2012-04-02 | $10.48 | $10.48 | 245,800 | — | — |
| 2012-03-30 | $10.04 | $10.04 | 258,800 | — | — |
| 2012-03-29 | $10.14 | $10.14 | 52,800 | — | — |
| 2012-03-28 | $10.22 | $10.22 | 104,500 | — | — |
| 2012-03-27 | $9.79 | $9.79 | 190,500 | — | — |
| 2012-03-26 | $9.75 | $9.75 | 124,400 | — | — |
| 2012-03-23 | $9.68 | $9.68 | 74,800 | — | — |
| 2012-03-22 | $9.40 | $9.40 | 69,600 | — | — |
| 2012-03-21 | $9.44 | $9.44 | 48,400 | — | — |
| 2012-03-20 | $9.42 | $9.42 | 52,300 | — | — |
| 2012-03-19 | $9.54 | $9.54 | 72,000 | — | — |
| 2012-03-16 | $9.33 | $9.33 | 149,300 | — | — |
| 2012-03-15 | $9.00 | $9.00 | 149,100 | — | — |
| 2012-03-14 | $8.56 | $8.56 | 44,500 | — | — |
| 2012-03-13 | $8.72 | $8.72 | 109,200 | — | — |
| 2012-03-12 | $8.77 | $8.77 | 59,200 | — | — |
| 2012-03-09 | $8.64 | $8.64 | 98,800 | — | — |
| 2012-03-08 | $8.37 | $8.37 | 166,800 | — | — |
| 2012-03-07 | $8.05 | $8.05 | 89,200 | — | — |
| 2012-03-06 | $8.01 | $8.01 | 46,300 | — | — |
| 2012-03-05 | $8.15 | $8.15 | 22,200 | — | — |
| 2012-03-02 | $8.03 | $8.03 | 68,600 | — | — |
| 2012-03-01 | $8.31 | $8.31 | 105,300 | — | — |
| 2012-02-29 | $8.32 | $8.32 | 85,700 | — | — |
| 2012-02-28 | $8.35 | $8.35 | 45,600 | — | — |
| 2012-02-27 | $8.46 | $8.46 | 25,900 | — | — |
| 2012-02-24 | $8.60 | $8.60 | 109,000 | — | — |
| 2012-02-23 | $8.86 | $8.86 | 46,700 | — | — |
| 2012-02-22 | $8.68 | $8.68 | 52,100 | — | — |
| 2012-02-21 | $8.72 | $8.72 | 83,200 | — | — |
| 2012-02-17 | $8.43 | $8.43 | 134,100 | — | — |
| 2012-02-16 | $8.30 | $8.30 | 123,200 | — | — |
| 2012-02-15 | $8.17 | $8.17 | 98,400 | — | — |
| 2012-02-14 | $8.33 | $8.33 | 91,500 | — | — |
| 2012-02-13 | $8.25 | $8.25 | 131,300 | — | — |
| 2012-02-10 | $8.10 | $8.10 | 187,800 | — | — |
| 2012-02-09 | $8.30 | $8.30 | 72,900 | — | — |
| 2012-02-08 | $8.39 | $8.39 | 108,000 | — | — |
| 2012-02-07 | $8.44 | $8.44 | 94,800 | — | — |
| 2012-02-06 | $8.69 | $8.69 | 115,500 | — | — |
| 2012-02-03 | $8.90 | $8.90 | 158,200 | — | — |
| 2012-02-02 | $8.47 | $8.47 | 84,900 | — | — |
| 2012-02-01 | $8.28 | $8.28 | 109,900 | — | — |
| 2012-01-31 | $8.02 | $8.02 | 81,700 | — | — |
| 2012-01-30 | $8.14 | $8.14 | 122,000 | — | — |
| 2012-01-27 | $8.04 | $8.04 | 101,800 | — | — |
| 2012-01-26 | $8.01 | $8.01 | 138,400 | — | — |
| 2012-01-25 | $8.40 | $8.40 | 92,100 | — | — |
| 2012-01-24 | $8.50 | $8.50 | 91,800 | — | — |
| 2012-01-23 | $8.56 | $8.56 | 105,500 | — | — |
| 2012-01-20 | $8.39 | $8.39 | 83,700 | — | — |
| 2012-01-19 | $8.30 | $8.30 | 52,300 | — | — |
| 2012-01-18 | $8.63 | $8.63 | 100,900 | — | — |
| 2012-01-17 | $8.37 | $8.37 | 121,300 | — | — |
| 2012-01-13 | $8.36 | $8.36 | 71,200 | — | — |
| 2012-01-12 | $8.32 | $8.32 | 64,700 | — | — |
| 2012-01-11 | $8.27 | $8.27 | 65,300 | — | — |
| 2012-01-10 | $7.96 | $7.96 | 52,400 | — | — |
| 2012-01-09 | $7.78 | $7.78 | 79,900 | — | — |
| 2012-01-06 | $7.65 | $7.65 | 96,400 | — | — |
| 2012-01-05 | $7.43 | $7.43 | 66,200 | — | — |
| 2012-01-04 | $7.30 | $7.30 | 53,900 | — | — |
| 2012-01-03 | $7.33 | $7.33 | 203,600 | — | — |