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
- 2007-04-23 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 | $9.62 | $10.12 | 634,000 | — | — |
| 2012-12-28 | $9.43 | $9.92 | 467,900 | — | — |
| 2012-12-27 | $9.35 | $9.83 | 613,800 | — | — |
| 2012-12-26 | $9.25 | $9.73 | 329,300 | — | — |
| 2012-12-24 | $9.21 | $9.69 | 497,800 | — | — |
| 2012-12-21 | $9.00 | $9.47 | 346,800 | — | — |
| 2012-12-20 | $8.94 | $9.40 | 308,700 | — | — |
| 2012-12-19 | $8.71 | $9.16 | 147,000 | — | — |
| 2012-12-18 | $8.72 | $9.17 | 225,600 | — | — |
| 2012-12-17 | $8.66 | $9.11 | 389,000 | — | — |
| 2012-12-14 | $8.59 | $9.03 | 729,600 | — | — |
| 2012-12-13 | $8.47 | $8.91 | 209,500 | — | — |
| 2012-12-12 | $8.46 | $8.90 | 308,600 | — | — |
| 2012-12-11 | $8.51 | $8.95 | 483,100 | — | — |
| 2012-12-10 | $8.43 | $8.87 | 173,600 | — | — |
| 2012-12-07 | $8.44 | $8.88 | 109,100 | — | — |
| 2012-12-06 | $8.44 | $8.88 | 302,500 | — | — |
| 2012-12-05 | $8.41 | $8.85 | 221,100 | — | — |
| 2012-12-04 | $8.35 | $8.78 | 325,600 | — | — |
| 2012-12-03 | $8.26 | $8.69 | 187,400 | — | — |
| 2012-11-30 | $8.22 | $8.65 | 449,600 | — | — |
| 2012-11-29 | $8.20 | $8.62 | 198,500 | — | — |
| 2012-11-28 | $8.21 | $8.64 | 221,800 | — | — |
| 2012-11-27 | $8.25 | $8.68 | 172,300 | — | — |
| 2012-11-26 | $8.26 | $8.69 | 146,600 | — | — |
| 2012-11-23 | $8.37 | $8.80 | 84,700 | — | — |
| 2012-11-21 | $8.18 | $8.60 | 264,100 | — | — |
| 2012-11-20 | $8.34 | $8.77 | 204,300 | — | — |
| 2012-11-19 | $8.27 | $8.70 | 190,400 | — | — |
| 2012-11-16 | $8.25 | $8.68 | 183,800 | — | — |
| 2012-11-15 | $8.29 | $8.72 | 207,900 | — | — |
| 2012-11-14 | $8.20 | $8.62 | 362,600 | — | — |
| 2012-11-13 | $8.41 | $8.85 | 127,800 | — | — |
| 2012-11-12 | $8.44 | $8.88 | 139,700 | — | — |
| 2012-11-09 | $8.37 | $8.80 | 409,400 | — | — |
| 2012-11-08 | $8.48 | $8.92 | 328,000 | — | — |
| 2012-11-07 | $8.61 | $9.06 | 420,300 | — | — |
| 2012-11-06 | $8.78 | $9.23 | 531,300 | — | — |
| 2012-11-05 | $8.65 | $9.10 | 361,900 | — | — |
| 2012-11-02 | $8.74 | $9.19 | 270,200 | — | — |
| 2012-11-01 | $8.86 | $9.32 | 330,000 | — | — |
| 2012-10-31 | $8.95 | $9.41 | 179,700 | — | — |
| 2012-10-26 | $8.95 | $9.41 | 249,100 | — | — |
| 2012-10-25 | $8.95 | $9.41 | 160,600 | — | — |
| 2012-10-24 | $8.90 | $9.36 | 180,500 | — | — |
| 2012-10-23 | $8.94 | $9.40 | 222,900 | — | — |
| 2012-10-22 | $9.07 | $9.54 | 193,500 | — | — |
| 2012-10-19 | $8.95 | $9.41 | 183,800 | — | — |
| 2012-10-18 | $9.00 | $9.47 | 283,000 | — | — |
| 2012-10-17 | $8.97 | $9.43 | 441,200 | — | — |
| 2012-10-16 | $9.11 | $9.58 | 471,300 | — | — |
| 2012-10-15 | $9.14 | $9.61 | 358,200 | — | — |
| 2012-10-12 | $9.05 | $9.52 | 188,200 | — | — |
| 2012-10-11 | $9.08 | $9.55 | 267,100 | — | — |
| 2012-10-10 | $9.03 | $9.50 | 100,400 | — | — |
| 2012-10-09 | $9.06 | $9.53 | 347,300 | — | — |
| 2012-10-08 | $9.13 | $9.60 | 65,600 | — | — |
| 2012-10-05 | $9.15 | $9.62 | 219,800 | — | — |
| 2012-10-04 | $9.18 | $9.66 | 198,100 | — | — |
| 2012-10-03 | $9.14 | $9.61 | 224,600 | — | — |
| 2012-10-02 | $9.10 | $9.57 | 509,800 | — | — |
| 2012-10-01 | $9.02 | $9.49 | 429,300 | — | — |
| 2012-09-28 | $9.07 | $9.54 | 194,800 | — | — |
| 2012-09-27 | $9.05 | $9.52 | 183,500 | — | — |
| 2012-09-26 | $9.06 | $9.53 | 213,200 | — | — |
| 2012-09-25 | $9.05 | $9.52 | 255,400 | — | — |
| 2012-09-24 | $9.15 | $9.62 | 140,000 | — | — |
| 2012-09-21 | $9.10 | $9.57 | 447,200 | — | — |
| 2012-09-20 | $9.07 | $9.54 | 241,900 | — | — |
| 2012-09-19 | $9.15 | $9.62 | 291,600 | — | — |
| 2012-09-18 | $9.06 | $9.53 | 384,900 | — | — |
| 2012-09-17 | $9.06 | $9.53 | 165,600 | — | — |
| 2012-09-14 | $9.17 | $9.64 | 148,600 | — | — |
| 2012-09-13 | $9.06 | $9.53 | 235,500 | — | — |
| 2012-09-12 | $9.04 | $9.51 | 204,100 | — | — |
| 2012-09-11 | $8.96 | $9.42 | 271,800 | — | — |
| 2012-09-10 | $8.94 | $9.40 | 208,200 | — | — |
| 2012-09-07 | $8.93 | $9.39 | 289,800 | — | — |
| 2012-09-06 | $8.84 | $9.30 | 319,200 | — | — |
| 2012-09-05 | $8.78 | $9.23 | 118,200 | — | — |
| 2012-09-04 | $8.81 | $9.27 | 275,600 | — | — |
| 2012-08-31 | $8.84 | $9.30 | 217,700 | — | — |
| 2012-08-30 | $8.80 | $9.26 | 263,400 | — | — |
| 2012-08-29 | $8.81 | $9.27 | 333,100 | — | — |
| 2012-08-28 | $8.74 | $9.19 | 452,000 | — | — |
| 2012-08-27 | $8.63 | $9.08 | 132,100 | — | — |
| 2012-08-24 | $8.64 | $9.09 | 97,400 | — | — |
| 2012-08-23 | $8.53 | $8.97 | 258,800 | — | — |
| 2012-08-22 | $8.64 | $9.09 | 213,100 | — | — |
| 2012-08-21 | $8.72 | $9.17 | 229,800 | — | — |
| 2012-08-20 | $8.67 | $9.12 | 195,400 | — | — |
| 2012-08-17 | $8.78 | $9.23 | 110,300 | — | — |
| 2012-08-16 | $8.85 | $9.31 | 169,800 | — | — |
| 2012-08-15 | $8.86 | $9.32 | 119,900 | — | — |
| 2012-08-14 | $8.82 | $9.28 | 182,200 | — | — |
| 2012-08-13 | $8.92 | $9.38 | 255,500 | — | — |
| 2012-08-10 | $8.96 | $9.42 | 193,300 | — | — |
| 2012-08-09 | $9.03 | $9.50 | 250,500 | — | — |
| 2012-08-08 | $9.04 | $9.51 | 223,900 | — | — |
| 2012-08-07 | $9.10 | $9.57 | 154,600 | — | — |
| 2012-08-06 | $9.10 | $9.57 | 199,900 | — | — |
| 2012-08-03 | $9.23 | $9.71 | 210,500 | — | — |
| 2012-08-02 | $9.10 | $9.57 | 268,600 | — | — |
| 2012-08-01 | $9.22 | $9.70 | 344,700 | — | — |
| 2012-07-31 | $9.41 | $9.90 | 261,500 | — | — |
| 2012-07-30 | $9.65 | $10.15 | 168,100 | — | — |
| 2012-07-27 | $9.75 | $10.25 | 270,900 | — | — |
| 2012-07-26 | $9.51 | $10.00 | 121,500 | — | — |
| 2012-07-25 | $9.52 | $10.01 | 308,200 | — | — |
| 2012-07-24 | $9.37 | $9.86 | 210,500 | — | — |
| 2012-07-23 | $9.37 | $9.86 | 226,900 | — | — |
| 2012-07-20 | $9.47 | $9.96 | 273,200 | — | — |
| 2012-07-19 | $9.50 | $9.99 | 205,000 | — | — |
| 2012-07-18 | $9.40 | $9.89 | 279,500 | — | — |
| 2012-07-17 | $9.45 | $9.94 | 132,400 | — | — |
| 2012-07-16 | $9.43 | $9.92 | 120,100 | — | — |
| 2012-07-13 | $9.53 | $10.02 | 95,300 | — | — |
| 2012-07-12 | $9.40 | $9.89 | 145,500 | — | — |
| 2012-07-11 | $9.48 | $9.97 | 102,100 | — | — |
| 2012-07-10 | $9.39 | $9.88 | 173,400 | — | — |
| 2012-07-09 | $9.43 | $9.92 | 147,700 | — | — |
| 2012-07-06 | $9.47 | $9.96 | 159,900 | — | — |
| 2012-07-05 | $9.53 | $10.02 | 157,900 | — | — |
| 2012-07-03 | $9.58 | $10.08 | 407,600 | — | — |
| 2012-07-02 | $9.61 | $10.11 | 480,600 | — | — |
| 2012-06-29 | $9.55 | $10.04 | 209,700 | — | — |
| 2012-06-28 | $9.38 | $9.87 | 132,600 | — | — |
| 2012-06-27 | $9.40 | $9.89 | 132,900 | — | — |
| 2012-06-26 | $9.34 | $9.82 | 172,400 | — | — |
| 2012-06-25 | $9.28 | $9.76 | 175,800 | — | — |
| 2012-06-22 | $9.48 | $9.97 | 355,400 | — | — |
| 2012-06-21 | $9.37 | $9.86 | 388,400 | — | — |
| 2012-06-20 | $9.47 | $9.96 | 349,400 | — | — |
| 2012-06-19 | $9.45 | $9.94 | 337,900 | — | — |
| 2012-06-18 | $9.38 | $9.87 | 158,900 | — | — |
| 2012-06-15 | $9.39 | $9.88 | 342,100 | — | — |
| 2012-06-14 | $9.44 | $9.93 | 185,300 | — | — |
| 2012-06-13 | $9.27 | $9.75 | 169,100 | — | — |
| 2012-06-12 | $9.37 | $9.86 | 123,100 | — | — |
| 2012-06-11 | $9.31 | $9.79 | 115,000 | — | — |
| 2012-06-08 | $9.49 | $9.98 | 123,200 | — | — |
| 2012-06-07 | $9.42 | $9.91 | 149,700 | — | — |
| 2012-06-06 | $9.47 | $9.96 | 166,500 | — | — |
| 2012-06-05 | $9.29 | $9.77 | 155,400 | — | — |
| 2012-06-04 | $9.27 | $9.75 | 241,100 | — | — |
| 2012-06-01 | $9.19 | $9.67 | 572,100 | — | — |
| 2012-05-31 | $9.37 | $9.86 | 1,422,300 | — | — |
| 2012-05-30 | $9.39 | $9.88 | 387,900 | — | — |
| 2012-05-29 | $9.65 | $10.15 | 120,100 | — | — |
| 2012-05-25 | $9.62 | $10.12 | 219,000 | — | — |
| 2012-05-24 | $9.60 | $10.10 | 200,900 | — | — |
| 2012-05-23 | $9.56 | $10.06 | 172,700 | — | — |
| 2012-05-22 | $9.58 | $10.08 | 144,800 | — | — |
| 2012-05-21 | $9.58 | $10.08 | 159,600 | — | — |
| 2012-05-18 | $9.46 | $9.95 | 170,000 | — | — |
| 2012-05-17 | $9.56 | $10.06 | 254,300 | — | — |
| 2012-05-16 | $9.57 | $10.07 | 195,000 | — | — |
| 2012-05-15 | $9.60 | $10.10 | 174,700 | — | — |
| 2012-05-14 | $9.68 | $10.18 | 182,000 | — | — |
| 2012-05-11 | $9.69 | $10.19 | 139,100 | — | — |
| 2012-05-10 | $9.70 | $10.20 | 318,000 | — | — |
| 2012-05-09 | $9.61 | $10.11 | 214,600 | — | — |
| 2012-05-08 | $9.63 | $10.13 | 161,700 | — | — |
| 2012-05-07 | $9.60 | $10.10 | 156,900 | — | — |
| 2012-05-04 | $9.51 | $10.00 | 156,800 | — | — |
| 2012-05-03 | $9.58 | $10.08 | 185,200 | — | — |
| 2012-05-02 | $9.70 | $10.20 | 273,000 | — | — |
| 2012-05-01 | $9.69 | $10.19 | 406,300 | — | — |
| 2012-04-30 | $9.83 | $10.34 | 122,500 | — | — |
| 2012-04-27 | $9.97 | $10.49 | 349,100 | — | — |
| 2012-04-26 | $9.77 | $10.28 | 97,200 | — | — |
| 2012-04-25 | $9.73 | $10.23 | 111,600 | — | — |
| 2012-04-24 | $9.65 | $10.15 | 131,000 | — | — |
| 2012-04-23 | $9.49 | $9.98 | 147,700 | — | — |
| 2012-04-20 | $9.57 | $10.07 | 72,100 | — | — |
| 2012-04-19 | $9.52 | $10.01 | 69,700 | — | — |
| 2012-04-18 | $9.53 | $10.02 | 114,800 | — | — |
| 2012-04-17 | $9.67 | $10.17 | 113,100 | — | — |
| 2012-04-16 | $9.58 | $10.08 | 226,600 | — | — |
| 2012-04-13 | $9.40 | $9.89 | 198,400 | — | — |
| 2012-04-12 | $9.63 | $10.13 | 164,700 | — | — |
| 2012-04-11 | $9.53 | $10.02 | 120,600 | — | — |
| 2012-04-10 | $9.33 | $9.81 | 208,200 | — | — |
| 2012-04-09 | $9.44 | $9.93 | 140,400 | — | — |
| 2012-04-05 | $9.60 | $10.10 | 103,600 | — | — |
| 2012-04-04 | $9.59 | $10.09 | 106,300 | — | — |
| 2012-04-03 | $9.69 | $10.19 | 298,100 | — | — |
| 2012-04-02 | $9.53 | $10.02 | 409,100 | — | — |
| 2012-03-30 | $9.50 | $9.99 | 125,800 | — | — |
| 2012-03-29 | $9.48 | $9.97 | 162,100 | — | — |
| 2012-03-28 | $9.58 | $10.08 | 170,200 | — | — |
| 2012-03-27 | $9.53 | $10.02 | 145,800 | — | — |
| 2012-03-26 | $9.61 | $10.11 | 119,200 | — | — |
| 2012-03-23 | $9.55 | $10.04 | 155,500 | — | — |
| 2012-03-22 | $9.55 | $10.04 | 127,800 | — | — |
| 2012-03-21 | $9.66 | $10.16 | 72,800 | — | — |
| 2012-03-20 | $9.72 | $10.22 | 148,400 | — | — |
| 2012-03-19 | $9.70 | $10.20 | 127,600 | — | — |
| 2012-03-16 | $9.68 | $10.18 | 139,400 | — | — |
| 2012-03-15 | $9.63 | $10.13 | 151,700 | — | — |
| 2012-03-14 | $9.55 | $10.04 | 89,700 | — | — |
| 2012-03-13 | $9.61 | $10.11 | 219,900 | — | — |
| 2012-03-12 | $9.33 | $9.81 | 86,400 | — | — |
| 2012-03-09 | $9.37 | $9.86 | 106,400 | — | — |
| 2012-03-08 | $9.28 | $9.76 | 186,200 | — | — |
| 2012-03-07 | $9.30 | $9.78 | 229,200 | — | — |
| 2012-03-06 | $9.14 | $9.61 | 166,000 | — | — |
| 2012-03-05 | $9.31 | $9.79 | 114,000 | — | — |
| 2012-03-02 | $9.31 | $9.79 | 495,200 | — | — |
| 2012-03-01 | $9.31 | $9.79 | 567,400 | — | — |
| 2012-02-29 | $9.35 | $9.83 | 483,100 | — | — |
| 2012-02-28 | $9.28 | $9.76 | 129,200 | — | — |
| 2012-02-27 | $9.34 | $9.82 | 105,900 | — | — |
| 2012-02-24 | $9.26 | $9.74 | 84,000 | — | — |
| 2012-02-23 | $9.35 | $9.83 | 175,700 | — | — |
| 2012-02-22 | $9.21 | $9.69 | 166,300 | — | — |
| 2012-02-21 | $9.44 | $9.93 | 206,100 | — | — |
| 2012-02-17 | $9.40 | $9.89 | 148,800 | — | — |
| 2012-02-16 | $9.32 | $9.80 | 124,100 | — | — |
| 2012-02-15 | $9.24 | $9.72 | 105,600 | — | — |
| 2012-02-14 | $9.31 | $9.79 | 114,600 | — | — |
| 2012-02-13 | $9.26 | $9.74 | 184,400 | — | — |
| 2012-02-10 | $9.28 | $9.76 | 195,100 | — | — |
| 2012-02-09 | $9.36 | $9.84 | 247,000 | — | — |
| 2012-02-08 | $9.38 | $9.87 | 142,500 | — | — |
| 2012-02-07 | $9.39 | $9.88 | 164,000 | — | — |
| 2012-02-06 | $9.43 | $9.92 | 219,600 | — | — |
| 2012-02-03 | $9.46 | $9.95 | 316,300 | — | — |
| 2012-02-02 | $9.31 | $9.79 | 229,700 | — | — |
| 2012-02-01 | $9.24 | $9.72 | 255,100 | — | — |
| 2012-01-31 | $9.01 | $9.48 | 114,000 | — | — |
| 2012-01-30 | $9.04 | $9.51 | 102,700 | — | — |
| 2012-01-27 | $9.15 | $9.62 | 122,400 | — | — |
| 2012-01-26 | $9.11 | $9.58 | 112,500 | — | — |
| 2012-01-25 | $9.25 | $9.73 | 101,300 | — | — |
| 2012-01-24 | $9.27 | $9.75 | 109,600 | — | — |
| 2012-01-23 | $9.25 | $9.73 | 86,700 | — | — |
| 2012-01-20 | $9.30 | $9.78 | 140,500 | — | — |
| 2012-01-19 | $9.24 | $9.72 | 123,600 | — | — |
| 2012-01-18 | $9.35 | $9.83 | 131,000 | — | — |
| 2012-01-17 | $9.34 | $9.82 | 157,800 | — | — |
| 2012-01-13 | $9.43 | $9.92 | 112,800 | — | — |
| 2012-01-12 | $9.43 | $9.92 | 110,200 | — | — |
| 2012-01-11 | $9.46 | $9.95 | 221,400 | — | — |
| 2012-01-10 | $9.37 | $9.86 | 214,500 | — | — |
| 2012-01-09 | $9.34 | $9.82 | 154,900 | — | — |
| 2012-01-06 | $9.28 | $9.76 | 177,700 | — | — |
| 2012-01-05 | $9.29 | $9.77 | 290,800 | — | — |
| 2012-01-04 | $9.14 | $9.61 | 350,700 | — | — |
| 2012-01-03 | $9.02 | $9.49 | 236,600 | — | — |