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
- 1999-10-19 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 | $7.89 | $14.66 | 234,200 | — | — |
| 2012-12-28 | $7.72 | $14.35 | 240,600 | — | — |
| 2012-12-27 | $7.81 | $14.51 | 145,800 | — | — |
| 2012-12-26 | $7.88 | $14.64 | 272,000 | — | — |
| 2012-12-24 | $7.95 | $14.77 | 89,500 | — | — |
| 2012-12-21 | $7.98 | $14.83 | 372,400 | — | — |
| 2012-12-20 | $8.03 | $14.92 | 188,900 | — | — |
| 2012-12-19 | $8.14 | $15.13 | 76,900 | — | — |
| 2012-12-18 | $8.14 | $15.13 | 127,800 | — | — |
| 2012-12-17 | $8.08 | $15.01 | 124,700 | — | — |
| 2012-12-14 | $8.03 | $14.92 | 87,600 | — | — |
| 2012-12-13 | $8.08 | $15.01 | 96,400 | — | — |
| 2012-12-12 | $8.10 | $15.05 | 131,800 | — | — |
| 2012-12-11 | $8.13 | $14.88 | 142,300 | — | — |
| 2012-12-10 | $8.08 | $14.79 | 78,800 | — | — |
| 2012-12-07 | $8.01 | $14.67 | 125,700 | — | — |
| 2012-12-06 | $8.07 | $14.78 | 143,900 | — | — |
| 2012-12-05 | $8.06 | $14.76 | 88,000 | — | — |
| 2012-12-04 | $8.01 | $14.67 | 81,900 | — | — |
| 2012-12-03 | $8.00 | $14.65 | 94,500 | — | — |
| 2012-11-30 | $8.07 | $14.78 | 164,100 | — | — |
| 2012-11-29 | $8.08 | $14.79 | 114,900 | — | — |
| 2012-11-28 | $8.08 | $14.79 | 202,300 | — | — |
| 2012-11-27 | $7.92 | $14.50 | 86,300 | — | — |
| 2012-11-26 | $8.08 | $14.79 | 72,800 | — | — |
| 2012-11-23 | $7.97 | $14.59 | 56,300 | — | — |
| 2012-11-21 | $7.84 | $14.35 | 106,200 | — | — |
| 2012-11-20 | $7.92 | $14.50 | 78,000 | — | — |
| 2012-11-19 | $7.87 | $14.41 | 99,600 | — | — |
| 2012-11-16 | $7.71 | $14.12 | 145,700 | — | — |
| 2012-11-15 | $7.59 | $13.90 | 137,000 | — | — |
| 2012-11-14 | $7.57 | $13.86 | 177,400 | — | — |
| 2012-11-13 | $7.85 | $14.37 | 69,500 | — | — |
| 2012-11-12 | $7.90 | $14.46 | 154,600 | — | — |
| 2012-11-09 | $8.01 | $14.67 | 119,600 | — | — |
| 2012-11-08 | $8.00 | $14.65 | 182,700 | — | — |
| 2012-11-07 | $8.03 | $14.70 | 198,400 | — | — |
| 2012-11-06 | $8.16 | $14.94 | 213,300 | — | — |
| 2012-11-05 | $8.14 | $14.90 | 208,700 | — | — |
| 2012-11-02 | $8.25 | $15.10 | 323,000 | — | — |
| 2012-11-01 | $8.80 | $16.11 | 373,500 | — | — |
| 2012-10-31 | $8.09 | $14.81 | 86,000 | — | — |
| 2012-10-26 | $8.15 | $14.92 | 132,500 | — | — |
| 2012-10-25 | $8.14 | $14.90 | 184,400 | — | — |
| 2012-10-24 | $8.12 | $14.87 | 77,900 | — | — |
| 2012-10-23 | $8.11 | $14.85 | 140,000 | — | — |
| 2012-10-22 | $8.13 | $14.88 | 158,600 | — | — |
| 2012-10-19 | $8.06 | $14.76 | 145,900 | — | — |
| 2012-10-18 | $8.17 | $14.96 | 128,400 | — | — |
| 2012-10-17 | $8.36 | $15.31 | 88,200 | — | — |
| 2012-10-16 | $8.39 | $15.36 | 87,900 | — | — |
| 2012-10-15 | $8.28 | $15.16 | 110,800 | — | — |
| 2012-10-12 | $8.22 | $15.05 | 92,900 | — | — |
| 2012-10-11 | $8.33 | $15.25 | 114,700 | — | — |
| 2012-10-10 | $8.33 | $15.25 | 108,800 | — | — |
| 2012-10-09 | $8.29 | $15.18 | 152,500 | — | — |
| 2012-10-08 | $8.37 | $15.32 | 98,500 | — | — |
| 2012-10-05 | $8.25 | $15.10 | 127,800 | — | — |
| 2012-10-04 | $8.21 | $15.03 | 165,500 | — | — |
| 2012-10-03 | $8.11 | $14.85 | 197,900 | — | — |
| 2012-10-02 | $8.17 | $14.96 | 176,300 | — | — |
| 2012-10-01 | $8.01 | $14.67 | 190,400 | — | — |
| 2012-09-28 | $8.05 | $14.74 | 138,200 | — | — |
| 2012-09-27 | $8.19 | $14.99 | 170,200 | — | — |
| 2012-09-26 | $8.20 | $15.01 | 214,500 | — | — |
| 2012-09-25 | $8.27 | $15.14 | 172,200 | — | — |
| 2012-09-24 | $8.38 | $15.34 | 269,900 | — | — |
| 2012-09-21 | $8.60 | $15.75 | 247,200 | — | — |
| 2012-09-20 | $8.71 | $15.95 | 152,500 | — | — |
| 2012-09-19 | $8.71 | $15.95 | 217,400 | — | — |
| 2012-09-18 | $8.84 | $16.18 | 139,500 | — | — |
| 2012-09-17 | $8.88 | $16.26 | 139,400 | — | — |
| 2012-09-14 | $8.90 | $16.29 | 158,300 | — | — |
| 2012-09-13 | $8.84 | $16.18 | 218,800 | — | — |
| 2012-09-12 | $8.66 | $15.86 | 140,100 | — | — |
| 2012-09-11 | $8.63 | $15.58 | 168,600 | — | — |
| 2012-09-10 | $8.67 | $15.65 | 162,100 | — | — |
| 2012-09-07 | $8.85 | $15.98 | 93,100 | — | — |
| 2012-09-06 | $8.80 | $15.89 | 128,400 | — | — |
| 2012-09-05 | $8.72 | $15.74 | 130,600 | — | — |
| 2012-09-04 | $8.77 | $15.83 | 179,000 | — | — |
| 2012-08-31 | $8.88 | $16.03 | 265,300 | — | — |
| 2012-08-30 | $8.53 | $15.40 | 413,000 | — | — |
| 2012-08-29 | $8.34 | $15.06 | 130,600 | — | — |
| 2012-08-28 | $8.44 | $15.24 | 109,800 | — | — |
| 2012-08-27 | $8.25 | $14.89 | 119,400 | — | — |
| 2012-08-24 | $8.04 | $14.52 | 76,000 | — | — |
| 2012-08-23 | $8.00 | $14.44 | 171,500 | — | — |
| 2012-08-22 | $8.20 | $14.80 | 115,200 | — | — |
| 2012-08-21 | $8.57 | $15.47 | 136,400 | — | — |
| 2012-08-20 | $8.60 | $15.53 | 108,900 | — | — |
| 2012-08-17 | $8.56 | $15.45 | 80,300 | — | — |
| 2012-08-16 | $8.46 | $15.27 | 85,700 | — | — |
| 2012-08-15 | $8.45 | $15.26 | 144,800 | — | — |
| 2012-08-14 | $8.42 | $15.20 | 99,900 | — | — |
| 2012-08-13 | $8.46 | $15.27 | 68,200 | — | — |
| 2012-08-10 | $8.36 | $15.09 | 128,400 | — | — |
| 2012-08-09 | $8.44 | $15.24 | 106,300 | — | — |
| 2012-08-08 | $8.42 | $15.20 | 137,500 | — | — |
| 2012-08-07 | $8.43 | $15.22 | 154,500 | — | — |
| 2012-08-06 | $8.41 | $15.18 | 165,500 | — | — |
| 2012-08-03 | $8.02 | $14.48 | 320,200 | — | — |
| 2012-08-02 | $7.82 | $14.12 | 267,400 | — | — |
| 2012-08-01 | $7.56 | $13.65 | 283,600 | — | — |
| 2012-07-31 | $7.75 | $13.99 | 189,000 | — | — |
| 2012-07-30 | $7.79 | $14.06 | 113,000 | — | — |
| 2012-07-27 | $7.86 | $14.19 | 201,200 | — | — |
| 2012-07-26 | $7.64 | $13.79 | 79,200 | — | — |
| 2012-07-25 | $7.66 | $13.83 | 102,300 | — | — |
| 2012-07-24 | $7.63 | $13.78 | 194,800 | — | — |
| 2012-07-23 | $7.59 | $13.70 | 173,200 | — | — |
| 2012-07-20 | $7.75 | $13.99 | 97,600 | — | — |
| 2012-07-19 | $7.76 | $14.01 | 129,200 | — | — |
| 2012-07-18 | $7.80 | $14.08 | 146,800 | — | — |
| 2012-07-17 | $7.76 | $14.01 | 124,700 | — | — |
| 2012-07-16 | $7.72 | $13.94 | 45,200 | — | — |
| 2012-07-13 | $7.81 | $14.10 | 107,300 | — | — |
| 2012-07-12 | $7.71 | $13.92 | 124,100 | — | — |
| 2012-07-11 | $7.86 | $14.19 | 153,900 | — | — |
| 2012-07-10 | $7.66 | $13.83 | 91,000 | — | — |
| 2012-07-09 | $7.78 | $14.05 | 132,800 | — | — |
| 2012-07-06 | $7.81 | $14.10 | 84,000 | — | — |
| 2012-07-05 | $7.91 | $14.28 | 175,800 | — | — |
| 2012-07-03 | $8.05 | $14.53 | 242,100 | — | — |
| 2012-07-02 | $7.78 | $14.05 | 139,000 | — | — |
| 2012-06-29 | $7.82 | $14.12 | 161,800 | — | — |
| 2012-06-28 | $7.62 | $13.76 | 159,900 | — | — |
| 2012-06-27 | $7.66 | $13.83 | 92,500 | — | — |
| 2012-06-26 | $7.62 | $13.76 | 113,200 | — | — |
| 2012-06-25 | $7.65 | $13.81 | 110,900 | — | — |
| 2012-06-22 | $7.55 | $13.63 | 208,400 | — | — |
| 2012-06-21 | $7.60 | $13.72 | 255,500 | — | — |
| 2012-06-20 | $7.75 | $13.99 | 86,400 | — | — |
| 2012-06-19 | $7.75 | $13.99 | 155,000 | — | — |
| 2012-06-18 | $7.59 | $13.70 | 184,100 | — | — |
| 2012-06-15 | $7.49 | $13.52 | 346,200 | — | — |
| 2012-06-14 | $7.68 | $13.87 | 191,400 | — | — |
| 2012-06-13 | $7.65 | $13.81 | 254,000 | — | — |
| 2012-06-12 | $7.81 | $13.88 | 147,000 | — | — |
| 2012-06-11 | $7.73 | $13.74 | 195,900 | — | — |
| 2012-06-08 | $7.91 | $14.06 | 139,100 | — | — |
| 2012-06-07 | $7.84 | $13.94 | 188,800 | — | — |
| 2012-06-06 | $7.76 | $13.79 | 117,700 | — | — |
| 2012-06-05 | $7.70 | $13.69 | 106,000 | — | — |
| 2012-06-04 | $7.78 | $13.83 | 161,200 | — | — |
| 2012-06-01 | $7.64 | $13.58 | 211,600 | — | — |
| 2012-05-31 | $7.88 | $14.01 | 142,500 | — | — |
| 2012-05-30 | $7.85 | $13.95 | 135,500 | — | — |
| 2012-05-29 | $7.96 | $14.15 | 94,200 | — | — |
| 2012-05-25 | $7.98 | $14.19 | 85,900 | — | — |
| 2012-05-24 | $8.03 | $14.27 | 142,300 | — | — |
| 2012-05-23 | $7.99 | $14.20 | 205,000 | — | — |
| 2012-05-22 | $8.03 | $14.27 | 181,200 | — | — |
| 2012-05-21 | $8.08 | $14.36 | 266,900 | — | — |
| 2012-05-18 | $8.24 | $14.65 | 236,200 | — | — |
| 2012-05-17 | $8.39 | $14.91 | 291,000 | — | — |
| 2012-05-16 | $8.66 | $15.39 | 103,000 | — | — |
| 2012-05-15 | $8.76 | $15.57 | 200,000 | — | — |
| 2012-05-14 | $8.70 | $15.47 | 142,600 | — | — |
| 2012-05-11 | $8.79 | $15.63 | 197,000 | — | — |
| 2012-05-10 | $8.84 | $15.71 | 195,500 | — | — |
| 2012-05-09 | $8.93 | $15.87 | 247,000 | — | — |
| 2012-05-08 | $8.95 | $15.91 | 250,000 | — | — |
| 2012-05-07 | $8.91 | $15.84 | 336,000 | — | — |
| 2012-05-04 | $8.75 | $15.55 | 507,000 | — | — |
| 2012-05-03 | $8.90 | $15.82 | 1,036,000 | — | — |
| 2012-05-02 | $7.84 | $13.94 | 189,000 | — | — |
| 2012-05-01 | $7.85 | $13.95 | 294,500 | — | — |
| 2012-04-30 | $7.88 | $14.01 | 211,000 | — | — |
| 2012-04-27 | $7.93 | $14.10 | 279,300 | — | — |
| 2012-04-26 | $7.90 | $14.04 | 244,400 | — | — |
| 2012-04-25 | $7.92 | $14.08 | 302,100 | — | — |
| 2012-04-24 | $7.88 | $14.01 | 325,100 | — | — |
| 2012-04-23 | $7.91 | $14.06 | 280,300 | — | — |
| 2012-04-20 | $7.99 | $14.20 | 367,700 | — | — |
| 2012-04-19 | $7.83 | $13.92 | 295,600 | — | — |
| 2012-04-18 | $7.96 | $14.15 | 237,700 | — | — |
| 2012-04-17 | $8.06 | $14.33 | 203,100 | — | — |
| 2012-04-16 | $8.02 | $14.26 | 234,100 | — | — |
| 2012-04-13 | $8.11 | $14.42 | 225,900 | — | — |
| 2012-04-12 | $8.16 | $14.51 | 188,800 | — | — |
| 2012-04-11 | $8.24 | $14.65 | 208,200 | — | — |
| 2012-04-10 | $8.22 | $14.61 | 413,400 | — | — |
| 2012-04-09 | $8.21 | $14.59 | 445,000 | — | — |
| 2012-04-05 | $8.33 | $14.81 | 504,600 | — | — |
| 2012-04-04 | $8.56 | $15.22 | 219,000 | — | — |
| 2012-04-03 | $8.76 | $15.57 | 272,400 | — | — |
| 2012-04-02 | $8.88 | $15.79 | 303,000 | — | — |
| 2012-03-30 | $8.87 | $15.77 | 233,100 | — | — |
| 2012-03-29 | $8.84 | $15.71 | 252,300 | — | — |
| 2012-03-28 | $8.96 | $15.93 | 142,100 | — | — |
| 2012-03-27 | $8.98 | $15.96 | 261,200 | — | — |
| 2012-03-26 | $8.99 | $15.98 | 313,100 | — | — |
| 2012-03-23 | $8.79 | $15.63 | 220,000 | — | — |
| 2012-03-22 | $8.76 | $15.57 | 135,600 | — | — |
| 2012-03-21 | $8.78 | $15.61 | 400,100 | — | — |
| 2012-03-20 | $8.72 | $15.50 | 184,000 | — | — |
| 2012-03-19 | $8.82 | $15.68 | 268,500 | — | — |
| 2012-03-16 | $8.80 | $15.64 | 325,100 | — | — |
| 2012-03-15 | $8.83 | $15.70 | 179,400 | — | — |
| 2012-03-14 | $8.90 | $15.82 | 207,600 | — | — |
| 2012-03-13 | $8.96 | $15.93 | 310,400 | — | — |
| 2012-03-12 | $9.01 | $15.80 | 261,900 | — | — |
| 2012-03-09 | $9.02 | $15.82 | 395,800 | — | — |
| 2012-03-08 | $8.87 | $15.56 | 245,400 | — | — |
| 2012-03-07 | $8.79 | $15.42 | 296,200 | — | — |
| 2012-03-06 | $8.91 | $15.63 | 189,300 | — | — |
| 2012-03-05 | $9.06 | $15.89 | 308,900 | — | — |
| 2012-03-02 | $9.05 | $15.87 | 174,000 | — | — |
| 2012-03-01 | $9.35 | $16.40 | 261,000 | — | — |
| 2012-02-29 | $9.14 | $16.03 | 393,600 | — | — |
| 2012-02-28 | $9.36 | $16.42 | 376,800 | — | — |
| 2012-02-27 | $9.09 | $15.94 | 172,600 | — | — |
| 2012-02-24 | $9.15 | $16.05 | 248,000 | — | — |
| 2012-02-23 | $9.40 | $16.49 | 373,100 | — | — |
| 2012-02-22 | $9.56 | $16.77 | 436,800 | — | — |
| 2012-02-21 | $9.56 | $16.77 | 241,100 | — | — |
| 2012-02-17 | $9.69 | $17.00 | 129,500 | — | — |
| 2012-02-16 | $9.73 | $17.07 | 106,600 | — | — |
| 2012-02-15 | $9.69 | $17.00 | 125,600 | — | — |
| 2012-02-14 | $9.81 | $17.21 | 320,200 | — | — |
| 2012-02-13 | $9.75 | $17.10 | 127,700 | — | — |
| 2012-02-10 | $9.71 | $17.03 | 75,600 | — | — |
| 2012-02-09 | $9.75 | $17.10 | 168,100 | — | — |
| 2012-02-08 | $9.76 | $17.12 | 75,400 | — | — |
| 2012-02-07 | $9.68 | $16.98 | 96,300 | — | — |
| 2012-02-06 | $9.78 | $17.15 | 67,900 | — | — |
| 2012-02-03 | $9.91 | $17.38 | 166,300 | — | — |
| 2012-02-02 | $9.70 | $17.01 | 117,600 | — | — |
| 2012-02-01 | $9.68 | $16.98 | 167,100 | — | — |
| 2012-01-31 | $9.49 | $16.65 | 88,800 | — | — |
| 2012-01-30 | $9.46 | $16.59 | 135,000 | — | — |
| 2012-01-27 | $9.71 | $17.03 | 84,900 | — | — |
| 2012-01-26 | $9.53 | $16.72 | 136,600 | — | — |
| 2012-01-25 | $9.65 | $16.93 | 69,100 | — | — |
| 2012-01-24 | $9.63 | $16.89 | 121,700 | — | — |
| 2012-01-23 | $9.58 | $16.80 | 119,300 | — | — |
| 2012-01-20 | $9.62 | $16.87 | 118,100 | — | — |
| 2012-01-19 | $9.44 | $16.56 | 95,900 | — | — |
| 2012-01-18 | $9.59 | $16.82 | 84,100 | — | — |
| 2012-01-17 | $9.46 | $16.59 | 114,900 | — | — |
| 2012-01-13 | $9.51 | $16.68 | 87,000 | — | — |
| 2012-01-12 | $9.75 | $17.10 | 83,100 | — | — |
| 2012-01-11 | $9.65 | $16.93 | 169,000 | — | — |
| 2012-01-10 | $9.84 | $17.26 | 155,500 | — | — |
| 2012-01-09 | $9.53 | $16.72 | 104,300 | — | — |
| 2012-01-06 | $9.64 | $16.91 | 141,500 | — | — |
| 2012-01-05 | $9.50 | $16.66 | 136,800 | — | — |
| 2012-01-04 | $9.34 | $16.38 | 150,800 | — | — |
| 2012-01-03 | $9.46 | $16.59 | 174,400 | — | — |