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
- 2002-03-21 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 | $9.44 | $10.23 | 248,400 | — | — |
| 2012-12-28 | $9.26 | $10.03 | 156,800 | — | — |
| 2012-12-27 | $9.37 | $10.15 | 90,800 | — | — |
| 2012-12-26 | $9.33 | $10.11 | 89,000 | — | — |
| 2012-12-24 | $9.29 | $10.06 | 120,400 | — | — |
| 2012-12-21 | $9.35 | $10.13 | 459,600 | — | — |
| 2012-12-20 | $9.42 | $10.21 | 371,800 | — | — |
| 2012-12-19 | $9.25 | $10.02 | 365,800 | — | — |
| 2012-12-18 | $9.01 | $9.76 | 557,400 | — | — |
| 2012-12-17 | $8.85 | $9.59 | 663,100 | — | — |
| 2012-12-14 | $8.75 | $9.48 | 119,700 | — | — |
| 2012-12-13 | $8.78 | $9.51 | 99,800 | — | — |
| 2012-12-12 | $8.73 | $9.46 | 112,200 | — | — |
| 2012-12-11 | $8.75 | $9.48 | 213,800 | — | — |
| 2012-12-10 | $8.67 | $9.39 | 72,300 | — | — |
| 2012-12-07 | $8.68 | $9.40 | 86,200 | — | — |
| 2012-12-06 | $8.76 | $9.49 | 65,900 | — | — |
| 2012-12-05 | $8.76 | $9.49 | 205,300 | — | — |
| 2012-12-04 | $8.77 | $9.50 | 99,500 | — | — |
| 2012-12-03 | $8.78 | $9.51 | 132,700 | — | — |
| 2012-11-30 | $8.68 | $9.40 | 170,100 | — | — |
| 2012-11-29 | $8.68 | $9.40 | 169,100 | — | — |
| 2012-11-28 | $8.51 | $9.22 | 147,100 | — | — |
| 2012-11-27 | $8.50 | $9.21 | 229,200 | — | — |
| 2012-11-26 | $8.75 | $9.48 | 342,600 | — | — |
| 2012-11-23 | $8.62 | $9.34 | 34,600 | — | — |
| 2012-11-21 | $8.44 | $9.14 | 101,600 | — | — |
| 2012-11-20 | $8.32 | $9.01 | 160,200 | — | — |
| 2012-11-19 | $8.26 | $8.95 | 247,900 | — | — |
| 2012-11-16 | $8.15 | $8.83 | 295,000 | — | — |
| 2012-11-15 | $8.24 | $8.93 | 468,700 | — | — |
| 2012-11-14 | $8.55 | $9.26 | 118,500 | — | — |
| 2012-11-13 | $8.70 | $9.43 | 132,800 | — | — |
| 2012-11-12 | $8.84 | $9.58 | 391,100 | — | — |
| 2012-11-09 | $8.66 | $9.38 | 276,900 | — | — |
| 2012-11-08 | $8.27 | $8.96 | 146,300 | — | — |
| 2012-11-07 | $8.46 | $9.17 | 167,900 | — | — |
| 2012-11-06 | $8.72 | $9.45 | 239,800 | — | — |
| 2012-11-05 | $8.67 | $9.39 | 200,200 | — | — |
| 2012-11-02 | $8.57 | $9.28 | 308,000 | — | — |
| 2012-11-01 | $8.71 | $9.44 | 447,800 | — | — |
| 2012-10-31 | $8.72 | $9.45 | 175,000 | — | — |
| 2012-10-26 | $8.74 | $9.47 | 531,600 | — | — |
| 2012-10-25 | $8.76 | $9.49 | 276,700 | — | — |
| 2012-10-24 | $8.48 | $9.19 | 161,900 | — | — |
| 2012-10-23 | $8.33 | $9.02 | 104,800 | — | — |
| 2012-10-22 | $8.46 | $9.17 | 145,200 | — | — |
| 2012-10-19 | $8.34 | $9.04 | 178,200 | — | — |
| 2012-10-18 | $8.37 | $9.07 | 99,200 | — | — |
| 2012-10-17 | $8.57 | $9.28 | 76,900 | — | — |
| 2012-10-16 | $8.43 | $9.13 | 139,700 | — | — |
| 2012-10-15 | $8.47 | $9.18 | 97,000 | — | — |
| 2012-10-12 | $8.51 | $9.22 | 106,400 | — | — |
| 2012-10-11 | $8.73 | $9.46 | 168,300 | — | — |
| 2012-10-10 | $8.73 | $9.46 | 107,200 | — | — |
| 2012-10-09 | $8.67 | $9.39 | 120,000 | — | — |
| 2012-10-08 | $8.74 | $9.47 | 103,900 | — | — |
| 2012-10-05 | $8.74 | $9.47 | 198,000 | — | — |
| 2012-10-04 | $8.75 | $9.48 | 187,500 | — | — |
| 2012-10-03 | $8.51 | $9.22 | 180,700 | — | — |
| 2012-10-02 | $8.39 | $9.09 | 143,500 | — | — |
| 2012-10-01 | $8.36 | $9.06 | 150,400 | — | — |
| 2012-09-28 | $8.39 | $9.09 | 396,700 | — | — |
| 2012-09-27 | $8.44 | $9.14 | 269,600 | — | — |
| 2012-09-26 | $8.30 | $8.99 | 279,100 | — | — |
| 2012-09-25 | $8.39 | $9.09 | 293,500 | — | — |
| 2012-09-24 | $8.44 | $9.14 | 344,000 | — | — |
| 2012-09-21 | $8.47 | $9.18 | 4,013,400 | — | — |
| 2012-09-20 | $8.47 | $9.18 | 223,200 | — | — |
| 2012-09-19 | $8.49 | $9.20 | 231,700 | — | — |
| 2012-09-18 | $8.54 | $9.25 | 393,000 | — | — |
| 2012-09-17 | $8.51 | $9.22 | 125,100 | — | — |
| 2012-09-14 | $8.65 | $9.37 | 269,600 | — | — |
| 2012-09-13 | $8.65 | $9.37 | 287,500 | — | — |
| 2012-09-12 | $8.63 | $9.35 | 246,800 | — | — |
| 2012-09-11 | $8.62 | $9.34 | 313,800 | — | — |
| 2012-09-10 | $8.70 | $9.43 | 272,300 | — | — |
| 2012-09-07 | $8.66 | $9.38 | 202,000 | — | — |
| 2012-09-06 | $8.54 | $9.25 | 318,700 | — | — |
| 2012-09-05 | $8.32 | $9.01 | 419,600 | — | — |
| 2012-09-04 | $8.00 | $8.67 | 222,200 | — | — |
| 2012-08-31 | $7.98 | $8.65 | 210,300 | — | — |
| 2012-08-30 | $7.95 | $8.61 | 124,800 | — | — |
| 2012-08-29 | $8.07 | $8.74 | 245,800 | — | — |
| 2012-08-28 | $7.67 | $8.31 | 356,100 | — | — |
| 2012-08-27 | $7.56 | $8.19 | 225,400 | — | — |
| 2012-08-24 | $7.62 | $8.26 | 217,200 | — | — |
| 2012-08-23 | $7.37 | $7.98 | 178,100 | — | — |
| 2012-08-22 | $7.47 | $8.09 | 187,700 | — | — |
| 2012-08-21 | $7.65 | $8.29 | 266,500 | — | — |
| 2012-08-20 | $7.64 | $8.28 | 188,200 | — | — |
| 2012-08-17 | $7.64 | $8.28 | 314,800 | — | — |
| 2012-08-16 | $7.60 | $8.23 | 153,200 | — | — |
| 2012-08-15 | $7.63 | $8.27 | 222,000 | — | — |
| 2012-08-14 | $7.60 | $8.23 | 292,100 | — | — |
| 2012-08-13 | $7.58 | $8.21 | 91,900 | — | — |
| 2012-08-10 | $7.65 | $8.29 | 116,000 | — | — |
| 2012-08-09 | $7.71 | $8.35 | 126,000 | — | — |
| 2012-08-08 | $7.59 | $8.22 | 199,400 | — | — |
| 2012-08-07 | $7.47 | $8.09 | 251,200 | — | — |
| 2012-08-06 | $7.21 | $7.81 | 179,600 | — | — |
| 2012-08-03 | $7.15 | $7.75 | 249,400 | — | — |
| 2012-08-02 | $6.73 | $7.29 | 230,200 | — | — |
| 2012-08-01 | $6.75 | $7.31 | 633,500 | — | — |
| 2012-07-31 | $6.81 | $7.38 | 521,300 | — | — |
| 2012-07-30 | $6.49 | $7.03 | 174,700 | — | — |
| 2012-07-27 | $6.68 | $7.24 | 858,900 | — | — |
| 2012-07-26 | $6.44 | $6.98 | 1,504,400 | — | — |
| 2012-07-25 | $7.58 | $8.21 | 130,800 | — | — |
| 2012-07-24 | $7.43 | $8.05 | 131,500 | — | — |
| 2012-07-23 | $7.53 | $8.16 | 131,200 | — | — |
| 2012-07-20 | $7.53 | $8.16 | 116,000 | — | — |
| 2012-07-19 | $7.80 | $8.45 | 96,600 | — | — |
| 2012-07-18 | $7.92 | $8.58 | 182,500 | — | — |
| 2012-07-17 | $7.99 | $8.66 | 157,000 | — | — |
| 2012-07-16 | $7.99 | $8.66 | 295,600 | — | — |
| 2012-07-13 | $7.99 | $8.66 | 163,400 | — | — |
| 2012-07-12 | $7.98 | $8.65 | 243,600 | — | — |
| 2012-07-11 | $8.10 | $8.78 | 348,100 | — | — |
| 2012-07-10 | $8.24 | $8.93 | 209,400 | — | — |
| 2012-07-09 | $8.39 | $9.09 | 109,000 | — | — |
| 2012-07-06 | $8.41 | $9.11 | 138,300 | — | — |
| 2012-07-05 | $8.50 | $9.21 | 374,200 | — | — |
| 2012-07-03 | $8.50 | $9.21 | 153,900 | — | — |
| 2012-07-02 | $8.50 | $9.21 | 351,900 | — | — |
| 2012-06-29 | $8.57 | $9.28 | 381,000 | — | — |
| 2012-06-28 | $8.45 | $9.15 | 171,000 | — | — |
| 2012-06-27 | $8.60 | $9.32 | 127,700 | — | — |
| 2012-06-26 | $8.62 | $9.34 | 143,100 | — | — |
| 2012-06-25 | $8.73 | $9.46 | 124,400 | — | — |
| 2012-06-22 | $9.04 | $9.79 | 525,300 | — | — |
| 2012-06-21 | $8.75 | $9.48 | 145,300 | — | — |
| 2012-06-20 | $9.03 | $9.78 | 134,700 | — | — |
| 2012-06-19 | $9.05 | $9.80 | 186,900 | — | — |
| 2012-06-18 | $8.49 | $9.20 | 152,700 | — | — |
| 2012-06-15 | $8.73 | $9.46 | 487,500 | — | — |
| 2012-06-14 | $8.67 | $9.39 | 161,600 | — | — |
| 2012-06-13 | $8.45 | $9.15 | 232,900 | — | — |
| 2012-06-12 | $8.69 | $9.41 | 190,000 | — | — |
| 2012-06-11 | $8.65 | $9.37 | 222,700 | — | — |
| 2012-06-08 | $8.55 | $9.26 | 91,100 | — | — |
| 2012-06-07 | $8.29 | $8.98 | 71,100 | — | — |
| 2012-06-06 | $8.20 | $8.88 | 86,500 | — | — |
| 2012-06-05 | $7.92 | $8.58 | 76,200 | — | — |
| 2012-06-04 | $7.94 | $8.60 | 90,600 | — | — |
| 2012-06-01 | $7.78 | $8.43 | 111,800 | — | — |
| 2012-05-31 | $8.23 | $8.92 | 162,600 | — | — |
| 2012-05-30 | $7.98 | $8.65 | 87,900 | — | — |
| 2012-05-29 | $8.32 | $9.01 | 76,800 | — | — |
| 2012-05-25 | $8.47 | $9.18 | 60,700 | — | — |
| 2012-05-24 | $8.58 | $9.30 | 100,100 | — | — |
| 2012-05-23 | $8.46 | $9.17 | 65,000 | — | — |
| 2012-05-22 | $8.37 | $9.07 | 111,000 | — | — |
| 2012-05-21 | $8.50 | $9.21 | 86,400 | — | — |
| 2012-05-18 | $8.40 | $9.10 | 175,000 | — | — |
| 2012-05-17 | $8.45 | $9.15 | 147,300 | — | — |
| 2012-05-16 | $8.63 | $9.35 | 51,200 | — | — |
| 2012-05-15 | $8.70 | $9.43 | 95,000 | — | — |
| 2012-05-14 | $8.63 | $9.35 | 61,200 | — | — |
| 2012-05-11 | $8.90 | $9.64 | 81,000 | — | — |
| 2012-05-10 | $9.07 | $9.83 | 59,000 | — | — |
| 2012-05-09 | $8.91 | $9.65 | 138,000 | — | — |
| 2012-05-08 | $9.03 | $9.78 | 136,300 | — | — |
| 2012-05-07 | $9.11 | $9.87 | 109,000 | — | — |
| 2012-05-04 | $8.96 | $9.71 | 107,400 | — | — |
| 2012-05-03 | $9.11 | $9.87 | 132,500 | — | — |
| 2012-05-02 | $9.19 | $9.96 | 96,800 | — | — |
| 2012-05-01 | $9.28 | $10.05 | 453,700 | — | — |
| 2012-04-30 | $9.41 | $10.19 | 107,000 | — | — |
| 2012-04-27 | $9.52 | $10.31 | 101,900 | — | — |
| 2012-04-26 | $9.07 | $9.83 | 132,800 | — | — |
| 2012-04-25 | $9.25 | $10.02 | 154,200 | — | — |
| 2012-04-24 | $9.17 | $9.93 | 98,300 | — | — |
| 2012-04-23 | $9.03 | $9.78 | 209,400 | — | — |
| 2012-04-20 | $9.26 | $10.03 | 224,400 | — | — |
| 2012-04-19 | $8.95 | $9.70 | 184,100 | — | — |
| 2012-04-18 | $8.91 | $9.65 | 139,300 | — | — |
| 2012-04-17 | $9.02 | $9.77 | 138,500 | — | — |
| 2012-04-16 | $8.66 | $9.38 | 129,300 | — | — |
| 2012-04-13 | $8.39 | $9.09 | 94,900 | — | — |
| 2012-04-12 | $8.86 | $9.60 | 100,700 | — | — |
| 2012-04-11 | $8.74 | $9.47 | 129,800 | — | — |
| 2012-04-10 | $8.62 | $9.34 | 134,000 | — | — |
| 2012-04-09 | $9.02 | $9.77 | 105,700 | — | — |
| 2012-04-05 | $9.26 | $10.03 | 53,700 | — | — |
| 2012-04-04 | $9.40 | $10.18 | 86,200 | — | — |
| 2012-04-03 | $9.61 | $10.41 | 126,000 | — | — |
| 2012-04-02 | $9.75 | $10.56 | 185,100 | — | — |
| 2012-03-30 | $9.75 | $10.56 | 58,700 | — | — |
| 2012-03-29 | $9.95 | $10.78 | 73,100 | — | — |
| 2012-03-28 | $10.07 | $10.91 | 76,800 | — | — |
| 2012-03-27 | $9.97 | $10.80 | 71,100 | — | — |
| 2012-03-26 | $10.26 | $11.12 | 124,000 | — | — |
| 2012-03-23 | $9.82 | $10.64 | 81,400 | — | — |
| 2012-03-22 | $9.65 | $10.45 | 95,200 | — | — |
| 2012-03-21 | $9.86 | $10.68 | 113,200 | — | — |
| 2012-03-20 | $9.81 | $10.63 | 182,000 | — | — |
| 2012-03-19 | $9.55 | $10.35 | 146,300 | — | — |
| 2012-03-16 | $9.17 | $9.93 | 256,600 | — | — |
| 2012-03-15 | $9.35 | $10.13 | 106,300 | — | — |
| 2012-03-14 | $9.05 | $9.80 | 93,500 | — | — |
| 2012-03-13 | $9.18 | $9.95 | 218,300 | — | — |
| 2012-03-12 | $9.24 | $10.01 | 271,000 | — | — |
| 2012-03-09 | $9.08 | $9.84 | 140,200 | — | — |
| 2012-03-08 | $8.91 | $9.65 | 84,300 | — | — |
| 2012-03-07 | $8.65 | $9.37 | 137,600 | — | — |
| 2012-03-06 | $8.64 | $9.36 | 138,900 | — | — |
| 2012-03-05 | $8.78 | $9.51 | 72,300 | — | — |
| 2012-03-02 | $8.63 | $9.35 | 219,100 | — | — |
| 2012-03-01 | $8.74 | $9.47 | 118,100 | — | — |
| 2012-02-29 | $8.97 | $9.72 | 174,300 | — | — |
| 2012-02-28 | $8.93 | $9.67 | 81,300 | — | — |
| 2012-02-27 | $8.85 | $9.59 | 85,800 | — | — |
| 2012-02-24 | $8.91 | $9.65 | 71,500 | — | — |
| 2012-02-23 | $9.21 | $9.98 | 96,200 | — | — |
| 2012-02-22 | $8.79 | $9.52 | 70,900 | — | — |
| 2012-02-21 | $9.04 | $9.79 | 60,400 | — | — |
| 2012-02-17 | $9.21 | $9.98 | 57,600 | — | — |
| 2012-02-16 | $9.27 | $10.04 | 84,900 | — | — |
| 2012-02-15 | $8.65 | $9.37 | 113,500 | — | — |
| 2012-02-14 | $8.89 | $9.63 | 146,900 | — | — |
| 2012-02-13 | $9.04 | $9.79 | 117,200 | — | — |
| 2012-02-10 | $8.88 | $9.62 | 119,000 | — | — |
| 2012-02-09 | $9.08 | $9.84 | 51,200 | — | — |
| 2012-02-08 | $9.15 | $9.91 | 231,400 | — | — |
| 2012-02-07 | $9.11 | $9.87 | 155,400 | — | — |
| 2012-02-06 | $9.14 | $9.90 | 131,100 | — | — |
| 2012-02-03 | $9.11 | $9.87 | 184,700 | — | — |
| 2012-02-02 | $8.26 | $8.95 | 121,600 | — | — |
| 2012-02-01 | $7.96 | $8.62 | 256,900 | — | — |
| 2012-01-31 | $7.59 | $8.22 | 214,800 | — | — |
| 2012-01-30 | $7.47 | $8.09 | 115,300 | — | — |
| 2012-01-27 | $7.47 | $8.09 | 139,200 | — | — |
| 2012-01-26 | $7.11 | $7.70 | 183,300 | — | — |
| 2012-01-25 | $7.36 | $7.97 | 113,800 | — | — |
| 2012-01-24 | $7.07 | $7.66 | 89,400 | — | — |
| 2012-01-23 | $6.99 | $7.57 | 67,700 | — | — |
| 2012-01-20 | $7.00 | $7.58 | 89,700 | — | — |
| 2012-01-19 | $6.96 | $7.54 | 70,700 | — | — |
| 2012-01-18 | $7.08 | $7.67 | 120,400 | — | — |
| 2012-01-17 | $6.92 | $7.50 | 132,000 | — | — |
| 2012-01-13 | $7.07 | $7.66 | 157,800 | — | — |
| 2012-01-12 | $7.09 | $7.68 | 123,400 | — | — |
| 2012-01-11 | $6.73 | $7.29 | 337,800 | — | — |
| 2012-01-10 | $6.60 | $7.15 | 483,400 | — | — |
| 2012-01-09 | $6.43 | $6.97 | 174,600 | — | — |
| 2012-01-06 | $6.49 | $7.03 | 412,800 | — | — |
| 2012-01-05 | $7.24 | $7.84 | 135,500 | — | — |
| 2012-01-04 | $7.19 | $7.79 | 112,600 | — | — |
| 2012-01-03 | $7.23 | $7.83 | 301,200 | — | — |