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
- 2005-07-01 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 | $10.53 | $10.53 | 485,900 | — | — |
| 2012-12-28 | $10.68 | $10.68 | 291,500 | — | — |
| 2012-12-27 | $10.61 | $10.61 | 504,500 | — | — |
| 2012-12-26 | $10.51 | $10.51 | 323,700 | — | — |
| 2012-12-24 | $10.72 | $10.72 | 79,500 | — | — |
| 2012-12-21 | $10.79 | $10.79 | 992,400 | — | — |
| 2012-12-20 | $10.75 | $10.75 | 448,700 | — | — |
| 2012-12-19 | $10.65 | $10.65 | 255,600 | — | — |
| 2012-12-18 | $10.60 | $10.60 | 238,600 | — | — |
| 2012-12-17 | $10.55 | $10.55 | 769,600 | — | — |
| 2012-12-14 | $10.14 | $10.14 | 184,500 | — | — |
| 2012-12-13 | $10.15 | $10.15 | 315,000 | — | — |
| 2012-12-12 | $10.10 | $10.10 | 449,900 | — | — |
| 2012-12-11 | $9.97 | $9.97 | 435,700 | — | — |
| 2012-12-10 | $9.92 | $9.92 | 376,600 | — | — |
| 2012-12-07 | $10.07 | $10.07 | 206,700 | — | — |
| 2012-12-06 | $10.16 | $10.16 | 352,500 | — | — |
| 2012-12-05 | $10.12 | $10.12 | 255,700 | — | — |
| 2012-12-04 | $9.99 | $9.99 | 234,300 | — | — |
| 2012-12-03 | $10.08 | $10.08 | 211,700 | — | — |
| 2012-11-30 | $10.16 | $10.16 | 404,900 | — | — |
| 2012-11-29 | $10.15 | $10.15 | 407,600 | — | — |
| 2012-11-28 | $10.11 | $10.11 | 581,700 | — | — |
| 2012-11-27 | $10.45 | $10.45 | 247,000 | — | — |
| 2012-11-26 | $10.54 | $10.54 | 268,100 | — | — |
| 2012-11-23 | $10.55 | $10.55 | 333,400 | — | — |
| 2012-11-21 | $10.13 | $10.13 | 149,500 | — | — |
| 2012-11-20 | $10.11 | $10.11 | 415,400 | — | — |
| 2012-11-19 | $9.81 | $9.81 | 334,800 | — | — |
| 2012-11-16 | $9.58 | $9.58 | 370,700 | — | — |
| 2012-11-15 | $9.43 | $9.43 | 526,400 | — | — |
| 2012-11-14 | $9.65 | $9.65 | 686,200 | — | — |
| 2012-11-13 | $9.69 | $9.69 | 124,400 | — | — |
| 2012-11-12 | $9.89 | $9.89 | 172,600 | — | — |
| 2012-11-09 | $9.89 | $9.89 | 256,500 | — | — |
| 2012-11-08 | $9.88 | $9.88 | 402,400 | — | — |
| 2012-11-07 | $10.17 | $10.17 | 488,400 | — | — |
| 2012-11-06 | $10.59 | $10.59 | 400,700 | — | — |
| 2012-11-05 | $10.30 | $10.30 | 335,200 | — | — |
| 2012-11-02 | $10.31 | $10.31 | 622,200 | — | — |
| 2012-11-01 | $10.38 | $10.38 | 769,200 | — | — |
| 2012-10-31 | $10.26 | $10.26 | 475,900 | — | — |
| 2012-10-26 | $10.28 | $10.28 | 544,000 | — | — |
| 2012-10-25 | $10.53 | $10.53 | 352,100 | — | — |
| 2012-10-24 | $10.54 | $10.54 | 384,700 | — | — |
| 2012-10-23 | $10.62 | $10.62 | 452,200 | — | — |
| 2012-10-22 | $10.95 | $10.95 | 445,100 | — | — |
| 2012-10-19 | $10.91 | $10.91 | 673,400 | — | — |
| 2012-10-18 | $10.73 | $10.73 | 580,600 | — | — |
| 2012-10-17 | $10.78 | $10.78 | 536,800 | — | — |
| 2012-10-16 | $10.73 | $10.73 | 487,900 | — | — |
| 2012-10-15 | $10.62 | $10.62 | 368,900 | — | — |
| 2012-10-12 | $10.48 | $10.48 | 591,300 | — | — |
| 2012-10-11 | $10.60 | $10.60 | 289,000 | — | — |
| 2012-10-10 | $10.47 | $10.47 | 214,600 | — | — |
| 2012-10-09 | $10.47 | $10.47 | 249,200 | — | — |
| 2012-10-08 | $10.63 | $10.63 | 162,500 | — | — |
| 2012-10-05 | $10.66 | $10.66 | 852,800 | — | — |
| 2012-10-04 | $10.44 | $10.44 | 359,900 | — | — |
| 2012-10-03 | $10.27 | $10.27 | 311,600 | — | — |
| 2012-10-02 | $10.36 | $10.36 | 543,700 | — | — |
| 2012-10-01 | $10.16 | $10.16 | 355,500 | — | — |
| 2012-09-28 | $10.20 | $10.20 | 517,700 | — | — |
| 2012-09-27 | $10.21 | $10.21 | 306,400 | — | — |
| 2012-09-26 | $10.22 | $10.22 | 373,400 | — | — |
| 2012-09-25 | $10.18 | $10.18 | 324,300 | — | — |
| 2012-09-24 | $10.25 | $10.25 | 541,600 | — | — |
| 2012-09-21 | $10.35 | $10.35 | 1,122,600 | — | — |
| 2012-09-20 | $10.11 | $10.11 | 534,800 | — | — |
| 2012-09-19 | $9.99 | $9.99 | 388,300 | — | — |
| 2012-09-18 | $9.81 | $9.81 | 396,300 | — | — |
| 2012-09-17 | $9.61 | $9.61 | 196,700 | — | — |
| 2012-09-14 | $9.71 | $9.71 | 372,300 | — | — |
| 2012-09-13 | $9.64 | $9.64 | 282,500 | — | — |
| 2012-09-12 | $9.45 | $9.45 | 182,800 | — | — |
| 2012-09-11 | $9.56 | $9.56 | 135,200 | — | — |
| 2012-09-10 | $9.68 | $9.68 | 254,100 | — | — |
| 2012-09-07 | $9.67 | $9.67 | 361,100 | — | — |
| 2012-09-06 | $9.53 | $9.53 | 609,300 | — | — |
| 2012-09-05 | $9.37 | $9.37 | 456,400 | — | — |
| 2012-09-04 | $9.47 | $9.47 | 220,300 | — | — |
| 2012-08-31 | $9.31 | $9.31 | 347,400 | — | — |
| 2012-08-30 | $9.16 | $9.16 | 115,300 | — | — |
| 2012-08-29 | $9.20 | $9.20 | 206,900 | — | — |
| 2012-08-28 | $9.08 | $9.08 | 183,800 | — | — |
| 2012-08-27 | $9.05 | $9.05 | 302,400 | — | — |
| 2012-08-24 | $9.13 | $9.13 | 436,000 | — | — |
| 2012-08-23 | $9.11 | $9.11 | 205,300 | — | — |
| 2012-08-22 | $9.31 | $9.31 | 403,300 | — | — |
| 2012-08-21 | $9.51 | $9.51 | 389,900 | — | — |
| 2012-08-20 | $9.53 | $9.53 | 331,100 | — | — |
| 2012-08-17 | $9.54 | $9.54 | 334,400 | — | — |
| 2012-08-16 | $9.40 | $9.40 | 125,700 | — | — |
| 2012-08-15 | $9.30 | $9.30 | 161,500 | — | — |
| 2012-08-14 | $9.24 | $9.24 | 295,800 | — | — |
| 2012-08-13 | $9.24 | $9.24 | 325,600 | — | — |
| 2012-08-10 | $9.29 | $9.29 | 188,000 | — | — |
| 2012-08-09 | $9.53 | $9.53 | 128,600 | — | — |
| 2012-08-08 | $9.50 | $9.50 | 425,600 | — | — |
| 2012-08-07 | $9.86 | $9.86 | 316,000 | — | — |
| 2012-08-06 | $9.70 | $9.70 | 395,500 | — | — |
| 2012-08-03 | $9.32 | $9.32 | 272,000 | — | — |
| 2012-08-02 | $8.88 | $8.88 | 188,800 | — | — |
| 2012-08-01 | $8.97 | $8.97 | 270,000 | — | — |
| 2012-07-31 | $9.22 | $9.22 | 150,700 | — | — |
| 2012-07-30 | $9.18 | $9.18 | 222,700 | — | — |
| 2012-07-27 | $9.23 | $9.23 | 202,900 | — | — |
| 2012-07-26 | $8.92 | $8.92 | 183,700 | — | — |
| 2012-07-25 | $8.92 | $8.92 | 165,700 | — | — |
| 2012-07-24 | $8.98 | $8.98 | 240,500 | — | — |
| 2012-07-23 | $9.03 | $9.03 | 223,700 | — | — |
| 2012-07-20 | $9.05 | $9.05 | 619,800 | — | — |
| 2012-07-19 | $9.25 | $9.25 | 207,100 | — | — |
| 2012-07-18 | $9.44 | $9.44 | 243,000 | — | — |
| 2012-07-17 | $9.52 | $9.52 | 460,300 | — | — |
| 2012-07-16 | $9.45 | $9.45 | 210,100 | — | — |
| 2012-07-13 | $9.48 | $9.48 | 347,800 | — | — |
| 2012-07-12 | $9.18 | $9.18 | 244,800 | — | — |
| 2012-07-11 | $9.10 | $9.10 | 137,100 | — | — |
| 2012-07-10 | $9.00 | $9.00 | 333,500 | — | — |
| 2012-07-09 | $9.02 | $9.02 | 377,500 | — | — |
| 2012-07-06 | $9.37 | $9.37 | 179,700 | — | — |
| 2012-07-05 | $9.46 | $9.46 | 213,500 | — | — |
| 2012-07-03 | $9.50 | $9.50 | 182,800 | — | — |
| 2012-07-02 | $9.46 | $9.46 | 366,100 | — | — |
| 2012-06-29 | $9.36 | $9.36 | 534,000 | — | — |
| 2012-06-28 | $9.05 | $9.05 | 391,600 | — | — |
| 2012-06-27 | $8.90 | $8.90 | 217,200 | — | — |
| 2012-06-26 | $8.70 | $8.70 | 181,800 | — | — |
| 2012-06-25 | $8.50 | $8.50 | 103,900 | — | — |
| 2012-06-22 | $8.71 | $8.71 | 386,200 | — | — |
| 2012-06-21 | $8.49 | $8.49 | 258,500 | — | — |
| 2012-06-20 | $8.69 | $8.69 | 180,300 | — | — |
| 2012-06-19 | $8.75 | $8.75 | 233,800 | — | — |
| 2012-06-18 | $8.58 | $8.58 | 196,300 | — | — |
| 2012-06-15 | $8.70 | $8.70 | 393,800 | — | — |
| 2012-06-14 | $8.54 | $8.54 | 259,600 | — | — |
| 2012-06-13 | $8.21 | $8.21 | 153,400 | — | — |
| 2012-06-12 | $8.29 | $8.29 | 251,300 | — | — |
| 2012-06-11 | $8.18 | $8.18 | 209,200 | — | — |
| 2012-06-08 | $8.51 | $8.51 | 170,900 | — | — |
| 2012-06-07 | $8.33 | $8.33 | 258,400 | — | — |
| 2012-06-06 | $8.26 | $8.26 | 249,500 | — | — |
| 2012-06-05 | $8.05 | $8.05 | 318,400 | — | — |
| 2012-06-04 | $8.08 | $8.08 | 568,000 | — | — |
| 2012-06-01 | $8.25 | $8.25 | 571,500 | — | — |
| 2012-05-31 | $8.72 | $8.72 | 456,300 | — | — |
| 2012-05-30 | $8.50 | $8.50 | 162,800 | — | — |
| 2012-05-29 | $8.67 | $8.67 | 542,200 | — | — |
| 2012-05-25 | $8.49 | $8.49 | 174,800 | — | — |
| 2012-05-24 | $8.49 | $8.49 | 268,800 | — | — |
| 2012-05-23 | $8.43 | $8.43 | 296,000 | — | — |
| 2012-05-22 | $8.22 | $8.22 | 266,500 | — | — |
| 2012-05-21 | $8.22 | $8.22 | 353,400 | — | — |
| 2012-05-18 | $8.22 | $8.22 | 221,300 | — | — |
| 2012-05-17 | $8.28 | $8.28 | 238,600 | — | — |
| 2012-05-16 | $8.40 | $8.40 | 228,300 | — | — |
| 2012-05-15 | $8.53 | $8.53 | 163,000 | — | — |
| 2012-05-14 | $8.66 | $8.66 | 275,800 | — | — |
| 2012-05-11 | $8.84 | $8.84 | 277,000 | — | — |
| 2012-05-10 | $8.80 | $8.80 | 248,200 | — | — |
| 2012-05-09 | $8.56 | $8.56 | 300,800 | — | — |
| 2012-05-08 | $8.65 | $8.65 | 477,800 | — | — |
| 2012-05-07 | $8.83 | $8.83 | 321,000 | — | — |
| 2012-05-04 | $8.66 | $8.66 | 364,400 | — | — |
| 2012-05-03 | $8.61 | $8.61 | 224,300 | — | — |
| 2012-05-02 | $8.72 | $8.72 | 192,000 | — | — |
| 2012-05-01 | $8.65 | $8.65 | 393,600 | — | — |
| 2012-04-30 | $8.78 | $8.78 | 205,000 | — | — |
| 2012-04-27 | $9.02 | $9.02 | 190,300 | — | — |
| 2012-04-26 | $8.88 | $8.88 | 179,900 | — | — |
| 2012-04-25 | $8.97 | $8.97 | 322,200 | — | — |
| 2012-04-24 | $8.77 | $8.77 | 374,800 | — | — |
| 2012-04-23 | $8.48 | $8.48 | 376,300 | — | — |
| 2012-04-20 | $8.81 | $8.81 | 768,000 | — | — |
| 2012-04-19 | $8.48 | $8.48 | 240,600 | — | — |
| 2012-04-18 | $8.51 | $8.51 | 229,000 | — | — |
| 2012-04-17 | $8.78 | $8.78 | 267,100 | — | — |
| 2012-04-16 | $8.54 | $8.54 | 177,200 | — | — |
| 2012-04-13 | $8.41 | $8.41 | 289,800 | — | — |
| 2012-04-12 | $8.79 | $8.79 | 179,400 | — | — |
| 2012-04-11 | $8.69 | $8.69 | 258,100 | — | — |
| 2012-04-10 | $8.45 | $8.45 | 485,700 | — | — |
| 2012-04-09 | $8.69 | $8.69 | 537,500 | — | — |
| 2012-04-05 | $8.90 | $8.90 | 880,800 | — | — |
| 2012-04-04 | $8.39 | $8.39 | 384,500 | — | — |
| 2012-04-03 | $8.56 | $8.56 | 1,133,400 | — | — |
| 2012-04-02 | $8.66 | $8.66 | 428,000 | — | — |
| 2012-03-30 | $8.47 | $8.47 | 287,900 | — | — |
| 2012-03-29 | $8.58 | $8.58 | 223,200 | — | — |
| 2012-03-28 | $8.71 | $8.71 | 326,800 | — | — |
| 2012-03-27 | $8.56 | $8.56 | 489,800 | — | — |
| 2012-03-26 | $8.77 | $8.77 | 746,600 | — | — |
| 2012-03-23 | $8.52 | $8.52 | 651,100 | — | — |
| 2012-03-22 | $8.57 | $8.57 | 427,500 | — | — |
| 2012-03-21 | $8.83 | $8.83 | 381,900 | — | — |
| 2012-03-20 | $8.91 | $8.91 | 364,100 | — | — |
| 2012-03-19 | $9.06 | $9.06 | 398,800 | — | — |
| 2012-03-16 | $8.95 | $8.95 | 1,003,200 | — | — |
| 2012-03-15 | $9.14 | $9.14 | 559,500 | — | — |
| 2012-03-14 | $8.79 | $8.79 | 530,600 | — | — |
| 2012-03-13 | $8.95 | $8.95 | 498,400 | — | — |
| 2012-03-12 | $8.31 | $8.31 | 389,100 | — | — |
| 2012-03-09 | $8.10 | $8.10 | 434,600 | — | — |
| 2012-03-08 | $8.05 | $8.05 | 562,200 | — | — |
| 2012-03-07 | $8.06 | $8.06 | 254,500 | — | — |
| 2012-03-06 | $7.87 | $7.87 | 340,100 | — | — |
| 2012-03-05 | $8.16 | $8.16 | 280,600 | — | — |
| 2012-03-02 | $8.03 | $8.03 | 643,700 | — | — |
| 2012-03-01 | $8.32 | $8.32 | 480,000 | — | — |
| 2012-02-29 | $8.14 | $8.14 | 357,400 | — | — |
| 2012-02-28 | $8.21 | $8.21 | 318,000 | — | — |
| 2012-02-27 | $8.13 | $8.13 | 225,200 | — | — |
| 2012-02-24 | $8.05 | $8.05 | 96,500 | — | — |
| 2012-02-23 | $8.20 | $8.20 | 208,300 | — | — |
| 2012-02-22 | $7.97 | $7.97 | 243,000 | — | — |
| 2012-02-21 | $8.14 | $8.14 | 277,900 | — | — |
| 2012-02-17 | $8.34 | $8.34 | 227,400 | — | — |
| 2012-02-16 | $8.46 | $8.46 | 286,700 | — | — |
| 2012-02-15 | $8.10 | $8.10 | 205,500 | — | — |
| 2012-02-14 | $8.14 | $8.14 | 211,900 | — | — |
| 2012-02-13 | $8.17 | $8.17 | 231,100 | — | — |
| 2012-02-10 | $8.06 | $8.06 | 347,500 | — | — |
| 2012-02-09 | $8.32 | $8.32 | 174,700 | — | — |
| 2012-02-08 | $8.33 | $8.33 | 386,000 | — | — |
| 2012-02-07 | $8.23 | $8.23 | 362,400 | — | — |
| 2012-02-06 | $8.34 | $8.34 | 282,500 | — | — |
| 2012-02-03 | $8.39 | $8.39 | 463,200 | — | — |
| 2012-02-02 | $8.20 | $8.20 | 460,600 | — | — |
| 2012-02-01 | $8.14 | $8.14 | 655,600 | — | — |
| 2012-01-31 | $7.99 | $7.99 | 739,500 | — | — |
| 2012-01-30 | $7.92 | $7.92 | 437,600 | — | — |
| 2012-01-27 | $7.97 | $7.97 | 1,278,100 | — | — |
| 2012-01-26 | $8.10 | $8.10 | 360,900 | — | — |
| 2012-01-25 | $8.19 | $8.19 | 431,600 | — | — |
| 2012-01-24 | $8.08 | $8.08 | 468,700 | — | — |
| 2012-01-23 | $7.94 | $7.94 | 1,312,800 | — | — |
| 2012-01-20 | $7.87 | $7.87 | 1,176,900 | — | — |
| 2012-01-19 | $7.49 | $7.49 | 860,100 | — | — |
| 2012-01-18 | $7.56 | $7.56 | 592,300 | — | — |
| 2012-01-17 | $7.27 | $7.27 | 440,500 | — | — |
| 2012-01-13 | $7.38 | $7.38 | 644,600 | — | — |
| 2012-01-12 | $7.36 | $7.36 | 396,100 | — | — |
| 2012-01-11 | $7.35 | $7.35 | 481,100 | — | — |
| 2012-01-10 | $7.37 | $7.37 | 884,100 | — | — |
| 2012-01-09 | $7.07 | $7.07 | 479,200 | — | — |
| 2012-01-06 | $6.85 | $6.85 | 493,900 | — | — |
| 2012-01-05 | $6.91 | $6.91 | 813,700 | — | — |
| 2012-01-04 | $6.67 | $6.67 | 446,800 | — | — |
| 2012-01-03 | $6.56 | $6.56 | 562,600 | — | — |