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
- 2011-07-20 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 | $8.65 | $8.65 | 1,153,879 | — | — |
| 2012-12-28 | $8.53 | $8.53 | 670,904 | — | — |
| 2012-12-27 | $8.69 | $8.69 | 1,050,293 | — | — |
| 2012-12-26 | $8.97 | $8.97 | 1,592,917 | — | — |
| 2012-12-24 | $8.92 | $8.92 | 971,080 | — | — |
| 2012-12-21 | $8.72 | $8.72 | 2,712,801 | — | — |
| 2012-12-20 | $8.39 | $8.39 | 1,405,949 | — | — |
| 2012-12-19 | $8.08 | $8.08 | 2,416,795 | — | — |
| 2012-12-18 | $8.48 | $8.48 | 3,831,724 | — | — |
| 2012-12-17 | $8.21 | $8.21 | 2,182,364 | — | — |
| 2012-12-14 | $8.31 | $8.31 | 2,204,171 | — | — |
| 2012-12-13 | $8.66 | $8.66 | 3,412,569 | — | — |
| 2012-12-12 | $8.90 | $8.90 | 2,157,349 | — | — |
| 2012-12-11 | $8.89 | $8.89 | 3,588,633 | — | — |
| 2012-12-10 | $8.48 | $8.48 | 2,062,101 | — | — |
| 2012-12-07 | $8.63 | $8.63 | 2,953,006 | — | — |
| 2012-12-06 | $8.34 | $8.34 | 1,941,197 | — | — |
| 2012-12-05 | $8.23 | $8.23 | 1,647,115 | — | — |
| 2012-12-04 | $8.48 | $8.48 | 2,236,241 | — | — |
| 2012-12-03 | $8.71 | $8.71 | 2,477,087 | — | — |
| 2012-11-30 | $8.58 | $8.58 | 3,143,822 | — | — |
| 2012-11-29 | $8.19 | $8.19 | 2,982,831 | — | — |
| 2012-11-28 | $8.23 | $8.23 | 5,311,433 | — | — |
| 2012-11-27 | $7.90 | $7.90 | 4,387,817 | — | — |
| 2012-11-26 | $8.18 | $8.18 | 2,009,186 | — | — |
| 2012-11-23 | $8.14 | $8.14 | 1,027,202 | — | — |
| 2012-11-21 | $8.16 | $8.16 | 1,704,521 | — | — |
| 2012-11-20 | $7.80 | $7.80 | 3,980,528 | — | — |
| 2012-11-19 | $7.83 | $7.83 | 3,891,053 | — | — |
| 2012-11-16 | $7.49 | $7.49 | 1,764,491 | — | — |
| 2012-11-15 | $7.28 | $7.28 | 4,332,016 | — | — |
| 2012-11-14 | $7.32 | $7.32 | 3,240,032 | — | — |
| 2012-11-13 | $7.58 | $7.58 | 2,618,836 | — | — |
| 2012-11-12 | $7.66 | $7.66 | 4,198,925 | — | — |
| 2012-11-09 | $7.86 | $7.86 | 6,493,534 | — | — |
| 2012-11-08 | $8.01 | $8.01 | 4,687,351 | — | — |
| 2012-11-07 | $8.51 | $8.51 | 6,376,478 | — | — |
| 2012-11-06 | $8.78 | $8.78 | 23,806,844 | — | — |
| 2012-11-05 | $10.72 | $10.72 | 11,005,141 | — | — |
| 2012-11-02 | $11.31 | $11.31 | 2,733,005 | — | — |
| 2012-11-01 | $11.61 | $11.61 | 1,065,045 | — | — |
| 2012-10-31 | $11.65 | $11.65 | 1,842,742 | — | — |
| 2012-10-26 | $11.61 | $11.61 | 982,946 | — | — |
| 2012-10-25 | $11.55 | $11.55 | 1,446,678 | — | — |
| 2012-10-24 | $11.59 | $11.59 | 1,466,240 | — | — |
| 2012-10-23 | $11.25 | $11.25 | 1,641,663 | — | — |
| 2012-10-22 | $11.45 | $11.45 | 801,750 | — | — |
| 2012-10-19 | $11.42 | $11.42 | 2,018,165 | — | — |
| 2012-10-18 | $11.54 | $11.54 | 2,518,136 | — | — |
| 2012-10-17 | $11.83 | $11.83 | 1,522,042 | — | — |
| 2012-10-16 | $11.97 | $11.97 | 2,500,177 | — | — |
| 2012-10-15 | $11.97 | $11.97 | 2,772,452 | — | — |
| 2012-10-12 | $11.39 | $11.39 | 2,809,653 | — | — |
| 2012-10-11 | $11.79 | $11.79 | 1,212,567 | — | — |
| 2012-10-10 | $11.78 | $11.78 | 2,324,754 | — | — |
| 2012-10-09 | $11.70 | $11.70 | 1,898,865 | — | — |
| 2012-10-08 | $11.79 | $11.79 | 1,333,791 | — | — |
| 2012-10-05 | $11.84 | $11.84 | 4,788,051 | — | — |
| 2012-10-04 | $11.69 | $11.69 | 4,566,127 | — | — |
| 2012-10-03 | $12.02 | $12.02 | 2,306,474 | — | — |
| 2012-10-02 | $12.20 | $12.20 | 15,109,139 | — | — |
| 2012-10-01 | $12.73 | $12.73 | 3,060,761 | — | — |
| 2012-09-28 | $13.15 | $13.15 | 2,295,571 | — | — |
| 2012-09-27 | $13.10 | $13.10 | 3,797,088 | — | — |
| 2012-09-26 | $12.59 | $12.59 | 6,137,877 | — | — |
| 2012-09-25 | $12.92 | $12.92 | 25,425,096 | — | — |
| 2012-09-24 | $13.85 | $13.85 | 3,602,102 | — | — |
| 2012-09-21 | $14.12 | $14.12 | 3,619,420 | — | — |
| 2012-09-20 | $14.40 | $14.40 | 6,531,697 | — | — |
| 2012-09-19 | $14.20 | $14.20 | 4,835,835 | — | — |
| 2012-09-18 | $13.35 | $13.35 | 2,383,442 | — | — |
| 2012-09-17 | $13.29 | $13.29 | 2,474,521 | — | — |
| 2012-09-14 | $13.32 | $13.32 | 5,585,632 | — | — |
| 2012-09-13 | $13.80 | $13.80 | 5,735,078 | — | — |
| 2012-09-12 | $12.72 | $12.72 | 910,147 | — | — |
| 2012-09-11 | $12.62 | $12.62 | 3,746,738 | — | — |
| 2012-09-10 | $12.56 | $12.56 | 4,983,037 | — | — |
| 2012-09-07 | $13.29 | $13.29 | 15,392,317 | — | — |
| 2012-09-06 | $13.56 | $13.56 | 7,426,450 | — | — |
| 2012-09-05 | $13.23 | $13.23 | 2,516,212 | — | — |
| 2012-09-04 | $12.93 | $12.93 | 1,789,827 | — | — |
| 2012-08-31 | $12.97 | $12.97 | 1,793,354 | — | — |
| 2012-08-30 | $12.84 | $12.84 | 3,151,198 | — | — |
| 2012-08-29 | $12.76 | $12.76 | 2,211,868 | — | — |
| 2012-08-28 | $12.16 | $12.16 | 1,568,544 | — | — |
| 2012-08-27 | $12.15 | $12.15 | 2,235,279 | — | — |
| 2012-08-24 | $11.81 | $11.81 | 1,607,990 | — | — |
| 2012-08-23 | $11.85 | $11.85 | 1,252,654 | — | — |
| 2012-08-22 | $11.83 | $11.83 | 1,988,019 | — | — |
| 2012-08-21 | $11.83 | $11.83 | 1,565,657 | — | — |
| 2012-08-20 | $11.79 | $11.79 | 1,781,168 | — | — |
| 2012-08-17 | $11.61 | $11.61 | 3,294,551 | — | — |
| 2012-08-16 | $11.18 | $11.18 | 2,385,687 | — | — |
| 2012-08-15 | $11.27 | $11.27 | 2,282,101 | — | — |
| 2012-08-14 | $11.39 | $11.39 | 2,394,988 | — | — |
| 2012-08-13 | $11.96 | $11.96 | 1,013,733 | — | — |
| 2012-08-10 | $12.11 | $12.11 | 1,766,736 | — | — |
| 2012-08-09 | $11.79 | $11.79 | 2,795,221 | — | — |
| 2012-08-08 | $11.92 | $11.92 | 8,106,334 | — | — |
| 2012-08-07 | $13.02 | $13.02 | 5,869,772 | — | — |
| 2012-08-06 | $12.36 | $12.36 | 3,261,840 | — | — |
| 2012-08-03 | $12.05 | $12.05 | 2,998,224 | — | — |
| 2012-08-02 | $11.33 | $11.33 | 2,459,769 | — | — |
| 2012-08-01 | $11.39 | $11.39 | 1,706,765 | — | — |
| 2012-07-31 | $11.74 | $11.74 | 2,256,766 | — | — |
| 2012-07-30 | $12.20 | $12.20 | 1,579,127 | — | — |
| 2012-07-27 | $12.18 | $12.18 | 1,734,346 | — | — |
| 2012-07-26 | $12.38 | $12.38 | 2,197,436 | — | — |
| 2012-07-25 | $12.88 | $12.88 | 2,910,032 | — | — |
| 2012-07-24 | $13.13 | $13.13 | 1,608,952 | — | — |
| 2012-07-23 | $13.07 | $13.07 | 1,800,089 | — | — |
| 2012-07-20 | $12.87 | $12.87 | 1,156,124 | — | — |
| 2012-07-19 | $13.12 | $13.12 | 2,766,038 | — | — |
| 2012-07-18 | $13.43 | $13.43 | 4,158,196 | — | — |
| 2012-07-17 | $12.89 | $12.89 | 2,577,787 | — | — |
| 2012-07-16 | $13.05 | $13.05 | 1,933,500 | — | — |
| 2012-07-13 | $13.13 | $13.13 | 1,713,821 | — | — |
| 2012-07-12 | $12.87 | $12.87 | 1,709,972 | — | — |
| 2012-07-11 | $12.09 | $12.09 | 578,543 | — | — |
| 2012-07-10 | $12.12 | $12.12 | 803,354 | — | — |
| 2012-07-09 | $12.35 | $12.35 | 705,861 | — | — |
| 2012-07-06 | $12.40 | $12.40 | 776,735 | — | — |
| 2012-07-05 | $12.47 | $12.47 | 1,480,672 | — | — |
| 2012-07-03 | $12.20 | $12.20 | 685,977 | — | — |
| 2012-07-02 | $12.04 | $12.04 | 1,779,244 | — | — |
| 2012-06-29 | $12.05 | $12.05 | 2,489,273 | — | — |
| 2012-06-28 | $11.19 | $11.19 | 2,041,256 | — | — |
| 2012-06-27 | $10.84 | $10.84 | 1,732,421 | — | — |
| 2012-06-26 | $10.36 | $10.36 | 550,001 | — | — |
| 2012-06-25 | $10.29 | $10.29 | 1,571,751 | — | — |
| 2012-06-22 | $10.29 | $10.29 | 1,317,756 | — | — |
| 2012-06-21 | $10.38 | $10.38 | 1,210,322 | — | — |
| 2012-06-20 | $10.45 | $10.45 | 1,598,048 | — | — |
| 2012-06-19 | $10.37 | $10.37 | 1,692,975 | — | — |
| 2012-06-18 | $10.33 | $10.33 | 1,617,932 | — | — |
| 2012-06-15 | $10.71 | $10.71 | 2,891,752 | — | — |
| 2012-06-14 | $10.25 | $10.25 | 2,707,670 | — | — |
| 2012-06-13 | $9.60 | $9.60 | 1,992,509 | — | — |
| 2012-06-12 | $9.74 | $9.74 | 2,784,317 | — | — |
| 2012-06-11 | $10.06 | $10.06 | 2,123,996 | — | — |
| 2012-06-08 | $10.56 | $10.56 | 1,502,159 | — | — |
| 2012-06-07 | $10.54 | $10.54 | 2,436,679 | — | — |
| 2012-06-06 | $10.37 | $10.37 | 4,058,138 | — | — |
| 2012-06-05 | $10.38 | $10.38 | 3,051,781 | — | — |
| 2012-06-04 | $10.82 | $10.82 | 2,477,728 | — | — |
| 2012-06-01 | $11.43 | $11.43 | 2,010,789 | — | — |
| 2012-05-31 | $12.22 | $12.22 | 3,614,930 | — | — |
| 2012-05-30 | $12.45 | $12.45 | 1,995,075 | — | — |
| 2012-05-29 | $12.34 | $12.34 | 1,843,063 | — | — |
| 2012-05-25 | $12.56 | $12.56 | 1,745,570 | — | — |
| 2012-05-24 | $12.74 | $12.74 | 1,713,179 | — | — |
| 2012-05-23 | $12.53 | $12.53 | 2,639,361 | — | — |
| 2012-05-22 | $11.53 | $11.53 | 1,421,022 | — | — |
| 2012-05-21 | $11.34 | $11.34 | 3,761,490 | — | — |
| 2012-05-18 | $11.45 | $11.45 | 2,309,040 | — | — |
| 2012-05-17 | $12.09 | $12.09 | 1,619,856 | — | — |
| 2012-05-16 | $12.57 | $12.57 | 1,211,925 | — | — |
| 2012-05-15 | $12.72 | $12.72 | 1,601,897 | — | — |
| 2012-05-14 | $13.03 | $13.03 | 1,497,669 | — | — |
| 2012-05-11 | $12.78 | $12.78 | 1,622,421 | — | — |
| 2012-05-10 | $12.91 | $12.91 | 2,616,912 | — | — |
| 2012-05-09 | $13.44 | $13.44 | 3,467,088 | — | — |
| 2012-05-08 | $13.38 | $13.38 | 3,258,312 | — | — |
| 2012-05-07 | $12.79 | $12.79 | 2,313,851 | — | — |
| 2012-05-04 | $12.50 | $12.50 | 2,069,156 | — | — |
| 2012-05-03 | $12.60 | $12.60 | 8,866,714 | — | — |
| 2012-05-02 | $11.26 | $11.26 | 1,570,789 | — | — |
| 2012-05-01 | $10.82 | $10.82 | 2,931,519 | — | — |
| 2012-04-30 | $10.87 | $10.87 | 2,060,818 | — | — |
| 2012-04-27 | $10.95 | $10.95 | 1,133,675 | — | — |
| 2012-04-26 | $10.21 | $10.21 | 1,059,593 | — | — |
| 2012-04-25 | $10.43 | $10.43 | 1,655,774 | — | — |
| 2012-04-24 | $10.81 | $10.81 | 544,549 | — | — |
| 2012-04-23 | $10.96 | $10.96 | 925,861 | — | — |
| 2012-04-20 | $10.93 | $10.93 | 535,248 | — | — |
| 2012-04-19 | $10.89 | $10.89 | 879,680 | — | — |
| 2012-04-18 | $11.17 | $11.17 | 361,750 | — | — |
| 2012-04-17 | $11.12 | $11.12 | 809,768 | — | — |
| 2012-04-16 | $10.86 | $10.86 | 1,810,672 | — | — |
| 2012-04-13 | $11.55 | $11.55 | 951,196 | — | — |
| 2012-04-12 | $11.86 | $11.86 | 1,658,981 | — | — |
| 2012-04-11 | $12.00 | $12.00 | 847,931 | — | — |
| 2012-04-10 | $11.61 | $11.61 | 1,672,130 | — | — |
| 2012-04-09 | $12.02 | $12.02 | 1,291,780 | — | — |
| 2012-04-05 | $11.56 | $11.56 | 1,936,387 | — | — |
| 2012-04-04 | $11.75 | $11.75 | 1,434,170 | — | — |
| 2012-04-03 | $11.91 | $11.91 | 1,994,754 | — | — |
| 2012-04-02 | $11.54 | $11.54 | 2,451,110 | — | — |
| 2012-03-30 | $11.10 | $11.10 | 1,193,004 | — | — |
| 2012-03-29 | $10.65 | $10.65 | 1,140,730 | — | — |
| 2012-03-28 | $10.45 | $10.45 | 482,012 | — | — |
| 2012-03-27 | $10.42 | $10.42 | 756,531 | — | — |
| 2012-03-26 | $10.54 | $10.54 | 599,388 | — | — |
| 2012-03-23 | $10.38 | $10.38 | 403,120 | — | — |
| 2012-03-22 | $10.46 | $10.46 | 1,156,444 | — | — |
| 2012-03-21 | $10.29 | $10.29 | 1,287,611 | — | — |
| 2012-03-20 | $10.47 | $10.47 | 784,432 | — | — |
| 2012-03-19 | $10.38 | $10.38 | 1,070,817 | — | — |
| 2012-03-16 | $10.43 | $10.43 | 1,154,520 | — | — |
| 2012-03-15 | $10.28 | $10.28 | 1,548,981 | — | — |
| 2012-03-14 | $9.70 | $9.70 | 740,176 | — | — |
| 2012-03-13 | $9.92 | $9.92 | 1,276,065 | — | — |
| 2012-03-12 | $9.54 | $9.54 | 688,222 | — | — |
| 2012-03-09 | $9.31 | $9.31 | 560,584 | — | — |
| 2012-03-08 | $9.48 | $9.48 | 835,424 | — | — |
| 2012-03-07 | $9.49 | $9.49 | 657,114 | — | — |
| 2012-03-06 | $8.94 | $8.94 | 1,209,680 | — | — |
| 2012-03-05 | $9.20 | $9.20 | 1,369,068 | — | — |
| 2012-03-02 | $9.56 | $9.56 | 591,371 | — | — |
| 2012-03-01 | $9.67 | $9.67 | 1,048,048 | — | — |
| 2012-02-29 | $9.95 | $9.95 | 1,688,486 | — | — |
| 2012-02-28 | $9.80 | $9.80 | 1,178,893 | — | — |
| 2012-02-27 | $9.55 | $9.55 | 507,347 | — | — |
| 2012-02-24 | $9.42 | $9.42 | 1,665,716 | — | — |
| 2012-02-23 | $9.23 | $9.23 | 1,402,100 | — | — |
| 2012-02-22 | $8.97 | $8.97 | 1,852,363 | — | — |
| 2012-02-21 | $9.55 | $9.55 | 2,824,726 | — | — |
| 2012-02-17 | $10.21 | $10.21 | 1,044,841 | — | — |
| 2012-02-16 | $10.68 | $10.68 | 4,128,371 | — | — |
| 2012-02-15 | $10.60 | $10.60 | 921,371 | — | — |
| 2012-02-14 | $10.57 | $10.57 | 795,977 | — | — |
| 2012-02-13 | $10.35 | $10.35 | 761,342 | — | — |
| 2012-02-10 | $10.15 | $10.15 | 414,986 | — | — |
| 2012-02-09 | $10.07 | $10.07 | 488,105 | — | — |
| 2012-02-08 | $10.07 | $10.07 | 384,840 | — | — |
| 2012-02-07 | $10.00 | $10.00 | 548,397 | — | — |
| 2012-02-06 | $9.93 | $9.93 | 826,444 | — | — |
| 2012-02-03 | $9.96 | $9.96 | 696,240 | — | — |
| 2012-02-02 | $9.50 | $9.50 | 786,356 | — | — |
| 2012-02-01 | $9.23 | $9.23 | 1,059,272 | — | — |
| 2012-01-31 | $9.20 | $9.20 | 885,453 | — | — |
| 2012-01-30 | $8.87 | $8.87 | 676,356 | — | — |
| 2012-01-27 | $9.15 | $9.15 | 641,721 | — | — |
| 2012-01-26 | $8.30 | $8.30 | 289,592 | — | — |
| 2012-01-25 | $8.37 | $8.37 | 562,187 | — | — |
| 2012-01-24 | $8.53 | $8.53 | 468,863 | — | — |
| 2012-01-23 | $8.87 | $8.87 | 1,146,182 | — | — |
| 2012-01-20 | $8.68 | $8.68 | 973,325 | — | — |
| 2012-01-19 | $8.64 | $8.64 | 258,484 | — | — |
| 2012-01-18 | $8.66 | $8.66 | 859,797 | — | — |
| 2012-01-17 | $8.45 | $8.45 | 1,249,127 | — | — |
| 2012-01-13 | $8.53 | $8.53 | 592,974 | — | — |
| 2012-01-12 | $8.48 | $8.48 | 955,686 | — | — |
| 2012-01-11 | $8.19 | $8.19 | 748,835 | — | — |
| 2012-01-10 | $7.75 | $7.75 | 555,452 | — | — |
| 2012-01-09 | $7.18 | $7.18 | 181,837 | — | — |
| 2012-01-06 | $7.18 | $7.18 | 345,394 | — | — |
| 2012-01-05 | $7.17 | $7.17 | 278,368 | — | — |
| 2012-01-04 | $7.17 | $7.17 | 154,257 | — | — |
| 2012-01-03 | $7.19 | $7.19 | 430,059 | — | — |