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
- 2012-03-29 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 | $10.26 | $10.26 | 360,809 | — | — |
| 2012-12-28 | $10.06 | $10.06 | 382,399 | — | — |
| 2012-12-27 | $10.06 | $10.06 | 319,912 | — | — |
| 2012-12-26 | $10.21 | $10.21 | 226,284 | — | — |
| 2012-12-24 | $10.23 | $10.23 | 72,037 | — | — |
| 2012-12-21 | $10.34 | $10.34 | 1,053,985 | — | — |
| 2012-12-20 | $10.24 | $10.24 | 223,170 | — | — |
| 2012-12-19 | $10.13 | $10.13 | 274,240 | — | — |
| 2012-12-18 | $10.21 | $10.21 | 279,430 | — | — |
| 2012-12-17 | $10.16 | $10.16 | 266,351 | — | — |
| 2012-12-14 | $10.09 | $10.09 | 474,781 | — | — |
| 2012-12-13 | $10.09 | $10.09 | 762,307 | — | — |
| 2012-12-12 | $10.29 | $10.29 | 276,316 | — | — |
| 2012-12-11 | $10.45 | $10.45 | 976,343 | — | — |
| 2012-12-10 | $10.49 | $10.49 | 848,046 | — | — |
| 2012-12-07 | $10.45 | $10.45 | 612,628 | — | — |
| 2012-12-06 | $10.40 | $10.40 | 483,500 | — | — |
| 2012-12-05 | $10.44 | $10.44 | 810,470 | — | — |
| 2012-12-04 | $10.38 | $10.38 | 655,186 | — | — |
| 2012-12-03 | $10.39 | $10.39 | 1,031,149 | — | — |
| 2012-11-30 | $10.30 | $10.30 | 5,416,699 | — | — |
| 2012-11-29 | $10.41 | $10.41 | 1,159,238 | — | — |
| 2012-11-28 | $10.17 | $10.17 | 1,579,836 | — | — |
| 2012-11-27 | $9.97 | $9.97 | 1,504,062 | — | — |
| 2012-11-26 | $10.00 | $10.00 | 430,770 | — | — |
| 2012-11-23 | $10.00 | $10.00 | 434,092 | — | — |
| 2012-11-21 | $9.71 | $9.71 | 925,481 | — | — |
| 2012-11-20 | $9.52 | $9.52 | 666,188 | — | — |
| 2012-11-19 | $9.57 | $9.57 | 1,356,666 | — | — |
| 2012-11-16 | $9.16 | $9.16 | 678,437 | — | — |
| 2012-11-15 | $9.08 | $9.08 | 1,262,623 | — | — |
| 2012-11-14 | $9.00 | $9.00 | 610,552 | — | — |
| 2012-11-13 | $9.06 | $9.06 | 770,404 | — | — |
| 2012-11-12 | $8.91 | $8.91 | 373,265 | — | — |
| 2012-11-09 | $8.65 | $8.65 | 437,413 | — | — |
| 2012-11-08 | $8.77 | $8.77 | 290,640 | — | — |
| 2012-11-07 | $8.89 | $8.89 | 1,381,786 | — | — |
| 2012-11-06 | $8.63 | $8.63 | 201,995 | — | — |
| 2012-11-05 | $8.62 | $8.62 | 178,951 | — | — |
| 2012-11-02 | $8.56 | $8.56 | 124,560 | — | — |
| 2012-11-01 | $8.83 | $8.83 | 322,818 | — | — |
| 2012-10-31 | $8.73 | $8.73 | 158,399 | — | — |
| 2012-10-26 | $8.42 | $8.42 | 200,957 | — | — |
| 2012-10-25 | $8.21 | $8.21 | 657,677 | — | — |
| 2012-10-24 | $8.08 | $8.08 | 192,238 | — | — |
| 2012-10-23 | $8.02 | $8.02 | 193,691 | — | — |
| 2012-10-22 | $8.10 | $8.10 | 250,158 | — | — |
| 2012-10-19 | $8.14 | $8.14 | 347,315 | — | — |
| 2012-10-18 | $8.42 | $8.42 | 309,739 | — | — |
| 2012-10-17 | $8.47 | $8.47 | 342,955 | — | — |
| 2012-10-16 | $8.42 | $8.42 | 491,804 | — | — |
| 2012-10-15 | $8.17 | $8.17 | 245,176 | — | — |
| 2012-10-12 | $8.09 | $8.09 | 464,816 | — | — |
| 2012-10-11 | $8.44 | $8.44 | 473,951 | — | — |
| 2012-10-10 | $8.14 | $8.14 | 777,047 | — | — |
| 2012-10-09 | $8.12 | $8.12 | 621,139 | — | — |
| 2012-10-08 | $8.19 | $8.19 | 582,941 | — | — |
| 2012-10-05 | $8.45 | $8.45 | 394,232 | — | — |
| 2012-10-04 | $8.61 | $8.61 | 1,100,695 | — | — |
| 2012-10-03 | $8.76 | $8.76 | 297,283 | — | — |
| 2012-10-02 | $8.79 | $8.79 | 537,269 | — | — |
| 2012-10-01 | $8.79 | $8.79 | 614,704 | — | — |
| 2012-09-28 | $8.78 | $8.78 | 1,232,936 | — | — |
| 2012-09-27 | $8.80 | $8.80 | 700,442 | — | — |
| 2012-09-26 | $8.77 | $8.77 | 328,631 | — | — |
| 2012-09-25 | $8.79 | $8.79 | 584,809 | — | — |
| 2012-09-24 | $8.89 | $8.89 | 651,449 | — | — |
| 2012-09-21 | $9.06 | $9.06 | 660,168 | — | — |
| 2012-09-20 | $9.04 | $9.04 | 266,766 | — | — |
| 2012-09-19 | $9.08 | $9.08 | 291,470 | — | — |
| 2012-09-18 | $9.04 | $9.04 | 198,050 | — | — |
| 2012-09-17 | $8.74 | $8.74 | 225,246 | — | — |
| 2012-09-14 | $8.82 | $8.82 | 369,943 | — | — |
| 2012-09-13 | $8.57 | $8.57 | 263,860 | — | — |
| 2012-09-12 | $8.45 | $8.45 | 316,590 | — | — |
| 2012-09-11 | $8.19 | $8.19 | 343,163 | — | — |
| 2012-09-10 | $7.91 | $7.91 | 669,095 | — | — |
| 2012-09-07 | $7.84 | $7.84 | 304,964 | — | — |
| 2012-09-06 | $7.79 | $7.79 | 360,394 | — | — |
| 2012-09-05 | $7.46 | $7.46 | 442,603 | — | — |
| 2012-09-04 | $7.56 | $7.56 | 496,164 | — | — |
| 2012-08-31 | $7.25 | $7.25 | 137,431 | — | — |
| 2012-08-30 | $7.24 | $7.24 | 313,684 | — | — |
| 2012-08-29 | $7.34 | $7.34 | 144,697 | — | — |
| 2012-08-28 | $7.30 | $7.30 | 1,572,570 | — | — |
| 2012-08-27 | $7.26 | $7.26 | 339,011 | — | — |
| 2012-08-24 | $7.34 | $7.34 | 272,786 | — | — |
| 2012-08-23 | $7.32 | $7.32 | 274,862 | — | — |
| 2012-08-22 | $7.56 | $7.56 | 610,552 | — | — |
| 2012-08-21 | $7.48 | $7.48 | 2,183,537 | — | — |
| 2012-08-20 | $7.38 | $7.38 | 194,729 | — | — |
| 2012-08-17 | $7.48 | $7.48 | 407,934 | — | — |
| 2012-08-16 | $7.59 | $7.59 | 394,648 | — | — |
| 2012-08-15 | $7.44 | $7.44 | 330,084 | — | — |
| 2012-08-14 | $7.25 | $7.25 | 564,049 | — | — |
| 2012-08-13 | $7.41 | $7.41 | 456,305 | — | — |
| 2012-08-10 | $7.48 | $7.48 | 102,139 | — | — |
| 2012-08-09 | $7.49 | $7.49 | 424,750 | — | — |
| 2012-08-08 | $7.50 | $7.50 | 432,638 | — | — |
| 2012-08-07 | $7.47 | $7.47 | 456,305 | — | — |
| 2012-08-06 | $7.46 | $7.46 | 980,910 | — | — |
| 2012-08-03 | $7.46 | $7.46 | 1,939,607 | — | — |
| 2012-08-02 | $7.62 | $7.62 | 4,088,267 | — | — |
| 2012-08-01 | $9.28 | $9.28 | 337,765 | — | — |
| 2012-07-31 | $9.34 | $9.34 | 317,420 | — | — |
| 2012-07-30 | $9.23 | $9.23 | 152,171 | — | — |
| 2012-07-27 | $9.47 | $9.47 | 520,246 | — | — |
| 2012-07-26 | $9.17 | $9.17 | 488,068 | — | — |
| 2012-07-25 | $9.27 | $9.27 | 1,148,028 | — | — |
| 2012-07-24 | $9.15 | $9.15 | 608,891 | — | — |
| 2012-07-23 | $9.18 | $9.18 | 374,510 | — | — |
| 2012-07-20 | $9.31 | $9.31 | 122,692 | — | — |
| 2012-07-19 | $9.60 | $9.60 | 416,238 | — | — |
| 2012-07-18 | $9.69 | $9.69 | 146,773 | — | — |
| 2012-07-17 | $9.64 | $9.64 | 226,699 | — | — |
| 2012-07-16 | $9.47 | $9.47 | 473,951 | — | — |
| 2012-07-13 | $9.37 | $9.37 | 606,192 | — | — |
| 2012-07-12 | $9.28 | $9.28 | 752,758 | — | — |
| 2012-07-11 | $9.30 | $9.30 | 768,950 | — | — |
| 2012-07-10 | $9.42 | $9.42 | 167,118 | — | — |
| 2012-07-09 | $9.59 | $9.59 | 208,846 | — | — |
| 2012-07-06 | $9.86 | $9.86 | 279,637 | — | — |
| 2012-07-05 | $10.19 | $10.19 | 196,182 | — | — |
| 2012-07-03 | $10.03 | $10.03 | 116,256 | — | — |
| 2012-07-02 | $9.80 | $9.80 | 410,218 | — | — |
| 2012-06-29 | $9.65 | $9.65 | 426,203 | — | — |
| 2012-06-28 | $9.27 | $9.27 | 409,387 | — | — |
| 2012-06-27 | $9.50 | $9.50 | 280,675 | — | — |
| 2012-06-26 | $9.50 | $9.50 | 422,881 | — | — |
| 2012-06-25 | $9.23 | $9.23 | 819,812 | — | — |
| 2012-06-22 | $9.56 | $9.56 | 7,510,345 | — | — |
| 2012-06-21 | $9.68 | $9.68 | 868,391 | — | — |
| 2012-06-20 | $9.63 | $9.63 | 238,117 | — | — |
| 2012-06-19 | $9.62 | $9.62 | 777,462 | — | — |
| 2012-06-18 | $9.84 | $9.84 | 460,042 | — | — |
| 2012-06-15 | $9.39 | $9.39 | 970,530 | — | — |
| 2012-06-14 | $9.46 | $9.46 | 442,603 | — | — |
| 2012-06-13 | $9.36 | $9.36 | 262,406 | — | — |
| 2012-06-12 | $9.61 | $9.61 | 435,545 | — | — |
| 2012-06-11 | $9.60 | $9.60 | 720,164 | — | — |
| 2012-06-08 | $9.78 | $9.78 | 1,120,002 | — | — |
| 2012-06-07 | $9.63 | $9.63 | 296,660 | — | — |
| 2012-06-06 | $9.47 | $9.47 | 142,206 | — | — |
| 2012-06-05 | $9.20 | $9.20 | 500,316 | — | — |
| 2012-06-04 | $9.25 | $9.25 | 745,284 | — | — |
| 2012-06-01 | $9.16 | $9.16 | 1,181,659 | — | — |
| 2012-05-31 | $9.54 | $9.54 | 679,060 | — | — |
| 2012-05-30 | $9.83 | $9.83 | 510,281 | — | — |
| 2012-05-29 | $9.89 | $9.89 | 539,552 | — | — |
| 2012-05-25 | $9.93 | $9.93 | 600,587 | — | — |
| 2012-05-24 | $9.56 | $9.56 | 248,497 | — | — |
| 2012-05-23 | $9.50 | $9.50 | 521,076 | — | — |
| 2012-05-22 | $9.53 | $9.53 | 594,151 | — | — |
| 2012-05-21 | $9.48 | $9.48 | 748,398 | — | — |
| 2012-05-18 | $9.32 | $9.32 | 1,526,898 | — | — |
| 2012-05-17 | $9.61 | $9.61 | 904,721 | — | — |
| 2012-05-16 | $9.62 | $9.62 | 949,978 | — | — |
| 2012-05-15 | $9.78 | $9.78 | 656,016 | — | — |
| 2012-05-14 | $10.36 | $10.36 | 684,042 | — | — |
| 2012-05-11 | $10.61 | $10.61 | 827,909 | — | — |
| 2012-05-10 | $10.47 | $10.47 | 1,086,163 | — | — |
| 2012-05-09 | $10.34 | $10.34 | 1,144,291 | — | — |
| 2012-05-08 | $10.46 | $10.46 | 654,355 | — | — |
| 2012-05-07 | $10.61 | $10.61 | 660,168 | — | — |
| 2012-05-04 | $10.42 | $10.42 | 159,852 | — | — |
| 2012-05-03 | $10.50 | $10.50 | 190,992 | — | — |
| 2012-05-02 | $10.61 | $10.61 | 398,592 | — | — |
| 2012-05-01 | $10.60 | $10.60 | 1,015,164 | — | — |
| 2012-04-30 | $10.64 | $10.64 | 448,416 | — | — |
| 2012-04-27 | $10.41 | $10.41 | 739,471 | — | — |
| 2012-04-26 | $10.37 | $10.37 | 395,893 | — | — |
| 2012-04-25 | $10.38 | $10.38 | 236,664 | — | — |
| 2012-04-24 | $10.38 | $10.38 | 147,604 | — | — |
| 2012-04-23 | $10.31 | $10.31 | 388,212 | — | — |
| 2012-04-20 | $10.33 | $10.33 | 815,453 | — | — |
| 2012-04-19 | $10.40 | $10.40 | 471,667 | — | — |
| 2012-04-18 | $10.53 | $10.53 | 825,418 | — | — |
| 2012-04-17 | $10.42 | $10.42 | 605,362 | — | — |
| 2012-04-16 | $10.38 | $10.38 | 678,644 | — | — |
| 2012-04-13 | $10.38 | $10.38 | 691,516 | — | — |
| 2012-04-12 | $10.50 | $10.50 | 716,843 | — | — |
| 2012-04-11 | $10.40 | $10.40 | 694,630 | — | — |
| 2012-04-10 | $10.33 | $10.33 | 530,210 | — | — |
| 2012-04-09 | $10.34 | $10.34 | 413,539 | — | — |
| 2012-04-05 | $10.39 | $10.39 | 1,252,243 | — | — |
| 2012-04-04 | $10.37 | $10.37 | 939,598 | — | — |
| 2012-04-03 | $10.38 | $10.38 | 146,566 | — | — |
| 2012-04-02 | $10.47 | $10.47 | 1,636,303 | — | — |
| 2012-03-30 | $10.16 | $10.16 | 2,306,436 | — | — |
| 2012-03-29 | $9.63 | $9.63 | 34,322,093 | — | — |