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
- 2003-11-13 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 | $7.14 | $7.50 | 539,915 | — | — |
| 2012-12-28 | $6.96 | $7.30 | 254,057 | — | — |
| 2012-12-27 | $7.06 | $7.41 | 277,906 | — | — |
| 2012-12-26 | $7.04 | $7.39 | 268,319 | — | — |
| 2012-12-24 | $7.12 | $7.47 | 201,911 | — | — |
| 2012-12-21 | $7.15 | $7.51 | 2,044,798 | — | — |
| 2012-12-20 | $7.17 | $7.52 | 599,351 | — | — |
| 2012-12-19 | $7.06 | $7.41 | 658,891 | — | — |
| 2012-12-18 | $7.00 | $7.35 | 586,331 | — | — |
| 2012-12-17 | $7.06 | $7.41 | 617,169 | — | — |
| 2012-12-14 | $6.88 | $7.22 | 1,122,900 | — | — |
| 2012-12-13 | $7.00 | $7.34 | 308,986 | — | — |
| 2012-12-12 | $7.00 | $7.35 | 997,747 | — | — |
| 2012-12-11 | $7.18 | $7.54 | 486,984 | — | — |
| 2012-12-10 | $7.14 | $7.50 | 652,717 | — | — |
| 2012-12-07 | $7.03 | $7.38 | 375,456 | — | — |
| 2012-12-06 | $7.00 | $7.35 | 650,308 | — | — |
| 2012-12-05 | $7.00 | $7.35 | 289,704 | — | — |
| 2012-12-04 | $7.03 | $7.38 | 368,109 | — | — |
| 2012-12-03 | $7.06 | $7.41 | 528,126 | — | — |
| 2012-11-30 | $7.06 | $7.41 | 778,220 | — | — |
| 2012-11-29 | $7.08 | $7.43 | 600,017 | — | — |
| 2012-11-28 | $6.96 | $7.30 | 671,217 | — | — |
| 2012-11-27 | $6.85 | $7.19 | 1,211,519 | — | — |
| 2012-11-26 | $6.51 | $6.84 | 373,199 | — | — |
| 2012-11-23 | $6.49 | $6.81 | 221,196 | — | — |
| 2012-11-21 | $6.36 | $6.68 | 279,598 | — | — |
| 2012-11-20 | $6.30 | $6.61 | 381,480 | — | — |
| 2012-11-19 | $6.31 | $6.62 | 505,307 | — | — |
| 2012-11-16 | $6.24 | $6.44 | 978,983 | — | — |
| 2012-11-15 | $6.07 | $6.27 | 982,142 | — | — |
| 2012-11-14 | $6.13 | $6.33 | 548,549 | — | — |
| 2012-11-13 | $6.11 | $6.31 | 360,770 | — | — |
| 2012-11-12 | $6.12 | $6.32 | 381,360 | — | — |
| 2012-11-09 | $6.10 | $6.30 | 757,063 | — | — |
| 2012-11-08 | $6.19 | $6.39 | 541,932 | — | — |
| 2012-11-07 | $6.35 | $6.56 | 539,464 | — | — |
| 2012-11-06 | $6.53 | $6.74 | 503,390 | — | — |
| 2012-11-05 | $6.51 | $6.73 | 864,753 | — | — |
| 2012-11-02 | $6.41 | $6.62 | 1,069,576 | — | — |
| 2012-11-01 | $6.21 | $6.41 | 655,027 | — | — |
| 2012-10-31 | $6.15 | $6.35 | 384,373 | — | — |
| 2012-10-26 | $6.11 | $6.31 | 277,627 | — | — |
| 2012-10-25 | $6.18 | $6.39 | 522,781 | — | — |
| 2012-10-24 | $6.09 | $6.29 | 407,830 | — | — |
| 2012-10-23 | $6.07 | $6.27 | 372,856 | — | — |
| 2012-10-22 | $5.99 | $6.18 | 344,974 | — | — |
| 2012-10-19 | $6.01 | $6.21 | 731,696 | — | — |
| 2012-10-18 | $6.16 | $6.36 | 422,740 | — | — |
| 2012-10-17 | $6.29 | $6.50 | 648,540 | — | — |
| 2012-10-16 | $6.14 | $6.34 | 603,676 | — | — |
| 2012-10-15 | $5.88 | $6.07 | 599,759 | — | — |
| 2012-10-12 | $5.79 | $5.98 | 780,037 | — | — |
| 2012-10-11 | $5.84 | $6.03 | 395,922 | — | — |
| 2012-10-10 | $5.86 | $6.05 | 589,592 | — | — |
| 2012-10-09 | $5.89 | $6.08 | 506,981 | — | — |
| 2012-10-08 | $6.01 | $6.21 | 194,528 | — | — |
| 2012-10-05 | $6.04 | $6.24 | 874,036 | — | — |
| 2012-10-04 | $5.92 | $6.12 | 481,780 | — | — |
| 2012-10-03 | $5.92 | $6.12 | 467,667 | — | — |
| 2012-10-02 | $5.95 | $6.15 | 446,890 | — | — |
| 2012-10-01 | $5.97 | $6.16 | 376,520 | — | — |
| 2012-09-28 | $5.94 | $6.13 | 423,529 | — | — |
| 2012-09-27 | $6.07 | $6.27 | 493,465 | — | — |
| 2012-09-26 | $6.10 | $6.30 | 417,698 | — | — |
| 2012-09-25 | $6.03 | $6.23 | 858,982 | — | — |
| 2012-09-24 | $6.16 | $6.36 | 743,881 | — | — |
| 2012-09-21 | $6.16 | $6.36 | 1,753,546 | — | — |
| 2012-09-20 | $6.25 | $6.46 | 446,038 | — | — |
| 2012-09-19 | $6.30 | $6.51 | 497,626 | — | — |
| 2012-09-18 | $6.48 | $6.69 | 324,713 | — | — |
| 2012-09-17 | $6.43 | $6.64 | 397,499 | — | — |
| 2012-09-14 | $6.47 | $6.69 | 1,049,238 | — | — |
| 2012-09-13 | $6.47 | $6.68 | 807,693 | — | — |
| 2012-09-12 | $6.47 | $6.69 | 275,914 | — | — |
| 2012-09-11 | $6.53 | $6.74 | 406,280 | — | — |
| 2012-09-10 | $6.54 | $6.75 | 296,325 | — | — |
| 2012-09-07 | $6.56 | $6.78 | 380,575 | — | — |
| 2012-09-06 | $6.58 | $6.80 | 921,718 | — | — |
| 2012-09-05 | $6.50 | $6.72 | 1,326,339 | — | — |
| 2012-09-04 | $6.68 | $6.90 | 752,565 | — | — |
| 2012-08-31 | $6.63 | $6.85 | 766,003 | — | — |
| 2012-08-30 | $6.55 | $6.77 | 411,504 | — | — |
| 2012-08-29 | $6.52 | $6.73 | 435,263 | — | — |
| 2012-08-28 | $6.57 | $6.78 | 693,173 | — | — |
| 2012-08-27 | $6.44 | $6.65 | 652,462 | — | — |
| 2012-08-24 | $6.29 | $6.49 | 612,156 | — | — |
| 2012-08-23 | $6.17 | $6.38 | 1,209,529 | — | — |
| 2012-08-22 | $6.26 | $6.47 | 334,947 | — | — |
| 2012-08-21 | $6.36 | $6.57 | 631,401 | — | — |
| 2012-08-20 | $6.41 | $6.52 | 515,350 | — | — |
| 2012-08-17 | $6.43 | $6.53 | 373,408 | — | — |
| 2012-08-16 | $6.30 | $6.40 | 719,463 | — | — |
| 2012-08-15 | $6.27 | $6.37 | 369,671 | — | — |
| 2012-08-14 | $6.25 | $6.36 | 482,432 | — | — |
| 2012-08-13 | $6.37 | $6.47 | 432,080 | — | — |
| 2012-08-10 | $6.36 | $6.46 | 558,735 | — | — |
| 2012-08-09 | $6.46 | $6.56 | 299,266 | — | — |
| 2012-08-08 | $6.40 | $6.51 | 439,321 | — | — |
| 2012-08-07 | $6.40 | $6.51 | 564,112 | — | — |
| 2012-08-06 | $6.36 | $6.47 | 471,242 | — | — |
| 2012-08-03 | $6.22 | $6.32 | 532,292 | — | — |
| 2012-08-02 | $6.07 | $6.17 | 892,692 | — | — |
| 2012-08-01 | $6.04 | $6.14 | 1,391,841 | — | — |
| 2012-07-31 | $6.27 | $6.38 | 1,215,835 | — | — |
| 2012-07-30 | $6.55 | $6.66 | 352,507 | — | — |
| 2012-07-27 | $6.54 | $6.64 | 721,771 | — | — |
| 2012-07-26 | $6.47 | $6.58 | 855,292 | — | — |
| 2012-07-25 | $6.44 | $6.55 | 738,842 | — | — |
| 2012-07-24 | $6.28 | $6.38 | 715,735 | — | — |
| 2012-07-23 | $6.31 | $6.41 | 477,411 | — | — |
| 2012-07-20 | $6.32 | $6.43 | 724,785 | — | — |
| 2012-07-19 | $6.17 | $6.27 | 975,340 | — | — |
| 2012-07-18 | $6.19 | $6.29 | 1,053,114 | — | — |
| 2012-07-17 | $6.19 | $6.29 | 910,489 | — | — |
| 2012-07-16 | $6.27 | $6.37 | 637,803 | — | — |
| 2012-07-13 | $6.40 | $6.51 | 551,020 | — | — |
| 2012-07-12 | $6.36 | $6.46 | 916,942 | — | — |
| 2012-07-11 | $6.50 | $6.61 | 893,512 | — | — |
| 2012-07-10 | $6.57 | $6.68 | 804,764 | — | — |
| 2012-07-09 | $6.65 | $6.76 | 1,520,374 | — | — |
| 2012-07-06 | $6.51 | $6.62 | 681,013 | — | — |
| 2012-07-05 | $6.73 | $6.84 | 617,634 | — | — |
| 2012-07-03 | $6.69 | $6.80 | 267,761 | — | — |
| 2012-07-02 | $6.50 | $6.61 | 984,931 | — | — |
| 2012-06-29 | $6.67 | $6.78 | 843,506 | — | — |
| 2012-06-28 | $6.45 | $6.55 | 731,512 | — | — |
| 2012-06-27 | $6.49 | $6.60 | 822,033 | — | — |
| 2012-06-26 | $6.31 | $6.41 | 928,883 | — | — |
| 2012-06-25 | $6.29 | $6.39 | 954,348 | — | — |
| 2012-06-22 | $6.33 | $6.44 | 1,650,414 | — | — |
| 2012-06-21 | $6.15 | $6.25 | 1,624,992 | — | — |
| 2012-06-20 | $6.39 | $6.49 | 941,010 | — | — |
| 2012-06-19 | $6.40 | $6.50 | 875,920 | — | — |
| 2012-06-18 | $6.24 | $6.34 | 640,247 | — | — |
| 2012-06-15 | $6.19 | $6.29 | 1,159,602 | — | — |
| 2012-06-14 | $6.02 | $6.12 | 751,812 | — | — |
| 2012-06-13 | $5.89 | $5.99 | 925,854 | — | — |
| 2012-06-12 | $5.88 | $5.98 | 1,041,715 | — | — |
| 2012-06-11 | $5.79 | $5.88 | 1,664,110 | — | — |
| 2012-06-08 | $5.82 | $5.91 | 998,894 | — | — |
| 2012-06-07 | $5.69 | $5.79 | 926,372 | — | — |
| 2012-06-06 | $5.99 | $6.09 | 804,467 | — | — |
| 2012-06-05 | $5.71 | $5.80 | 531,256 | — | — |
| 2012-06-04 | $5.61 | $5.70 | 960,847 | — | — |
| 2012-06-01 | $5.55 | $5.64 | 1,532,981 | — | — |
| 2012-05-31 | $5.90 | $6.00 | 1,003,960 | — | — |
| 2012-05-30 | $5.94 | $6.04 | 1,056,592 | — | — |
| 2012-05-29 | $6.06 | $6.16 | 646,393 | — | — |
| 2012-05-25 | $6.05 | $6.15 | 838,852 | — | — |
| 2012-05-24 | $6.03 | $6.13 | 1,553,815 | — | — |
| 2012-05-23 | $6.06 | $6.16 | 953,729 | — | — |
| 2012-05-22 | $6.06 | $6.16 | 959,203 | — | — |
| 2012-05-21 | $6.15 | $6.15 | 1,185,745 | — | — |
| 2012-05-18 | $6.17 | $6.17 | 761,710 | — | — |
| 2012-05-17 | $6.27 | $6.27 | 635,927 | — | — |
| 2012-05-16 | $6.46 | $6.46 | 710,742 | — | — |
| 2012-05-15 | $6.43 | $6.43 | 596,305 | — | — |
| 2012-05-14 | $6.52 | $6.52 | 542,672 | — | — |
| 2012-05-11 | $6.64 | $6.64 | 506,458 | — | — |
| 2012-05-10 | $6.74 | $6.74 | 690,644 | — | — |
| 2012-05-09 | $6.72 | $6.72 | 708,927 | — | — |
| 2012-05-08 | $6.63 | $6.63 | 776,656 | — | — |
| 2012-05-07 | $6.69 | $6.69 | 601,175 | — | — |
| 2012-05-04 | $6.70 | $6.70 | 740,298 | — | — |
| 2012-05-03 | $6.81 | $6.81 | 1,202,941 | — | — |
| 2012-05-02 | $7.05 | $7.05 | 891,897 | — | — |
| 2012-05-01 | $7.03 | $7.03 | 1,093,006 | — | — |
| 2012-04-30 | $6.79 | $6.79 | 1,582,646 | — | — |
| 2012-04-27 | $6.93 | $6.93 | 1,690,842 | — | — |
| 2012-04-26 | $7.26 | $7.26 | 1,072,238 | — | — |
| 2012-04-25 | $7.22 | $7.22 | 730,384 | — | — |
| 2012-04-24 | $7.08 | $7.08 | 694,089 | — | — |
| 2012-04-23 | $7.07 | $7.07 | 1,258,041 | — | — |
| 2012-04-20 | $7.13 | $7.13 | 804,877 | — | — |
| 2012-04-19 | $7.17 | $7.17 | 592,719 | — | — |
| 2012-04-18 | $7.25 | $7.25 | 519,384 | — | — |
| 2012-04-17 | $7.34 | $7.34 | 557,033 | — | — |
| 2012-04-16 | $7.12 | $7.12 | 925,207 | — | — |
| 2012-04-13 | $7.22 | $7.22 | 908,872 | — | — |
| 2012-04-12 | $7.45 | $7.45 | 1,009,725 | — | — |
| 2012-04-11 | $7.36 | $7.36 | 1,294,814 | — | — |
| 2012-04-10 | $7.26 | $7.26 | 2,308,336 | — | — |
| 2012-04-09 | $7.27 | $7.27 | 778,423 | — | — |
| 2012-04-05 | $7.40 | $7.40 | 973,341 | — | — |
| 2012-04-04 | $7.46 | $7.46 | 1,639,466 | — | — |
| 2012-04-03 | $7.49 | $7.49 | 1,376,741 | — | — |
| 2012-04-02 | $7.49 | $7.49 | 1,420,506 | — | — |
| 2012-03-30 | $7.49 | $7.49 | 1,362,080 | — | — |
| 2012-03-29 | $7.52 | $7.52 | 1,498,833 | — | — |
| 2012-03-28 | $7.39 | $7.39 | 824,009 | — | — |
| 2012-03-27 | $7.47 | $7.47 | 710,905 | — | — |
| 2012-03-26 | $7.57 | $7.57 | 839,847 | — | — |
| 2012-03-23 | $7.41 | $7.41 | 1,075,020 | — | — |
| 2012-03-22 | $7.19 | $7.19 | 503,206 | — | — |
| 2012-03-21 | $7.32 | $7.32 | 1,016,534 | — | — |
| 2012-03-20 | $7.21 | $7.21 | 568,743 | — | — |
| 2012-03-19 | $7.31 | $7.31 | 641,716 | — | — |
| 2012-03-16 | $7.25 | $7.25 | 675,300 | — | — |
| 2012-03-15 | $7.23 | $7.23 | 589,958 | — | — |
| 2012-03-14 | $7.07 | $7.07 | 1,056,278 | — | — |
| 2012-03-13 | $7.19 | $7.19 | 1,367,227 | — | — |
| 2012-03-12 | $6.97 | $6.97 | 972,159 | — | — |
| 2012-03-09 | $6.83 | $6.83 | 914,881 | — | — |
| 2012-03-08 | $6.71 | $6.71 | 1,316,077 | — | — |
| 2012-03-07 | $6.60 | $6.60 | 1,342,556 | — | — |
| 2012-03-06 | $6.58 | $6.58 | 2,467,971 | — | — |
| 2012-03-05 | $6.82 | $6.82 | 968,583 | — | — |
| 2012-03-02 | $6.97 | $6.97 | 1,910,180 | — | — |
| 2012-03-01 | $7.26 | $7.26 | 1,052,285 | — | — |
| 2012-02-29 | $7.30 | $7.30 | 1,267,001 | — | — |
| 2012-02-28 | $7.36 | $7.36 | 1,145,377 | — | — |
| 2012-02-27 | $7.33 | $7.33 | 1,384,826 | — | — |
| 2012-02-24 | $7.11 | $7.11 | 901,514 | — | — |
| 2012-02-23 | $7.36 | $7.36 | 1,308,086 | — | — |
| 2012-02-22 | $7.38 | $7.38 | 1,388,089 | — | — |
| 2012-02-21 | $7.38 | $7.38 | 4,531,757 | — | — |
| 2012-02-17 | $8.67 | $8.67 | 833,260 | — | — |
| 2012-02-16 | $8.67 | $8.67 | 728,940 | — | — |
| 2012-02-15 | $8.45 | $8.45 | 1,244,458 | — | — |
| 2012-02-14 | $8.32 | $8.32 | 510,983 | — | — |
| 2012-02-13 | $8.31 | $8.31 | 620,002 | — | — |
| 2012-02-10 | $8.22 | $8.22 | 706,055 | — | — |
| 2012-02-09 | $8.32 | $8.32 | 664,718 | — | — |
| 2012-02-08 | $8.38 | $8.38 | 530,307 | — | — |
| 2012-02-07 | $8.48 | $8.48 | 622,132 | — | — |
| 2012-02-06 | $8.55 | $8.55 | 727,537 | — | — |
| 2012-02-03 | $8.83 | $8.83 | 1,345,296 | — | — |
| 2012-02-02 | $8.51 | $8.51 | 919,001 | — | — |
| 2012-02-01 | $8.56 | $8.56 | 1,295,212 | — | — |
| 2012-01-31 | $8.60 | $8.60 | 1,030,638 | — | — |
| 2012-01-30 | $8.62 | $8.62 | 938,500 | — | — |
| 2012-01-27 | $8.64 | $8.64 | 3,486,777 | — | — |
| 2012-01-26 | $7.93 | $7.93 | 1,592,892 | — | — |
| 2012-01-25 | $8.06 | $8.06 | 465,744 | — | — |
| 2012-01-24 | $8.10 | $8.10 | 817,183 | — | — |
| 2012-01-23 | $8.12 | $8.12 | 526,008 | — | — |
| 2012-01-20 | $8.10 | $8.10 | 737,946 | — | — |
| 2012-01-19 | $8.16 | $8.16 | 772,223 | — | — |
| 2012-01-18 | $8.18 | $8.18 | 819,949 | — | — |
| 2012-01-17 | $7.84 | $7.84 | 730,941 | — | — |
| 2012-01-13 | $7.76 | $7.76 | 636,067 | — | — |
| 2012-01-12 | $7.83 | $7.83 | 580,670 | — | — |
| 2012-01-11 | $7.85 | $7.85 | 931,006 | — | — |
| 2012-01-10 | $7.80 | $7.80 | 1,272,881 | — | — |
| 2012-01-09 | $7.82 | $7.82 | 1,436,271 | — | — |
| 2012-01-06 | $7.75 | $7.75 | 869,333 | — | — |
| 2012-01-05 | $7.75 | $7.75 | 1,222,092 | — | — |
| 2012-01-04 | $7.56 | $7.56 | 921,948 | — | — |
| 2012-01-03 | $7.34 | $7.34 | 901,197 | — | — |