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
- 1984-04-24 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 | $5.65 | $9.08 | 3,300 | — | — |
| 2012-12-28 | $5.55 | $8.93 | 300 | — | — |
| 2012-12-27 | $5.66 | $9.10 | 5,100 | — | — |
| 2012-12-26 | $5.66 | $9.10 | 1,650 | — | — |
| 2012-12-24 | $5.66 | $9.10 | 300 | — | — |
| 2012-12-21 | $5.65 | $9.09 | 6,900 | — | — |
| 2012-12-20 | $5.55 | $8.92 | 7,650 | — | — |
| 2012-12-19 | $5.60 | $9.00 | 1,650 | — | — |
| 2012-12-18 | $5.60 | $9.00 | 3,150 | — | — |
| 2012-12-17 | $5.69 | $9.15 | 4,200 | — | — |
| 2012-12-14 | $5.69 | $9.15 | 3,600 | — | — |
| 2012-12-13 | $5.67 | $9.11 | 15,450 | — | — |
| 2012-12-12 | $5.60 | $9.00 | 5,400 | — | — |
| 2012-12-11 | $5.55 | $8.93 | 4,800 | — | — |
| 2012-12-10 | $5.60 | $9.00 | 150 | — | — |
| 2012-12-07 | $5.60 | $9.00 | 1,500 | — | — |
| 2012-12-06 | $5.53 | $8.90 | 0 | — | — |
| 2012-12-05 | $5.53 | $8.90 | 900 | — | — |
| 2012-12-04 | $5.52 | $8.88 | 2,550 | — | — |
| 2012-12-03 | $5.63 | $9.06 | 150 | — | — |
| 2012-11-30 | $5.69 | $9.15 | 0 | — | — |
| 2012-11-29 | $5.69 | $9.15 | 7,800 | — | — |
| 2012-11-28 | $5.63 | $9.06 | 6,900 | — | — |
| 2012-11-27 | $5.48 | $8.81 | 1,350 | — | — |
| 2012-11-26 | $5.48 | $8.81 | 1,350 | — | — |
| 2012-11-23 | $5.46 | $8.78 | 5,400 | — | — |
| 2012-11-21 | $5.47 | $8.80 | 0 | — | — |
| 2012-11-20 | $5.47 | $8.80 | 1,200 | — | — |
| 2012-11-19 | $5.47 | $8.80 | 3,300 | — | — |
| 2012-11-16 | $5.48 | $8.81 | 450 | — | — |
| 2012-11-15 | $5.49 | $8.83 | 900 | — | — |
| 2012-11-14 | $5.50 | $8.84 | 8,700 | — | — |
| 2012-11-13 | $5.55 | $8.93 | 1,950 | — | — |
| 2012-11-12 | $5.57 | $8.95 | 2,700 | — | — |
| 2012-11-09 | $5.73 | $9.22 | 450 | — | — |
| 2012-11-08 | $5.71 | $9.19 | 750 | — | — |
| 2012-11-07 | $5.65 | $9.08 | 1,500 | — | — |
| 2012-11-06 | $5.67 | $9.11 | 0 | — | — |
| 2012-11-05 | $5.67 | $9.11 | 600 | — | — |
| 2012-11-02 | $5.63 | $9.06 | 3,300 | — | — |
| 2012-11-01 | $5.67 | $9.12 | 3,150 | — | — |
| 2012-10-31 | $5.85 | $9.41 | 1,500 | — | — |
| 2012-10-26 | $5.64 | $9.07 | 300 | — | — |
| 2012-10-25 | $5.80 | $9.33 | 600 | — | — |
| 2012-10-24 | $5.83 | $9.38 | 7,350 | — | — |
| 2012-10-23 | $5.74 | $9.23 | 2,100 | — | — |
| 2012-10-22 | $5.73 | $9.22 | 3,450 | — | — |
| 2012-10-19 | $5.73 | $9.22 | 1,800 | — | — |
| 2012-10-18 | $5.73 | $9.22 | 1,200 | — | — |
| 2012-10-17 | $5.70 | $9.16 | 3,450 | — | — |
| 2012-10-16 | $5.65 | $9.09 | 3,150 | — | — |
| 2012-10-15 | $5.61 | $9.01 | 3,450 | — | — |
| 2012-10-12 | $5.60 | $9.00 | 150 | — | — |
| 2012-10-11 | $5.62 | $9.04 | 5,700 | — | — |
| 2012-10-10 | $5.81 | $9.35 | 0 | — | — |
| 2012-10-09 | $5.81 | $9.35 | 750 | — | — |
| 2012-10-08 | $5.76 | $9.26 | 300 | — | — |
| 2012-10-05 | $5.83 | $9.37 | 24,600 | — | — |
| 2012-10-04 | $5.52 | $8.88 | 0 | — | — |
| 2012-10-03 | $5.52 | $8.88 | 0 | — | — |
| 2012-10-02 | $5.52 | $8.88 | 0 | — | — |
| 2012-10-01 | $5.52 | $8.88 | 4,350 | — | — |
| 2012-09-28 | $5.60 | $9.00 | 3,150 | — | — |
| 2012-09-27 | $5.57 | $8.96 | 1,650 | — | — |
| 2012-09-26 | $5.55 | $8.92 | 5,250 | — | — |
| 2012-09-25 | $5.67 | $9.11 | 6,750 | — | — |
| 2012-09-24 | $5.67 | $9.11 | 750 | — | — |
| 2012-09-21 | $5.58 | $8.97 | 3,900 | — | — |
| 2012-09-20 | $5.63 | $9.05 | 1,950 | — | — |
| 2012-09-19 | $5.61 | $9.03 | 1,050 | — | — |
| 2012-09-18 | $5.65 | $9.09 | 9,750 | — | — |
| 2012-09-17 | $5.65 | $9.09 | 4,050 | — | — |
| 2012-09-14 | $5.69 | $9.15 | 5,250 | — | — |
| 2012-09-13 | $5.72 | $9.20 | 4,500 | — | — |
| 2012-09-12 | $5.61 | $9.01 | 4,200 | — | — |
| 2012-09-11 | $5.51 | $8.86 | 5,700 | — | — |
| 2012-09-10 | $5.50 | $8.84 | 11,400 | — | — |
| 2012-09-07 | $5.53 | $8.89 | 4,350 | — | — |
| 2012-09-06 | $5.41 | $8.70 | 10,800 | — | — |
| 2012-09-05 | $5.39 | $8.66 | 15,150 | — | — |
| 2012-09-04 | $5.37 | $8.63 | 15,450 | — | — |
| 2012-08-31 | $5.68 | $9.13 | 30,150 | — | — |
| 2012-08-30 | $5.75 | $9.24 | 0 | — | — |
| 2012-08-29 | $5.75 | $9.24 | 3,150 | — | — |
| 2012-08-28 | $5.80 | $9.33 | 3,450 | — | — |
| 2012-08-27 | $5.73 | $9.22 | 1,050 | — | — |
| 2012-08-24 | $5.78 | $9.29 | 4,200 | — | — |
| 2012-08-23 | $5.74 | $9.23 | 3,150 | — | — |
| 2012-08-22 | $5.77 | $9.27 | 3,600 | — | — |
| 2012-08-21 | $5.73 | $9.21 | 5,700 | — | — |
| 2012-08-20 | $5.67 | $9.12 | 3,750 | — | — |
| 2012-08-17 | $5.55 | $8.92 | 9,300 | — | — |
| 2012-08-16 | $5.49 | $8.83 | 10,800 | — | — |
| 2012-08-15 | $5.73 | $9.22 | 2,250 | — | — |
| 2012-08-14 | $5.70 | $9.16 | 5,100 | — | — |
| 2012-08-13 | $5.67 | $9.11 | 7,800 | — | — |
| 2012-08-10 | $5.63 | $9.05 | 3,000 | — | — |
| 2012-08-09 | $5.73 | $9.22 | 1,950 | — | — |
| 2012-08-08 | $5.85 | $9.40 | 5,250 | — | — |
| 2012-08-07 | $5.77 | $9.27 | 4,950 | — | — |
| 2012-08-06 | $5.59 | $8.99 | 5,100 | — | — |
| 2012-08-03 | $5.61 | $9.01 | 8,250 | — | — |
| 2012-08-02 | $5.68 | $9.13 | 150 | — | — |
| 2012-08-01 | $5.77 | $9.27 | 1,500 | — | — |
| 2012-07-31 | $5.76 | $9.26 | 0 | — | — |
| 2012-07-30 | $5.76 | $9.26 | 4,650 | — | — |
| 2012-07-27 | $5.67 | $9.11 | 11,250 | — | — |
| 2012-07-26 | $5.69 | $9.14 | 900 | — | — |
| 2012-07-25 | $5.67 | $9.11 | 1,350 | — | — |
| 2012-07-24 | $5.75 | $9.24 | 1,050 | — | — |
| 2012-07-23 | $5.67 | $9.11 | 2,100 | — | — |
| 2012-07-20 | $5.77 | $9.27 | 300 | — | — |
| 2012-07-19 | $5.74 | $9.23 | 600 | — | — |
| 2012-07-18 | $5.67 | $9.11 | 7,200 | — | — |
| 2012-07-17 | $5.47 | $8.80 | 150 | — | — |
| 2012-07-16 | $5.38 | $8.65 | 2,100 | — | — |
| 2012-07-13 | $5.83 | $9.38 | 0 | — | — |
| 2012-07-12 | $5.83 | $9.38 | 4,800 | — | — |
| 2012-07-11 | $5.92 | $9.52 | 600 | — | — |
| 2012-07-10 | $5.90 | $9.49 | 3,600 | — | — |
| 2012-07-09 | $5.65 | $9.09 | 2,400 | — | — |
| 2012-07-06 | $5.85 | $9.40 | 3,900 | — | — |
| 2012-07-05 | $5.79 | $9.30 | 5,250 | — | — |
| 2012-07-03 | $5.73 | $9.22 | 1,500 | — | — |
| 2012-07-02 | $5.50 | $8.84 | 4,950 | — | — |
| 2012-06-29 | $5.83 | $9.38 | 3,750 | — | — |
| 2012-06-28 | $5.63 | $9.05 | 1,500 | — | — |
| 2012-06-27 | $5.67 | $9.11 | 1,350 | — | — |
| 2012-06-26 | $5.59 | $8.99 | 900 | — | — |
| 2012-06-25 | $5.56 | $8.94 | 150 | — | — |
| 2012-06-22 | $5.53 | $8.89 | 5,700 | — | — |
| 2012-06-21 | $5.47 | $8.80 | 10,800 | — | — |
| 2012-06-20 | $5.47 | $8.80 | 31,800 | — | — |
| 2012-06-19 | $5.44 | $8.75 | 5,100 | — | — |
| 2012-06-18 | $5.43 | $8.74 | 1,800 | — | — |
| 2012-06-15 | $5.41 | $8.70 | 3,900 | — | — |
| 2012-06-14 | $5.47 | $8.79 | 6,000 | — | — |
| 2012-06-13 | $5.49 | $8.82 | 0 | — | — |
| 2012-06-12 | $5.49 | $8.82 | 1,050 | — | — |
| 2012-06-11 | $5.45 | $8.76 | 1,500 | — | — |
| 2012-06-08 | $5.37 | $8.64 | 12,000 | — | — |
| 2012-06-07 | $5.50 | $8.84 | 11,700 | — | — |
| 2012-06-06 | $5.51 | $8.85 | 13,950 | — | — |
| 2012-06-05 | $5.83 | $9.10 | 32,250 | — | — |
| 2012-06-04 | $6.17 | $9.64 | 30,450 | — | — |
| 2012-06-01 | $6.31 | $9.86 | 450 | — | — |
| 2012-05-31 | $6.07 | $9.48 | 15,150 | — | — |
| 2012-05-30 | $6.17 | $9.63 | 0 | — | — |
| 2012-05-29 | $6.17 | $9.63 | 600 | — | — |
| 2012-05-25 | $6.17 | $9.63 | 1,350 | — | — |
| 2012-05-24 | $6.05 | $9.45 | 3,300 | — | — |
| 2012-05-23 | $6.03 | $9.42 | 1,350 | — | — |
| 2012-05-22 | $6.13 | $9.58 | 4,350 | — | — |
| 2012-05-21 | $6.14 | $9.59 | 11,550 | — | — |
| 2012-05-18 | $6.24 | $9.75 | 5,400 | — | — |
| 2012-05-17 | $6.30 | $9.84 | 10,500 | — | — |
| 2012-05-16 | $6.38 | $9.96 | 0 | — | — |
| 2012-05-15 | $6.38 | $9.96 | 4,050 | — | — |
| 2012-05-14 | $6.30 | $9.84 | 2,550 | — | — |
| 2012-05-11 | $6.33 | $9.89 | 150 | — | — |
| 2012-05-10 | $6.37 | $9.94 | 2,100 | — | — |
| 2012-05-09 | $6.33 | $9.89 | 2,250 | — | — |
| 2012-05-08 | $6.37 | $9.94 | 2,850 | — | — |
| 2012-05-07 | $6.45 | $10.07 | 1,050 | — | — |
| 2012-05-04 | $6.25 | $9.77 | 5,850 | — | — |
| 2012-05-03 | $6.43 | $10.04 | 1,950 | — | — |
| 2012-05-02 | $6.43 | $10.05 | 6,300 | — | — |
| 2012-05-01 | $6.43 | $10.04 | 9,750 | — | — |
| 2012-04-30 | $6.35 | $9.92 | 300 | — | — |
| 2012-04-27 | $6.33 | $9.88 | 1,650 | — | — |
| 2012-04-26 | $6.29 | $9.82 | 1,050 | — | — |
| 2012-04-25 | $6.29 | $9.82 | 1,350 | — | — |
| 2012-04-24 | $6.45 | $10.07 | 900 | — | — |
| 2012-04-23 | $6.40 | $10.00 | 1,950 | — | — |
| 2012-04-20 | $6.31 | $9.85 | 4,500 | — | — |
| 2012-04-19 | $6.39 | $9.97 | 1,500 | — | — |
| 2012-04-18 | $6.37 | $9.94 | 2,400 | — | — |
| 2012-04-17 | $6.43 | $10.05 | 11,400 | — | — |
| 2012-04-16 | $6.33 | $9.89 | 0 | — | — |
| 2012-04-13 | $6.33 | $9.89 | 4,500 | — | — |
| 2012-04-12 | $6.30 | $9.84 | 10,650 | — | — |
| 2012-04-11 | $6.37 | $9.95 | 10,950 | — | — |
| 2012-04-10 | $6.47 | $10.10 | 1,050 | — | — |
| 2012-04-09 | $6.33 | $9.89 | 450 | — | — |
| 2012-04-05 | $6.32 | $9.87 | 13,950 | — | — |
| 2012-04-04 | $6.41 | $10.01 | 4,500 | — | — |
| 2012-04-03 | $6.37 | $9.94 | 12,750 | — | — |
| 2012-04-02 | $6.36 | $9.93 | 12,300 | — | — |
| 2012-03-30 | $6.37 | $9.94 | 3,150 | — | — |
| 2012-03-29 | $6.27 | $9.79 | 3,450 | — | — |
| 2012-03-28 | $6.32 | $9.87 | 0 | — | — |
| 2012-03-27 | $6.32 | $9.87 | 6,600 | — | — |
| 2012-03-26 | $6.34 | $9.90 | 7,950 | — | — |
| 2012-03-23 | $6.33 | $9.89 | 1,500 | — | — |
| 2012-03-22 | $6.35 | $9.91 | 8,700 | — | — |
| 2012-03-21 | $6.31 | $9.86 | 450 | — | — |
| 2012-03-20 | $6.32 | $9.87 | 9,600 | — | — |
| 2012-03-19 | $6.36 | $9.93 | 10,800 | — | — |
| 2012-03-16 | $6.23 | $9.74 | 3,750 | — | — |
| 2012-03-15 | $6.29 | $9.82 | 5,100 | — | — |
| 2012-03-14 | $6.29 | $9.83 | 4,350 | — | — |
| 2012-03-13 | $6.33 | $9.88 | 3,000 | — | — |
| 2012-03-12 | $6.29 | $9.82 | 11,700 | — | — |
| 2012-03-09 | $6.29 | $9.82 | 44,250 | — | — |
| 2012-03-08 | $6.31 | $9.86 | 9,450 | — | — |
| 2012-03-07 | $6.32 | $9.87 | 3,450 | — | — |
| 2012-03-06 | $6.29 | $9.82 | 50,100 | — | — |
| 2012-03-05 | $6.23 | $9.74 | 3,600 | — | — |
| 2012-03-02 | $6.29 | $9.82 | 6,900 | — | — |
| 2012-03-01 | $6.24 | $9.75 | 9,300 | — | — |
| 2012-02-29 | $6.19 | $9.67 | 17,700 | — | — |
| 2012-02-28 | $6.21 | $9.70 | 1,950 | — | — |
| 2012-02-27 | $6.23 | $9.74 | 9,750 | — | — |
| 2012-02-24 | $6.13 | $9.58 | 0 | — | — |
| 2012-02-23 | $6.13 | $9.58 | 21,150 | — | — |
| 2012-02-22 | $6.15 | $9.61 | 6,300 | — | — |
| 2012-02-21 | $6.15 | $9.61 | 8,100 | — | — |
| 2012-02-17 | $6.23 | $9.73 | 14,700 | — | — |
| 2012-02-16 | $6.09 | $9.52 | 6,750 | — | — |
| 2012-02-15 | $6.22 | $9.71 | 4,950 | — | — |
| 2012-02-14 | $6.09 | $9.52 | 5,850 | — | — |
| 2012-02-13 | $6.14 | $9.59 | 11,700 | — | — |
| 2012-02-10 | $6.09 | $9.52 | 11,100 | — | — |
| 2012-02-09 | $5.99 | $9.36 | 3,000 | — | — |
| 2012-02-08 | $5.93 | $9.26 | 6,000 | — | — |
| 2012-02-07 | $5.91 | $9.24 | 4,200 | — | — |
| 2012-02-06 | $5.88 | $9.18 | 3,450 | — | — |
| 2012-02-03 | $5.87 | $9.16 | 97,950 | — | — |
| 2012-02-02 | $6.25 | $9.76 | 10,650 | — | — |
| 2012-02-01 | $6.07 | $9.48 | 3,900 | — | — |
| 2012-01-31 | $6.03 | $9.41 | 5,700 | — | — |
| 2012-01-30 | $6.01 | $9.38 | 12,600 | — | — |
| 2012-01-27 | $6.15 | $9.60 | 6,450 | — | — |
| 2012-01-26 | $6.13 | $9.58 | 6,450 | — | — |
| 2012-01-25 | $6.07 | $9.49 | 1,200 | — | — |
| 2012-01-24 | $6.00 | $9.37 | 8,700 | — | — |
| 2012-01-23 | $5.95 | $9.30 | 3,300 | — | — |
| 2012-01-20 | $6.05 | $9.45 | 12,450 | — | — |
| 2012-01-19 | $6.02 | $9.40 | 14,400 | — | — |
| 2012-01-18 | $5.79 | $9.04 | 8,250 | — | — |
| 2012-01-17 | $5.83 | $9.11 | 27,000 | — | — |
| 2012-01-13 | $5.68 | $8.87 | 3,900 | — | — |
| 2012-01-12 | $5.78 | $9.03 | 13,650 | — | — |
| 2012-01-11 | $5.73 | $8.95 | 450 | — | — |
| 2012-01-10 | $5.69 | $8.88 | 18,750 | — | — |
| 2012-01-09 | $5.67 | $8.85 | 12,000 | — | — |
| 2012-01-06 | $5.57 | $8.70 | 7,200 | — | — |
| 2012-01-05 | $5.61 | $8.76 | 10,200 | — | — |
| 2012-01-04 | $5.57 | $8.69 | 24,450 | — | — |
| 2012-01-03 | $5.66 | $8.84 | 9,000 | — | — |