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
- 2005-03-24 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 | $4.80 | $4.80 | 152,780 | — | — |
| 2012-12-28 | $4.80 | $4.80 | 115,380 | — | — |
| 2012-12-27 | $4.95 | $4.95 | 105,893 | — | — |
| 2012-12-26 | $5.10 | $5.10 | 128,160 | — | — |
| 2012-12-24 | $4.95 | $4.95 | 44,473 | — | — |
| 2012-12-21 | $5.10 | $5.10 | 100,293 | — | — |
| 2012-12-20 | $5.10 | $5.10 | 104,993 | — | — |
| 2012-12-19 | $5.10 | $5.10 | 88,207 | — | — |
| 2012-12-18 | $4.95 | $4.95 | 89,767 | — | — |
| 2012-12-17 | $5.10 | $5.10 | 176,540 | — | — |
| 2012-12-14 | $5.25 | $5.25 | 81,820 | — | — |
| 2012-12-13 | $5.25 | $5.25 | 99,360 | — | — |
| 2012-12-12 | $5.25 | $5.25 | 201,953 | — | — |
| 2012-12-11 | $5.10 | $5.10 | 111,887 | — | — |
| 2012-12-10 | $4.80 | $4.80 | 78,247 | — | — |
| 2012-12-07 | $5.10 | $5.10 | 175,740 | — | — |
| 2012-12-06 | $5.25 | $5.25 | 295,793 | — | — |
| 2012-12-05 | $4.65 | $4.65 | 60,620 | — | — |
| 2012-12-04 | $4.65 | $4.65 | 35,387 | — | — |
| 2012-12-03 | $4.65 | $4.65 | 52,413 | — | — |
| 2012-11-30 | $4.80 | $4.80 | 67,433 | — | — |
| 2012-11-29 | $4.80 | $4.80 | 40,080 | — | — |
| 2012-11-28 | $4.80 | $4.80 | 108,487 | — | — |
| 2012-11-27 | $4.80 | $4.80 | 87,560 | — | — |
| 2012-11-26 | $4.65 | $4.65 | 70,127 | — | — |
| 2012-11-23 | $4.65 | $4.65 | 31,933 | — | — |
| 2012-11-21 | $4.65 | $4.65 | 78,233 | — | — |
| 2012-11-20 | $4.65 | $4.65 | 65,913 | — | — |
| 2012-11-19 | $4.80 | $4.80 | 85,693 | — | — |
| 2012-11-16 | $4.95 | $4.95 | 201,820 | — | — |
| 2012-11-15 | $4.65 | $4.65 | 158,320 | — | — |
| 2012-11-14 | $4.95 | $4.95 | 116,147 | — | — |
| 2012-11-13 | $4.95 | $4.95 | 348,613 | — | — |
| 2012-11-12 | $5.40 | $5.40 | 119,427 | — | — |
| 2012-11-09 | $5.40 | $5.40 | 152,240 | — | — |
| 2012-11-08 | $5.55 | $5.55 | 196,280 | — | — |
| 2012-11-07 | $5.70 | $5.70 | 282,793 | — | — |
| 2012-11-06 | $6.15 | $6.15 | 469,333 | — | — |
| 2012-11-05 | $5.40 | $5.40 | 66,020 | — | — |
| 2012-11-02 | $5.40 | $5.40 | 73,713 | — | — |
| 2012-11-01 | $5.25 | $5.25 | 102,067 | — | — |
| 2012-10-31 | $5.25 | $5.25 | 67,687 | — | — |
| 2012-10-26 | $5.25 | $5.25 | 78,180 | — | — |
| 2012-10-25 | $5.40 | $5.40 | 95,953 | — | — |
| 2012-10-24 | $5.55 | $5.55 | 74,913 | — | — |
| 2012-10-23 | $5.40 | $5.40 | 230,180 | — | — |
| 2012-10-22 | $5.55 | $5.55 | 100,660 | — | — |
| 2012-10-19 | $5.70 | $5.70 | 103,413 | — | — |
| 2012-10-18 | $5.85 | $5.85 | 182,087 | — | — |
| 2012-10-17 | $5.70 | $5.70 | 201,167 | — | — |
| 2012-10-16 | $5.55 | $5.55 | 230,407 | — | — |
| 2012-10-15 | $5.85 | $5.85 | 136,960 | — | — |
| 2012-10-12 | $6.00 | $6.00 | 222,387 | — | — |
| 2012-10-11 | $5.85 | $5.85 | 184,393 | — | — |
| 2012-10-10 | $5.85 | $5.85 | 205,940 | — | — |
| 2012-10-09 | $6.00 | $6.00 | 698,153 | — | — |
| 2012-10-08 | $5.70 | $5.70 | 186,500 | — | — |
| 2012-10-05 | $5.55 | $5.55 | 250,220 | — | — |
| 2012-10-04 | $5.85 | $5.85 | 175,467 | — | — |
| 2012-10-03 | $5.85 | $5.85 | 217,533 | — | — |
| 2012-10-02 | $5.85 | $5.85 | 186,100 | — | — |
| 2012-10-01 | $6.15 | $6.15 | 408,820 | — | — |
| 2012-09-28 | $5.85 | $5.85 | 160,233 | — | — |
| 2012-09-27 | $6.00 | $6.00 | 248,220 | — | — |
| 2012-09-26 | $6.15 | $6.15 | 375,447 | — | — |
| 2012-09-25 | $6.00 | $6.00 | 747,927 | — | — |
| 2012-09-24 | $5.85 | $5.85 | 386,873 | — | — |
| 2012-09-21 | $5.70 | $5.70 | 1,993,193 | — | — |
| 2012-09-20 | $8.10 | $8.10 | 579,727 | — | — |
| 2012-09-19 | $8.40 | $8.40 | 890,640 | — | — |
| 2012-09-18 | $8.40 | $8.40 | 1,730,473 | — | — |
| 2012-09-17 | $10.35 | $10.35 | 2,018,507 | — | — |
| 2012-09-14 | $7.50 | $7.50 | 1,306,000 | — | — |
| 2012-09-13 | $6.30 | $6.30 | 873,913 | — | — |
| 2012-09-12 | $5.70 | $5.70 | 129,780 | — | — |
| 2012-09-11 | $5.55 | $5.55 | 127,060 | — | — |
| 2012-09-10 | $5.55 | $5.55 | 279,720 | — | — |
| 2012-09-07 | $6.00 | $6.00 | 807,900 | — | — |
| 2012-09-06 | $5.25 | $5.25 | 62,233 | — | — |
| 2012-09-05 | $5.10 | $5.10 | 59,607 | — | — |
| 2012-09-04 | $5.10 | $5.10 | 94,520 | — | — |
| 2012-08-31 | $5.10 | $5.10 | 113,707 | — | — |
| 2012-08-30 | $5.25 | $5.25 | 115,933 | — | — |
| 2012-08-29 | $5.25 | $5.25 | 193,800 | — | — |
| 2012-08-28 | $5.10 | $5.10 | 325,927 | — | — |
| 2012-08-27 | $6.00 | $6.00 | 639,447 | — | — |
| 2012-08-24 | $5.40 | $5.40 | 168,653 | — | — |
| 2012-08-23 | $4.95 | $4.95 | 99,667 | — | — |
| 2012-08-22 | $4.80 | $4.80 | 77,787 | — | — |
| 2012-08-21 | $4.65 | $4.65 | 117,420 | — | — |
| 2012-08-20 | $4.35 | $4.35 | 106,967 | — | — |
| 2012-08-17 | $4.35 | $4.35 | 150,800 | — | — |
| 2012-08-16 | $4.50 | $4.50 | 134,393 | — | — |
| 2012-08-15 | $4.65 | $4.65 | 154,027 | — | — |
| 2012-08-14 | $4.95 | $4.95 | 115,967 | — | — |
| 2012-08-13 | $4.65 | $4.65 | 52,653 | — | — |
| 2012-08-10 | $4.65 | $4.65 | 130,000 | — | — |
| 2012-08-09 | $4.65 | $4.65 | 189,113 | — | — |
| 2012-08-08 | $4.95 | $4.95 | 108,667 | — | — |
| 2012-08-07 | $5.10 | $5.10 | 106,913 | — | — |
| 2012-08-06 | $4.95 | $4.95 | 50,180 | — | — |
| 2012-08-03 | $4.95 | $4.95 | 58,940 | — | — |
| 2012-08-02 | $4.95 | $4.95 | 99,000 | — | — |
| 2012-08-01 | $4.95 | $4.95 | 181,533 | — | — |
| 2012-07-31 | $4.95 | $4.95 | 115,527 | — | — |
| 2012-07-30 | $5.25 | $5.25 | 173,680 | — | — |
| 2012-07-27 | $4.95 | $4.95 | 274,740 | — | — |
| 2012-07-26 | $5.70 | $5.70 | 756,447 | — | — |
| 2012-07-25 | $6.00 | $6.00 | 871,400 | — | — |
| 2012-07-24 | $4.50 | $4.50 | 95,740 | — | — |
| 2012-07-23 | $4.50 | $4.50 | 53,353 | — | — |
| 2012-07-20 | $4.50 | $4.50 | 125,940 | — | — |
| 2012-07-19 | $4.50 | $4.50 | 101,273 | — | — |
| 2012-07-18 | $4.35 | $4.35 | 90,253 | — | — |
| 2012-07-17 | $4.65 | $4.65 | 164,087 | — | — |
| 2012-07-16 | $4.80 | $4.80 | 457,053 | — | — |
| 2012-07-13 | $4.35 | $4.35 | 249,173 | — | — |
| 2012-07-12 | $4.50 | $4.50 | 190,673 | — | — |
| 2012-07-11 | $4.95 | $4.95 | 89,927 | — | — |
| 2012-07-10 | $4.95 | $4.95 | 94,207 | — | — |
| 2012-07-09 | $4.80 | $4.80 | 118,867 | — | — |
| 2012-07-06 | $4.95 | $4.95 | 104,173 | — | — |
| 2012-07-05 | $4.95 | $4.95 | 192,980 | — | — |
| 2012-07-03 | $5.10 | $5.10 | 87,827 | — | — |
| 2012-07-02 | $5.25 | $5.25 | 198,600 | — | — |
| 2012-06-29 | $5.40 | $5.40 | 321,953 | — | — |
| 2012-06-28 | $5.25 | $5.25 | 1,234,220 | — | — |
| 2012-06-27 | $7.95 | $7.95 | 48,900 | — | — |
| 2012-06-26 | $8.25 | $8.25 | 21,167 | — | — |
| 2012-06-25 | $8.55 | $8.55 | 52,720 | — | — |
| 2012-06-22 | $8.55 | $8.55 | 53,187 | — | — |
| 2012-06-21 | $9.15 | $9.15 | 37,133 | — | — |
| 2012-06-20 | $9.15 | $9.15 | 32,787 | — | — |
| 2012-06-19 | $9.45 | $9.45 | 30,147 | — | — |
| 2012-06-18 | $9.00 | $9.00 | 37,587 | — | — |
| 2012-06-15 | $9.60 | $9.60 | 21,207 | — | — |
| 2012-06-14 | $9.15 | $9.15 | 21,000 | — | — |
| 2012-06-13 | $9.00 | $9.00 | 30,080 | — | — |
| 2012-06-12 | $9.30 | $9.30 | 44,140 | — | — |
| 2012-06-11 | $9.60 | $9.60 | 41,553 | — | — |
| 2012-06-08 | $9.90 | $9.90 | 21,780 | — | — |
| 2012-06-07 | $9.90 | $9.90 | 35,507 | — | — |
| 2012-06-06 | $9.60 | $9.60 | 29,113 | — | — |
| 2012-06-05 | $9.00 | $9.00 | 23,907 | — | — |
| 2012-06-04 | $8.85 | $8.85 | 58,000 | — | — |
| 2012-06-01 | $9.60 | $9.60 | 95,167 | — | — |
| 2012-05-31 | $9.60 | $9.60 | 30,793 | — | — |
| 2012-05-30 | $9.45 | $9.45 | 71,813 | — | — |
| 2012-05-29 | $10.35 | $10.35 | 25,040 | — | — |
| 2012-05-25 | $10.80 | $10.80 | 39,633 | — | — |
| 2012-05-24 | $11.25 | $11.25 | 100,400 | — | — |
| 2012-05-23 | $10.35 | $10.35 | 76,653 | — | — |
| 2012-05-22 | $9.90 | $9.90 | 111,840 | — | — |
| 2012-05-21 | $8.85 | $8.85 | 80,220 | — | — |
| 2012-05-18 | $8.70 | $8.70 | 229,973 | — | — |
| 2012-05-17 | $10.05 | $10.05 | 62,693 | — | — |
| 2012-05-16 | $10.20 | $10.20 | 218,960 | — | — |
| 2012-05-15 | $10.65 | $10.65 | 198,707 | — | — |
| 2012-05-14 | $11.70 | $11.70 | 112,760 | — | — |
| 2012-05-11 | $12.30 | $12.30 | 279,833 | — | — |
| 2012-05-10 | $14.10 | $14.10 | 331,907 | — | — |
| 2012-05-09 | $14.85 | $14.85 | 447,620 | — | — |
| 2012-05-08 | $12.90 | $12.90 | 46,260 | — | — |
| 2012-05-07 | $13.20 | $13.20 | 91,153 | — | — |
| 2012-05-04 | $13.50 | $13.50 | 39,887 | — | — |
| 2012-05-03 | $13.35 | $13.35 | 53,053 | — | — |
| 2012-05-02 | $13.35 | $13.35 | 49,033 | — | — |
| 2012-05-01 | $13.80 | $13.80 | 49,007 | — | — |
| 2012-04-30 | $13.95 | $13.95 | 41,453 | — | — |
| 2012-04-27 | $13.65 | $13.65 | 206,987 | — | — |
| 2012-04-26 | $14.85 | $14.85 | 48,020 | — | — |
| 2012-04-25 | $15.15 | $15.15 | 63,833 | — | — |
| 2012-04-24 | $14.85 | $14.85 | 52,720 | — | — |
| 2012-04-23 | $15.15 | $15.15 | 238,267 | — | — |
| 2012-04-20 | $15.30 | $15.30 | 495,047 | — | — |
| 2012-04-19 | $12.75 | $12.75 | 67,447 | — | — |
| 2012-04-18 | $13.20 | $13.20 | 52,100 | — | — |
| 2012-04-17 | $13.35 | $13.35 | 138,913 | — | — |
| 2012-04-16 | $12.60 | $12.60 | 261,660 | — | — |
| 2012-04-13 | $14.85 | $14.85 | 70,007 | — | — |
| 2012-04-12 | $15.30 | $15.30 | 66,607 | — | — |
| 2012-04-11 | $15.30 | $15.30 | 119,327 | — | — |
| 2012-04-10 | $14.40 | $14.40 | 314,620 | — | — |
| 2012-04-09 | $16.05 | $16.05 | 74,087 | — | — |
| 2012-04-05 | $16.35 | $16.35 | 110,853 | — | — |
| 2012-04-04 | $16.05 | $16.05 | 116,133 | — | — |
| 2012-04-03 | $16.50 | $16.50 | 134,747 | — | — |
| 2012-04-02 | $16.20 | $16.20 | 113,313 | — | — |
| 2012-03-30 | $16.50 | $16.50 | 113,253 | — | — |
| 2012-03-29 | $16.50 | $16.50 | 86,307 | — | — |
| 2012-03-28 | $16.05 | $16.05 | 114,433 | — | — |
| 2012-03-27 | $16.20 | $16.20 | 137,773 | — | — |
| 2012-03-26 | $16.65 | $16.65 | 167,413 | — | — |
| 2012-03-23 | $16.20 | $16.20 | 119,380 | — | — |
| 2012-03-22 | $16.50 | $16.50 | 154,693 | — | — |
| 2012-03-21 | $16.80 | $16.80 | 154,593 | — | — |
| 2012-03-20 | $16.95 | $16.95 | 135,973 | — | — |
| 2012-03-19 | $17.55 | $17.55 | 262,520 | — | — |
| 2012-03-16 | $17.55 | $17.55 | 349,987 | — | — |
| 2012-03-15 | $17.10 | $17.10 | 148,520 | — | — |
| 2012-03-14 | $16.65 | $16.65 | 97,153 | — | — |
| 2012-03-13 | $16.95 | $16.95 | 151,560 | — | — |
| 2012-03-12 | $17.25 | $17.25 | 352,320 | — | — |
| 2012-03-09 | $15.90 | $15.90 | 119,733 | — | — |
| 2012-03-08 | $16.05 | $16.05 | 170,387 | — | — |
| 2012-03-07 | $16.20 | $16.20 | 228,400 | — | — |
| 2012-03-06 | $15.60 | $15.60 | 370,287 | — | — |
| 2012-03-05 | $16.35 | $16.35 | 401,660 | — | — |
| 2012-03-02 | $17.10 | $17.10 | 400,153 | — | — |
| 2012-03-01 | $17.85 | $17.85 | 591,353 | — | — |
| 2012-02-29 | $18.45 | $18.45 | 866,547 | — | — |
| 2012-02-28 | $18.30 | $18.30 | 1,387,213 | — | — |
| 2012-02-27 | $24.15 | $24.15 | 2,387,313 | — | — |
| 2012-02-24 | $20.85 | $20.85 | 1,889,660 | — | — |
| 2012-02-23 | $16.35 | $16.35 | 143,467 | — | — |
| 2012-02-22 | $16.80 | $16.80 | 172,527 | — | — |
| 2012-02-21 | $16.50 | $16.50 | 199,440 | — | — |
| 2012-02-17 | $16.35 | $16.35 | 256,747 | — | — |
| 2012-02-16 | $16.05 | $16.05 | 281,307 | — | — |
| 2012-02-15 | $15.75 | $15.75 | 367,547 | — | — |
| 2012-02-14 | $16.50 | $16.50 | 600,727 | — | — |
| 2012-02-13 | $17.40 | $17.40 | 214,620 | — | — |
| 2012-02-10 | $17.10 | $17.10 | 480,367 | — | — |
| 2012-02-09 | $17.70 | $17.70 | 1,301,220 | — | — |
| 2012-02-08 | $16.95 | $16.95 | 140,993 | — | — |
| 2012-02-07 | $16.35 | $16.35 | 91,820 | — | — |
| 2012-02-06 | $16.50 | $16.50 | 100,620 | — | — |
| 2012-02-03 | $16.35 | $16.35 | 114,307 | — | — |
| 2012-02-02 | $16.35 | $16.35 | 228,273 | — | — |
| 2012-02-01 | $16.35 | $16.35 | 291,273 | — | — |
| 2012-01-31 | $15.60 | $15.60 | 115,540 | — | — |
| 2012-01-30 | $15.90 | $15.90 | 144,960 | — | — |
| 2012-01-27 | $15.90 | $15.90 | 368,973 | — | — |
| 2012-01-26 | $16.35 | $16.35 | 243,140 | — | — |
| 2012-01-25 | $17.85 | $17.85 | 169,767 | — | — |
| 2012-01-24 | $18.30 | $18.30 | 254,967 | — | — |
| 2012-01-23 | $18.60 | $18.60 | 703,973 | — | — |
| 2012-01-20 | $17.40 | $17.40 | 133,253 | — | — |
| 2012-01-19 | $17.25 | $17.25 | 139,153 | — | — |
| 2012-01-18 | $17.40 | $17.40 | 173,267 | — | — |
| 2012-01-17 | $16.95 | $16.95 | 362,953 | — | — |
| 2012-01-13 | $17.55 | $17.55 | 611,340 | — | — |
| 2012-01-12 | $17.10 | $17.10 | 377,527 | — | — |
| 2012-01-11 | $15.90 | $15.90 | 194,827 | — | — |
| 2012-01-10 | $15.60 | $15.60 | 140,167 | — | — |
| 2012-01-09 | $15.60 | $15.60 | 192,607 | — | — |
| 2012-01-06 | $15.45 | $15.45 | 277,647 | — | — |
| 2012-01-05 | $16.65 | $16.65 | 422,433 | — | — |
| 2012-01-04 | $16.35 | $16.35 | 100,280 | — | — |
| 2012-01-03 | $16.65 | $16.65 | 212,813 | — | — |