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
- 2005-11-10 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 | $8.20 | $8.20 | 0 | — | — |
| 2012-12-28 | $8.20 | $8.20 | 0 | — | — |
| 2012-12-27 | $8.20 | $8.20 | 0 | — | — |
| 2012-12-26 | $8.20 | $8.20 | 5,000 | — | — |
| 2012-12-24 | $8.24 | $8.24 | 100 | — | — |
| 2012-12-21 | $8.24 | $8.24 | 0 | — | — |
| 2012-12-20 | $8.24 | $8.24 | 500 | — | — |
| 2012-12-19 | $8.06 | $8.06 | 5,400 | — | — |
| 2012-12-18 | $8.15 | $8.15 | 600 | — | — |
| 2012-12-17 | $8.00 | $8.00 | 0 | — | — |
| 2012-12-14 | $8.00 | $8.00 | 0 | — | — |
| 2012-12-13 | $8.00 | $8.00 | 0 | — | — |
| 2012-12-12 | $8.00 | $8.00 | 0 | — | — |
| 2012-12-11 | $8.00 | $8.00 | 0 | — | — |
| 2012-12-10 | $8.00 | $8.00 | 3,100 | — | — |
| 2012-12-07 | $8.00 | $8.00 | 4,100 | — | — |
| 2012-12-06 | $7.90 | $7.90 | 200 | — | — |
| 2012-12-05 | $8.00 | $8.00 | 1,400 | — | — |
| 2012-12-04 | $7.99 | $7.99 | 200 | — | — |
| 2012-12-03 | $7.99 | $7.99 | 100 | — | — |
| 2012-11-30 | $7.99 | $7.99 | 0 | — | — |
| 2012-11-29 | $7.99 | $7.99 | 0 | — | — |
| 2012-11-28 | $7.99 | $7.99 | 0 | — | — |
| 2012-11-27 | $7.99 | $7.99 | 0 | — | — |
| 2012-11-26 | $7.99 | $7.99 | 0 | — | — |
| 2012-11-23 | $7.99 | $7.99 | 0 | — | — |
| 2012-11-21 | $7.99 | $7.99 | 200 | — | — |
| 2012-11-20 | $7.90 | $7.90 | 200 | — | — |
| 2012-11-19 | $8.00 | $8.00 | 3,800 | — | — |
| 2012-11-16 | $7.95 | $7.95 | 1,000 | — | — |
| 2012-11-15 | $8.25 | $8.25 | 0 | — | — |
| 2012-11-14 | $8.25 | $8.25 | 0 | — | — |
| 2012-11-13 | $8.25 | $8.25 | 6,600 | — | — |
| 2012-11-12 | $8.38 | $8.38 | 0 | — | — |
| 2012-11-09 | $8.38 | $8.38 | 2,800 | — | — |
| 2012-11-08 | $8.00 | $8.00 | 400 | — | — |
| 2012-11-07 | $8.40 | $8.40 | 300 | — | — |
| 2012-11-06 | $8.49 | $8.49 | 1,000 | — | — |
| 2012-11-05 | $8.20 | $8.20 | 500 | — | — |
| 2012-11-02 | $8.00 | $8.00 | 4,000 | — | — |
| 2012-11-01 | $8.00 | $8.00 | 0 | — | — |
| 2012-10-31 | $8.00 | $8.00 | 3,100 | — | — |
| 2012-10-26 | $8.20 | $8.20 | 2,000 | — | — |
| 2012-10-25 | $8.40 | $8.40 | 0 | — | — |
| 2012-10-24 | $8.40 | $8.40 | 0 | — | — |
| 2012-10-23 | $8.40 | $8.40 | 5,200 | — | — |
| 2012-10-22 | $7.90 | $7.90 | 15,800 | — | — |
| 2012-10-19 | $7.80 | $7.80 | 4,000 | — | — |
| 2012-10-18 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-17 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-16 | $7.80 | $7.80 | 1,400 | — | — |
| 2012-10-15 | $8.20 | $8.20 | 0 | — | — |
| 2012-10-12 | $8.20 | $8.20 | 200 | — | — |
| 2012-10-11 | $8.00 | $8.00 | 5,800 | — | — |
| 2012-10-10 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-09 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-08 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-05 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-04 | $7.80 | $7.80 | 400 | — | — |
| 2012-10-03 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-02 | $7.80 | $7.80 | 0 | — | — |
| 2012-10-01 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-28 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-27 | $7.80 | $7.80 | 2,000 | — | — |
| 2012-09-26 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-25 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-24 | $7.80 | $7.80 | 400 | — | — |
| 2012-09-21 | $8.00 | $8.00 | 1,400 | — | — |
| 2012-09-20 | $8.00 | $8.00 | 1,700 | — | — |
| 2012-09-19 | $8.40 | $8.40 | 100 | — | — |
| 2012-09-18 | $8.00 | $8.00 | 6,000 | — | — |
| 2012-09-17 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-14 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-13 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-12 | $7.80 | $7.80 | 0 | — | — |
| 2012-09-11 | $7.80 | $7.80 | 1,900 | — | — |
| 2012-09-10 | $8.00 | $8.00 | 2,500 | — | — |
| 2012-09-07 | $8.10 | $8.10 | 0 | — | — |
| 2012-09-06 | $8.10 | $8.10 | 300 | — | — |
| 2012-09-05 | $8.10 | $8.10 | 0 | — | — |
| 2012-09-04 | $8.10 | $8.10 | 500 | — | — |
| 2012-08-31 | $8.00 | $8.00 | 900 | — | — |
| 2012-08-30 | $7.76 | $7.76 | 4,300 | — | — |
| 2012-08-29 | $7.76 | $7.76 | 7,600 | — | — |
| 2012-08-28 | $7.80 | $7.80 | 0 | — | — |
| 2012-08-27 | $7.80 | $7.80 | 0 | — | — |
| 2012-08-24 | $7.80 | $7.80 | 500 | — | — |
| 2012-08-23 | $8.40 | $8.40 | 0 | — | — |
| 2012-08-22 | $8.40 | $8.40 | 0 | — | — |
| 2012-08-21 | $8.40 | $8.40 | 0 | — | — |
| 2012-08-20 | $8.40 | $8.40 | 1,700 | — | — |
| 2012-08-17 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-16 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-15 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-14 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-13 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-10 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-09 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-08 | $8.45 | $8.45 | 0 | — | — |
| 2012-08-07 | $8.45 | $8.45 | 400 | — | — |
| 2012-08-06 | $7.76 | $7.76 | 0 | — | — |
| 2012-08-03 | $7.76 | $7.76 | 0 | — | — |
| 2012-08-02 | $7.76 | $7.76 | 0 | — | — |
| 2012-08-01 | $7.76 | $7.76 | 0 | — | — |
| 2012-07-31 | $7.76 | $7.76 | 2,000 | — | — |
| 2012-07-30 | $8.00 | $8.00 | 0 | — | — |
| 2012-07-27 | $8.00 | $8.00 | 0 | — | — |
| 2012-07-26 | $8.00 | $8.00 | 0 | — | — |
| 2012-07-25 | $8.00 | $8.00 | 0 | — | — |
| 2012-07-24 | $8.00 | $8.00 | 0 | — | — |
| 2012-07-23 | $8.00 | $8.00 | 1,000 | — | — |
| 2012-07-20 | $8.50 | $8.50 | 0 | — | — |
| 2012-07-19 | $8.50 | $8.50 | 0 | — | — |
| 2012-07-18 | $8.50 | $8.50 | 0 | — | — |
| 2012-07-17 | $8.50 | $8.50 | 0 | — | — |
| 2012-07-16 | $8.50 | $8.50 | 1,500 | — | — |
| 2012-07-13 | $8.50 | $8.50 | 1,000 | — | — |
| 2012-07-12 | $8.90 | $8.90 | 1,600 | — | — |
| 2012-07-11 | $7.95 | $7.95 | 0 | — | — |
| 2012-07-10 | $7.95 | $7.95 | 100 | — | — |
| 2012-07-09 | $7.70 | $7.70 | 6,000 | — | — |
| 2012-07-06 | $7.65 | $7.65 | 0 | — | — |
| 2012-07-05 | $7.65 | $7.65 | 0 | — | — |
| 2012-07-03 | $7.65 | $7.65 | 0 | — | — |
| 2012-07-02 | $7.65 | $7.65 | 0 | — | — |
| 2012-06-29 | $7.65 | $7.65 | 0 | — | — |
| 2012-06-28 | $7.65 | $7.65 | 0 | — | — |
| 2012-06-27 | $7.65 | $7.65 | 0 | — | — |
| 2012-06-26 | $7.65 | $7.65 | 0 | — | — |
| 2012-06-25 | $7.65 | $7.65 | 1,000 | — | — |
| 2012-06-22 | $7.97 | $7.97 | 100 | — | — |
| 2012-06-21 | $7.75 | $7.75 | 0 | — | — |
| 2012-06-20 | $7.75 | $7.75 | 3,000 | — | — |
| 2012-06-19 | $7.55 | $7.55 | 0 | — | — |
| 2012-06-18 | $7.55 | $7.55 | 2,000 | — | — |
| 2012-06-15 | $7.55 | $7.55 | 0 | — | — |
| 2012-06-14 | $7.55 | $7.55 | 700 | — | — |
| 2012-06-13 | $7.55 | $7.55 | 1,500 | — | — |
| 2012-06-12 | $8.49 | $8.49 | 0 | — | — |
| 2012-06-11 | $8.49 | $8.49 | 0 | — | — |
| 2012-06-08 | $8.49 | $8.49 | 500 | — | — |
| 2012-06-07 | $8.49 | $8.49 | 0 | — | — |
| 2012-06-06 | $8.49 | $8.49 | 0 | — | — |
| 2012-06-05 | $8.49 | $8.49 | 200 | — | — |
| 2012-06-04 | $7.75 | $7.75 | 0 | — | — |
| 2012-06-01 | $7.75 | $7.75 | 300 | — | — |
| 2012-05-31 | $8.49 | $8.49 | 200 | — | — |
| 2012-05-30 | $7.80 | $7.80 | 41,100 | — | — |
| 2012-05-29 | $7.60 | $7.60 | 0 | — | — |
| 2012-05-25 | $7.60 | $7.60 | 2,500 | — | — |
| 2012-05-24 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-23 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-22 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-21 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-18 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-17 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-16 | $8.00 | $8.00 | 1,900 | — | — |
| 2012-05-15 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-14 | $8.00 | $8.00 | 500 | — | — |
| 2012-05-11 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-10 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-09 | $8.00 | $8.00 | 0 | — | — |
| 2012-05-08 | $8.00 | $8.00 | 200 | — | — |
| 2012-05-07 | $8.50 | $8.50 | 0 | — | — |
| 2012-05-04 | $8.50 | $8.50 | 200 | — | — |
| 2012-05-03 | $7.40 | $7.40 | 3,000 | — | — |
| 2012-05-02 | $9.00 | $9.00 | 0 | — | — |
| 2012-05-01 | $9.00 | $9.00 | 0 | — | — |
| 2012-04-30 | $9.00 | $9.00 | 0 | — | — |
| 2012-04-27 | $9.00 | $9.00 | 0 | — | — |
| 2012-04-26 | $9.00 | $9.00 | 0 | — | — |
| 2012-04-25 | $9.00 | $9.00 | 200 | — | — |
| 2012-04-24 | $9.00 | $9.00 | 100 | — | — |
| 2012-04-23 | $8.50 | $8.50 | 200 | — | — |
| 2012-04-20 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-19 | $8.00 | $8.00 | 300 | — | — |
| 2012-04-18 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-17 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-16 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-13 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-12 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-11 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-10 | $8.00 | $8.00 | 0 | — | — |
| 2012-04-09 | $8.00 | $8.00 | 300 | — | — |
| 2012-04-05 | $7.60 | $7.60 | 0 | — | — |
| 2012-04-04 | $7.60 | $7.60 | 0 | — | — |
| 2012-04-03 | $7.60 | $7.60 | 0 | — | — |
| 2012-04-02 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-30 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-29 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-28 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-27 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-26 | $7.60 | $7.60 | 200 | — | — |
| 2012-03-23 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-22 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-21 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-20 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-19 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-16 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-15 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-14 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-13 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-12 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-09 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-08 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-07 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-06 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-05 | $7.60 | $7.60 | 0 | — | — |
| 2012-03-02 | $7.60 | $7.60 | 1,200 | — | — |
| 2012-03-01 | $7.99 | $7.99 | 0 | — | — |
| 2012-02-29 | $7.99 | $7.99 | 0 | — | — |
| 2012-02-28 | $7.99 | $7.99 | 0 | — | — |
| 2012-02-27 | $7.99 | $7.99 | 200 | — | — |
| 2012-02-24 | $7.50 | $7.50 | 0 | — | — |
| 2012-02-23 | $7.50 | $7.50 | 0 | — | — |
| 2012-02-22 | $7.50 | $7.50 | 0 | — | — |
| 2012-02-21 | $7.50 | $7.50 | 2,000 | — | — |
| 2012-02-17 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-16 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-15 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-14 | $7.15 | $7.15 | 200 | — | — |
| 2012-02-13 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-10 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-09 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-08 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-07 | $7.15 | $7.15 | 0 | — | — |
| 2012-02-06 | $7.15 | $7.15 | 1,300 | — | — |
| 2012-02-03 | $7.00 | $7.00 | 0 | — | — |
| 2012-02-02 | $7.00 | $7.00 | 0 | — | — |
| 2012-02-01 | $7.00 | $7.00 | 500 | — | — |
| 2012-01-31 | $6.72 | $6.72 | 1,400 | — | — |
| 2012-01-30 | $6.71 | $6.71 | 0 | — | — |
| 2012-01-27 | $6.71 | $6.71 | 0 | — | — |
| 2012-01-26 | $6.71 | $6.71 | 0 | — | — |
| 2012-01-25 | $6.71 | $6.71 | 0 | — | — |
| 2012-01-24 | $6.71 | $6.71 | 300 | — | — |
| 2012-01-23 | $6.95 | $6.95 | 0 | — | — |
| 2012-01-20 | $6.95 | $6.95 | 0 | — | — |
| 2012-01-19 | $6.95 | $6.95 | 400 | — | — |
| 2012-01-18 | $6.95 | $6.95 | 4,100 | — | — |
| 2012-01-17 | $7.00 | $7.00 | 0 | — | — |
| 2012-01-13 | $7.00 | $7.00 | 8,500 | — | — |
| 2012-01-12 | $7.00 | $7.00 | 5,000 | — | — |
| 2012-01-11 | $6.85 | $6.85 | 0 | — | — |
| 2012-01-10 | $6.85 | $6.85 | 0 | — | — |
| 2012-01-09 | $6.85 | $6.85 | 0 | — | — |
| 2012-01-06 | $6.85 | $6.85 | 0 | — | — |
| 2012-01-05 | $6.85 | $6.85 | 0 | — | — |
| 2012-01-04 | $6.85 | $6.85 | 2,800 | — | — |
| 2012-01-03 | $6.85 | $6.85 | 0 | — | — |