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
- 2010-05-03 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 | $8.50 | $8.50 | 320 | — | — |
| 2012-12-28 | $8.00 | $8.00 | 666 | — | — |
| 2012-12-27 | $9.00 | $9.00 | 360 | — | — |
| 2012-12-26 | $8.50 | $8.50 | 300 | — | — |
| 2012-12-24 | $8.50 | $8.50 | 20 | — | — |
| 2012-12-21 | $8.50 | $8.50 | 172 | — | — |
| 2012-12-20 | $8.00 | $8.00 | 836 | — | — |
| 2012-12-19 | $8.50 | $8.50 | 230 | — | — |
| 2012-12-18 | $8.50 | $8.50 | 88 | — | — |
| 2012-12-17 | $8.50 | $8.50 | 374 | — | — |
| 2012-12-14 | $8.50 | $8.50 | 1,048 | — | — |
| 2012-12-13 | $9.00 | $9.00 | 1,054 | — | — |
| 2012-12-12 | $8.75 | $8.75 | 272 | — | — |
| 2012-12-11 | $8.00 | $8.00 | 350 | — | — |
| 2012-12-10 | $8.00 | $8.00 | 4,836 | — | — |
| 2012-12-07 | $8.00 | $8.00 | 98 | — | — |
| 2012-12-06 | $8.00 | $8.00 | 340 | — | — |
| 2012-12-05 | $7.25 | $7.25 | 320 | — | — |
| 2012-12-04 | $8.00 | $8.00 | 1,016 | — | — |
| 2012-12-03 | $7.95 | $7.95 | 708 | — | — |
| 2012-11-30 | $8.50 | $8.50 | 2,648 | — | — |
| 2012-11-29 | $7.00 | $7.00 | 476 | — | — |
| 2012-11-28 | $6.75 | $6.75 | 690 | — | — |
| 2012-11-27 | $7.00 | $7.00 | 500 | — | — |
| 2012-11-26 | $6.75 | $6.75 | 960 | — | — |
| 2012-11-23 | $7.25 | $7.25 | 0 | — | — |
| 2012-11-21 | $7.25 | $7.25 | 20 | — | — |
| 2012-11-20 | $7.25 | $7.25 | 732 | — | — |
| 2012-11-19 | $7.50 | $7.50 | 262 | — | — |
| 2012-11-16 | $7.50 | $7.50 | 24 | — | — |
| 2012-11-15 | $7.00 | $7.00 | 544 | — | — |
| 2012-11-14 | $7.00 | $7.00 | 3,756 | — | — |
| 2012-11-13 | $7.00 | $7.00 | 2,246 | — | — |
| 2012-11-12 | $7.25 | $7.25 | 200 | — | — |
| 2012-11-09 | $7.75 | $7.75 | 216 | — | — |
| 2012-11-08 | $7.75 | $7.75 | 240 | — | — |
| 2012-11-07 | $7.05 | $7.05 | 466 | — | — |
| 2012-11-06 | $7.25 | $7.25 | 1,378 | — | — |
| 2012-11-05 | $6.50 | $6.50 | 1,162 | — | — |
| 2012-11-02 | $6.50 | $6.50 | 488 | — | — |
| 2012-11-01 | $5.75 | $5.75 | 0 | — | — |
| 2012-10-31 | $5.75 | $5.75 | 844 | — | — |
| 2012-10-26 | $5.75 | $5.75 | 102 | — | — |
| 2012-10-25 | $5.75 | $5.75 | 52 | — | — |
| 2012-10-24 | $6.00 | $6.00 | 430 | — | — |
| 2012-10-23 | $6.00 | $6.00 | 110 | — | — |
| 2012-10-22 | $7.00 | $7.00 | 266 | — | — |
| 2012-10-19 | $7.00 | $7.00 | 220 | — | — |
| 2012-10-18 | $7.00 | $7.00 | 622 | — | — |
| 2012-10-17 | $7.75 | $7.75 | 100 | — | — |
| 2012-10-16 | $7.90 | $7.90 | 514 | — | — |
| 2012-10-15 | $8.00 | $8.00 | 22 | — | — |
| 2012-10-12 | $8.00 | $8.00 | 474 | — | — |
| 2012-10-11 | $6.50 | $6.50 | 294 | — | — |
| 2012-10-10 | $7.00 | $7.00 | 36 | — | — |
| 2012-10-09 | $6.50 | $6.50 | 440 | — | — |
| 2012-10-08 | $6.50 | $6.50 | 754 | — | — |
| 2012-10-05 | $6.50 | $6.50 | 220 | — | — |
| 2012-10-04 | $7.50 | $7.50 | 220 | — | — |
| 2012-10-03 | $7.50 | $7.50 | 1,024 | — | — |
| 2012-10-02 | $6.50 | $6.50 | 0 | — | — |
| 2012-10-01 | $6.50 | $6.50 | 160 | — | — |
| 2012-09-28 | $7.50 | $7.50 | 232 | — | — |
| 2012-09-27 | $6.50 | $6.50 | 130 | — | — |
| 2012-09-26 | $6.50 | $6.50 | 1,138 | — | — |
| 2012-09-25 | $7.50 | $7.50 | 288 | — | — |
| 2012-09-24 | $6.75 | $6.75 | 46 | — | — |
| 2012-09-21 | $6.75 | $6.75 | 608 | — | — |
| 2012-09-20 | $7.00 | $7.00 | 1,492 | — | — |
| 2012-09-19 | $7.25 | $7.25 | 1,006 | — | — |
| 2012-09-18 | $7.75 | $7.75 | 120 | — | — |
| 2012-09-17 | $8.15 | $8.15 | 212 | — | — |
| 2012-09-14 | $8.20 | $8.20 | 0 | — | — |
| 2012-09-13 | $8.20 | $8.20 | 592 | — | — |
| 2012-09-12 | $8.20 | $8.20 | 302 | — | — |
| 2012-09-11 | $7.75 | $7.75 | 338 | — | — |
| 2012-09-10 | $7.75 | $7.75 | 0 | — | — |
| 2012-09-07 | $7.75 | $7.75 | 38 | — | — |
| 2012-09-06 | $8.00 | $8.00 | 842 | — | — |
| 2012-09-05 | $8.00 | $8.00 | 16 | — | — |
| 2012-09-04 | $8.00 | $8.00 | 242 | — | — |
| 2012-08-31 | $8.00 | $8.00 | 284 | — | — |
| 2012-08-30 | $8.00 | $8.00 | 200 | — | — |
| 2012-08-29 | $8.50 | $8.50 | 212 | — | — |
| 2012-08-28 | $8.00 | $8.00 | 142 | — | — |
| 2012-08-27 | $8.00 | $8.00 | 848 | — | — |
| 2012-08-24 | $8.10 | $8.10 | 10 | — | — |
| 2012-08-23 | $8.25 | $8.25 | 22 | — | — |
| 2012-08-22 | $8.10 | $8.10 | 548 | — | — |
| 2012-08-21 | $8.50 | $8.50 | 260 | — | — |
| 2012-08-20 | $8.00 | $8.00 | 930 | — | — |
| 2012-08-17 | $7.75 | $7.75 | 1,240 | — | — |
| 2012-08-16 | $8.75 | $8.75 | 84 | — | — |
| 2012-08-15 | $8.00 | $8.00 | 908 | — | — |
| 2012-08-14 | $8.00 | $8.00 | 200 | — | — |
| 2012-08-13 | $8.00 | $8.00 | 572 | — | — |
| 2012-08-10 | $8.25 | $8.25 | 522 | — | — |
| 2012-08-09 | $8.50 | $8.50 | 698 | — | — |
| 2012-08-08 | $8.50 | $8.50 | 470 | — | — |
| 2012-08-07 | $9.00 | $9.00 | 306 | — | — |
| 2012-08-06 | $9.00 | $9.00 | 82 | — | — |
| 2012-08-03 | $8.55 | $8.55 | 872 | — | — |
| 2012-08-02 | $9.00 | $9.00 | 300 | — | — |
| 2012-08-01 | $8.75 | $8.75 | 10 | — | — |
| 2012-07-31 | $8.50 | $8.50 | 1,178 | — | — |
| 2012-07-30 | $9.00 | $9.00 | 582 | — | — |
| 2012-07-27 | $9.00 | $9.00 | 234 | — | — |
| 2012-07-26 | $10.00 | $10.00 | 2,252 | — | — |
| 2012-07-25 | $9.00 | $9.00 | 532 | — | — |
| 2012-07-24 | $9.00 | $9.00 | 214 | — | — |
| 2012-07-23 | $9.00 | $9.00 | 204 | — | — |
| 2012-07-20 | $8.95 | $8.95 | 910 | — | — |
| 2012-07-19 | $8.25 | $8.25 | 670 | — | — |
| 2012-07-18 | $8.50 | $8.50 | 282 | — | — |
| 2012-07-17 | $8.25 | $8.25 | 46 | — | — |
| 2012-07-16 | $9.50 | $9.50 | 476 | — | — |
| 2012-07-13 | $8.50 | $8.50 | 124 | — | — |
| 2012-07-12 | $8.50 | $8.50 | 518 | — | — |
| 2012-07-11 | $9.00 | $9.00 | 100 | — | — |
| 2012-07-10 | $9.50 | $9.50 | 150 | — | — |
| 2012-07-09 | $9.50 | $9.50 | 336 | — | — |
| 2012-07-06 | $9.95 | $9.95 | 4 | — | — |
| 2012-07-05 | $9.95 | $9.95 | 516 | — | — |
| 2012-07-03 | $9.00 | $9.00 | 140 | — | — |
| 2012-07-02 | $10.00 | $10.00 | 12 | — | — |
| 2012-06-29 | $9.50 | $9.50 | 972 | — | — |
| 2012-06-28 | $9.00 | $9.00 | 90 | — | — |
| 2012-06-27 | $11.25 | $11.25 | 50 | — | — |
| 2012-06-26 | $9.00 | $9.00 | 120 | — | — |
| 2012-06-25 | $9.50 | $9.50 | 232 | — | — |
| 2012-06-22 | $9.50 | $9.50 | 138 | — | — |
| 2012-06-21 | $11.50 | $11.50 | 240 | — | — |
| 2012-06-20 | $9.50 | $9.50 | 388 | — | — |
| 2012-06-19 | $10.00 | $10.00 | 296 | — | — |
| 2012-06-18 | $10.50 | $10.50 | 124 | — | — |
| 2012-06-15 | $11.50 | $11.50 | 1,570 | — | — |
| 2012-06-14 | $8.90 | $8.90 | 2,040 | — | — |
| 2012-06-13 | $10.00 | $10.00 | 1,034 | — | — |
| 2012-06-12 | $9.50 | $9.50 | 220 | — | — |
| 2012-06-11 | $10.25 | $10.25 | 72 | — | — |
| 2012-06-08 | $10.25 | $10.25 | 618 | — | — |
| 2012-06-07 | $11.00 | $11.00 | 214 | — | — |
| 2012-06-06 | $10.00 | $10.00 | 1,390 | — | — |
| 2012-06-05 | $11.00 | $11.00 | 6 | — | — |
| 2012-06-04 | $10.00 | $10.00 | 416 | — | — |
| 2012-06-01 | $11.50 | $11.50 | 774 | — | — |
| 2012-05-31 | $10.25 | $10.25 | 2,568 | — | — |
| 2012-05-30 | $11.25 | $11.25 | 144 | — | — |
| 2012-05-29 | $10.25 | $10.25 | 300 | — | — |
| 2012-05-25 | $10.25 | $10.25 | 208 | — | — |
| 2012-05-24 | $11.25 | $11.25 | 256 | — | — |
| 2012-05-23 | $11.50 | $11.50 | 400 | — | — |
| 2012-05-22 | $11.40 | $11.40 | 120 | — | — |
| 2012-05-21 | $11.40 | $11.40 | 1,096 | — | — |
| 2012-05-18 | $11.00 | $11.00 | 126 | — | — |
| 2012-05-17 | $10.00 | $10.00 | 522 | — | — |
| 2012-05-16 | $11.00 | $11.00 | 0 | — | — |
| 2012-05-15 | $11.00 | $11.00 | 1,020 | — | — |
| 2012-05-14 | $11.50 | $11.50 | 1,160 | — | — |
| 2012-05-11 | $12.00 | $12.00 | 156 | — | — |
| 2012-05-10 | $12.00 | $12.00 | 400 | — | — |
| 2012-05-09 | $12.00 | $12.00 | 974 | — | — |
| 2012-05-08 | $12.50 | $12.50 | 388 | — | — |
| 2012-05-07 | $13.25 | $13.25 | 4 | — | — |
| 2012-05-04 | $13.00 | $13.00 | 50 | — | — |
| 2012-05-03 | $13.00 | $13.00 | 218 | — | — |
| 2012-05-02 | $12.85 | $12.85 | 900 | — | — |
| 2012-05-01 | $12.00 | $12.00 | 760 | — | — |
| 2012-04-30 | $14.30 | $14.30 | 100 | — | — |
| 2012-04-27 | $14.30 | $14.30 | 66 | — | — |
| 2012-04-26 | $14.50 | $14.50 | 102 | — | — |
| 2012-04-25 | $14.85 | $14.85 | 0 | — | — |
| 2012-04-24 | $14.85 | $14.85 | 236 | — | — |
| 2012-04-23 | $14.85 | $14.85 | 54 | — | — |
| 2012-04-20 | $14.50 | $14.50 | 492 | — | — |
| 2012-04-19 | $15.00 | $15.00 | 2,456 | — | — |
| 2012-04-18 | $17.00 | $17.00 | 1,762 | — | — |
| 2012-04-17 | $17.25 | $17.25 | 232 | — | — |
| 2012-04-16 | $17.50 | $17.50 | 1,164 | — | — |
| 2012-04-13 | $18.00 | $18.00 | 3,900 | — | — |
| 2012-04-12 | $19.00 | $19.00 | 514 | — | — |
| 2012-04-11 | $18.00 | $18.00 | 858 | — | — |
| 2012-04-10 | $17.10 | $17.10 | 2,900 | — | — |
| 2012-04-09 | $19.00 | $19.00 | 4,076 | — | — |
| 2012-04-05 | $17.45 | $17.45 | 2,254 | — | — |
| 2012-04-04 | $14.50 | $14.50 | 2,182 | — | — |
| 2012-04-03 | $14.45 | $14.45 | 1,198 | — | — |
| 2012-04-02 | $14.45 | $14.45 | 590 | — | — |
| 2012-03-30 | $14.50 | $14.50 | 2,046 | — | — |
| 2012-03-29 | $14.50 | $14.50 | 1,812 | — | — |
| 2012-03-28 | $12.95 | $12.95 | 2,244 | — | — |
| 2012-03-27 | $12.50 | $12.50 | 342 | — | — |
| 2012-03-26 | $12.50 | $12.50 | 1,490 | — | — |
| 2012-03-23 | $12.00 | $12.00 | 210 | — | — |
| 2012-03-22 | $12.20 | $12.20 | 0 | — | — |
| 2012-03-21 | $12.20 | $12.20 | 390 | — | — |
| 2012-03-20 | $11.75 | $11.75 | 640 | — | — |
| 2012-03-19 | $12.25 | $12.25 | 228 | — | — |
| 2012-03-16 | $11.25 | $11.25 | 90 | — | — |
| 2012-03-15 | $11.10 | $11.10 | 86 | — | — |
| 2012-03-14 | $11.10 | $11.10 | 306 | — | — |
| 2012-03-13 | $12.45 | $12.45 | 1,384 | — | — |
| 2012-03-12 | $12.00 | $12.00 | 1,010 | — | — |
| 2012-03-09 | $12.00 | $12.00 | 1,394 | — | — |
| 2012-03-08 | $12.00 | $12.00 | 598 | — | — |
| 2012-03-07 | $11.05 | $11.05 | 390 | — | — |
| 2012-03-06 | $11.05 | $11.05 | 40 | — | — |
| 2012-03-05 | $12.05 | $12.05 | 376 | — | — |
| 2012-03-02 | $11.10 | $11.10 | 200 | — | — |
| 2012-03-01 | $11.05 | $11.05 | 398 | — | — |
| 2012-02-29 | $12.00 | $12.00 | 1,554 | — | — |
| 2012-02-28 | $12.15 | $12.15 | 486 | — | — |
| 2012-02-27 | $11.55 | $11.55 | 24 | — | — |
| 2012-02-24 | $12.20 | $12.20 | 814 | — | — |
| 2012-02-23 | $12.00 | $12.00 | 566 | — | — |
| 2012-02-22 | $11.50 | $11.50 | 740 | — | — |
| 2012-02-21 | $12.25 | $12.25 | 204 | — | — |
| 2012-02-17 | $12.25 | $12.25 | 610 | — | — |
| 2012-02-16 | $12.20 | $12.20 | 1,222 | — | — |
| 2012-02-15 | $11.50 | $11.50 | 556 | — | — |
| 2012-02-14 | $11.05 | $11.05 | 702 | — | — |
| 2012-02-13 | $10.60 | $10.60 | 250 | — | — |
| 2012-02-10 | $11.00 | $11.00 | 244 | — | — |
| 2012-02-09 | $11.00 | $11.00 | 248 | — | — |
| 2012-02-08 | $11.00 | $11.00 | 544 | — | — |
| 2012-02-07 | $11.20 | $11.20 | 890 | — | — |
| 2012-02-06 | $11.00 | $11.00 | 372 | — | — |
| 2012-02-03 | $9.50 | $9.50 | 902 | — | — |
| 2012-02-02 | $11.00 | $11.00 | 242 | — | — |
| 2012-02-01 | $11.20 | $11.20 | 1,536 | — | — |
| 2012-01-31 | $11.50 | $11.50 | 810 | — | — |
| 2012-01-30 | $11.00 | $11.00 | 802 | — | — |
| 2012-01-27 | $11.55 | $11.55 | 362 | — | — |
| 2012-01-26 | $11.70 | $11.70 | 1,242 | — | — |
| 2012-01-25 | $11.00 | $11.00 | 548 | — | — |
| 2012-01-24 | $10.75 | $10.75 | 606 | — | — |
| 2012-01-23 | $11.00 | $11.00 | 136 | — | — |
| 2012-01-20 | $12.00 | $12.00 | 150 | — | — |
| 2012-01-19 | $11.50 | $11.50 | 872 | — | — |
| 2012-01-18 | $11.50 | $11.50 | 470 | — | — |
| 2012-01-17 | $11.05 | $11.05 | 100 | — | — |
| 2012-01-13 | $11.90 | $11.90 | 282 | — | — |
| 2012-01-12 | $12.00 | $12.00 | 68 | — | — |
| 2012-01-11 | $12.40 | $12.40 | 142 | — | — |
| 2012-01-10 | $11.00 | $11.00 | 248 | — | — |
| 2012-01-09 | $12.45 | $12.45 | 420 | — | — |
| 2012-01-06 | $10.75 | $10.75 | 490 | — | — |
| 2012-01-05 | $10.75 | $10.75 | 758 | — | — |
| 2012-01-04 | $11.50 | $11.50 | 1,110 | — | — |
| 2012-01-03 | $11.50 | $11.50 | 780 | — | — |