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
- 1984-09-07 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 | $6.72 | $6.72 | 0 | — | — |
| 2012-12-28 | $6.72 | $6.72 | 275 | — | — |
| 2012-12-27 | $6.72 | $6.72 | 375 | — | — |
| 2012-12-26 | $6.56 | $6.56 | 175 | — | — |
| 2012-12-24 | $6.64 | $6.64 | 0 | — | — |
| 2012-12-21 | $6.64 | $6.64 | 1,250 | — | — |
| 2012-12-20 | $6.48 | $6.48 | 925 | — | — |
| 2012-12-19 | $6.56 | $6.56 | 25 | — | — |
| 2012-12-18 | $6.80 | $6.80 | 1,750 | — | — |
| 2012-12-17 | $6.72 | $6.72 | 625 | — | — |
| 2012-12-14 | $6.72 | $6.72 | 88 | — | — |
| 2012-12-13 | $6.72 | $6.72 | 13 | — | — |
| 2012-12-12 | $6.48 | $6.48 | 0 | — | — |
| 2012-12-11 | $6.48 | $6.48 | 38 | — | — |
| 2012-12-10 | $6.48 | $6.48 | 13 | — | — |
| 2012-12-07 | $6.48 | $6.48 | 75 | — | — |
| 2012-12-06 | $6.48 | $6.48 | 413 | — | — |
| 2012-12-05 | $6.48 | $6.48 | 0 | — | — |
| 2012-12-04 | $6.48 | $6.48 | 0 | — | — |
| 2012-12-03 | $6.48 | $6.48 | 50 | — | — |
| 2012-11-30 | $6.72 | $6.72 | 0 | — | — |
| 2012-11-29 | $6.72 | $6.72 | 0 | — | — |
| 2012-11-28 | $6.72 | $6.72 | 0 | — | — |
| 2012-11-27 | $6.72 | $6.72 | 1,900 | — | — |
| 2012-11-26 | $6.56 | $6.56 | 63 | — | — |
| 2012-11-23 | $6.56 | $6.56 | 875 | — | — |
| 2012-11-21 | $6.72 | $6.72 | 1,038 | — | — |
| 2012-11-20 | $6.40 | $6.40 | 938 | — | — |
| 2012-11-19 | $6.40 | $6.40 | 1,038 | — | — |
| 2012-11-16 | $6.40 | $6.40 | 825 | — | — |
| 2012-11-15 | $6.40 | $6.40 | 1,963 | — | — |
| 2012-11-14 | $6.56 | $6.56 | 3,163 | — | — |
| 2012-11-13 | $6.48 | $6.48 | 125 | — | — |
| 2012-11-12 | $6.56 | $6.56 | 3,025 | — | — |
| 2012-11-09 | $6.40 | $6.40 | 1,663 | — | — |
| 2012-11-08 | $6.40 | $6.40 | 1,750 | — | — |
| 2012-11-07 | $6.72 | $6.72 | 0 | — | — |
| 2012-11-06 | $6.72 | $6.72 | 0 | — | — |
| 2012-11-05 | $6.72 | $6.72 | 813 | — | — |
| 2012-11-02 | $6.72 | $6.72 | 0 | — | — |
| 2012-11-01 | $6.72 | $6.72 | 7,738 | — | — |
| 2012-10-31 | $6.64 | $6.64 | 0 | — | — |
| 2012-10-26 | $6.64 | $6.64 | 75 | — | — |
| 2012-10-25 | $6.32 | $6.32 | 500 | — | — |
| 2012-10-24 | $6.16 | $6.16 | 0 | — | — |
| 2012-10-23 | $6.16 | $6.16 | 0 | — | — |
| 2012-10-22 | $6.16 | $6.16 | 38 | — | — |
| 2012-10-19 | $6.48 | $6.48 | 875 | — | — |
| 2012-10-18 | $6.64 | $6.64 | 488 | — | — |
| 2012-10-17 | $6.64 | $6.64 | 0 | — | — |
| 2012-10-16 | $6.64 | $6.64 | 625 | — | — |
| 2012-10-15 | $6.64 | $6.64 | 8,975 | — | — |
| 2012-10-12 | $5.92 | $5.92 | 0 | — | — |
| 2012-10-11 | $5.92 | $5.92 | 0 | — | — |
| 2012-10-10 | $5.92 | $5.92 | 138 | — | — |
| 2012-10-09 | $6.56 | $6.56 | 13 | — | — |
| 2012-10-08 | $5.60 | $5.60 | 0 | — | — |
| 2012-10-05 | $5.60 | $5.60 | 0 | — | — |
| 2012-10-04 | $5.60 | $5.60 | 625 | — | — |
| 2012-10-03 | $5.60 | $5.60 | 850 | — | — |
| 2012-10-02 | $6.24 | $6.24 | 125 | — | — |
| 2012-10-01 | $5.68 | $5.68 | 913 | — | — |
| 2012-09-28 | $5.60 | $5.60 | 1,525 | — | — |
| 2012-09-27 | $5.68 | $5.68 | 250 | — | — |
| 2012-09-26 | $5.60 | $5.60 | 0 | — | — |
| 2012-09-25 | $5.60 | $5.60 | 188 | — | — |
| 2012-09-24 | $5.92 | $5.92 | 13 | — | — |
| 2012-09-21 | $5.36 | $5.36 | 0 | — | — |
| 2012-09-20 | $5.36 | $5.36 | 25 | — | — |
| 2012-09-19 | $5.60 | $5.60 | 25 | — | — |
| 2012-09-18 | $5.92 | $5.92 | 13 | — | — |
| 2012-09-17 | $6.64 | $6.64 | 0 | — | — |
| 2012-09-14 | $6.64 | $6.64 | 125 | — | — |
| 2012-09-13 | $6.64 | $6.64 | 88 | — | — |
| 2012-09-12 | $6.80 | $6.80 | 0 | — | — |
| 2012-09-11 | $6.80 | $6.80 | 0 | — | — |
| 2012-09-10 | $6.80 | $6.80 | 0 | — | — |
| 2012-09-07 | $6.80 | $6.80 | 0 | — | — |
| 2012-09-06 | $6.80 | $6.80 | 2,150 | — | — |
| 2012-09-05 | $5.68 | $5.68 | 0 | — | — |
| 2012-09-04 | $5.68 | $5.68 | 0 | — | — |
| 2012-08-31 | $5.68 | $5.68 | 413 | — | — |
| 2012-08-30 | $5.84 | $5.84 | 2,438 | — | — |
| 2012-08-29 | $6.32 | $6.32 | 2,838 | — | — |
| 2012-08-28 | $5.60 | $5.60 | 0 | — | — |
| 2012-08-27 | $5.60 | $5.60 | 13 | — | — |
| 2012-08-24 | $6.00 | $6.00 | 688 | — | — |
| 2012-08-23 | $6.00 | $6.00 | 250 | — | — |
| 2012-08-22 | $5.84 | $5.84 | 0 | — | — |
| 2012-08-21 | $5.84 | $5.84 | 125 | — | — |
| 2012-08-20 | $5.60 | $5.60 | 0 | — | — |
| 2012-08-17 | $5.60 | $5.60 | 50 | — | — |
| 2012-08-16 | $6.00 | $6.00 | 625 | — | — |
| 2012-08-15 | $5.44 | $5.44 | 1,675 | — | — |
| 2012-08-14 | $5.20 | $5.20 | 338 | — | — |
| 2012-08-13 | $5.44 | $5.44 | 313 | — | — |
| 2012-08-10 | $5.28 | $5.28 | 725 | — | — |
| 2012-08-09 | $5.44 | $5.44 | 700 | — | — |
| 2012-08-08 | $6.00 | $6.00 | 0 | — | — |
| 2012-08-07 | $6.00 | $6.00 | 0 | — | — |
| 2012-08-06 | $6.00 | $6.00 | 638 | — | — |
| 2012-08-03 | $5.60 | $5.60 | 313 | — | — |
| 2012-08-02 | $5.20 | $5.20 | 125 | — | — |
| 2012-08-01 | $5.44 | $5.44 | 988 | — | — |
| 2012-07-31 | $6.00 | $6.00 | 0 | — | — |
| 2012-07-30 | $6.00 | $6.00 | 13 | — | — |
| 2012-07-27 | $6.24 | $6.24 | 0 | — | — |
| 2012-07-26 | $6.24 | $6.24 | 13 | — | — |
| 2012-07-25 | $6.24 | $6.24 | 13 | — | — |
| 2012-07-24 | $5.20 | $5.20 | 0 | — | — |
| 2012-07-23 | $5.20 | $5.20 | 0 | — | — |
| 2012-07-20 | $5.20 | $5.20 | 125 | — | — |
| 2012-07-19 | $5.60 | $5.60 | 1,325 | — | — |
| 2012-07-18 | $5.20 | $5.20 | 13 | — | — |
| 2012-07-17 | $5.44 | $5.44 | 0 | — | — |
| 2012-07-16 | $5.44 | $5.44 | 0 | — | — |
| 2012-07-13 | $5.44 | $5.44 | 0 | — | — |
| 2012-07-12 | $5.44 | $5.44 | 0 | — | — |
| 2012-07-11 | $5.44 | $5.44 | 0 | — | — |
| 2012-07-10 | $5.44 | $5.44 | 1,588 | — | — |
| 2012-07-09 | $5.60 | $5.60 | 0 | — | — |
| 2012-07-06 | $5.60 | $5.60 | 13 | — | — |
| 2012-07-05 | $5.20 | $5.20 | 50 | — | — |
| 2012-07-03 | $5.20 | $5.20 | 0 | — | — |
| 2012-07-02 | $5.20 | $5.20 | 250 | — | — |
| 2012-06-29 | $5.60 | $5.60 | 25 | — | — |
| 2012-06-28 | $5.20 | $5.20 | 250 | — | — |
| 2012-06-27 | $5.20 | $5.20 | 375 | — | — |
| 2012-06-26 | $6.00 | $6.00 | 50 | — | — |
| 2012-06-25 | $5.20 | $5.20 | 38 | — | — |
| 2012-06-22 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-21 | $5.60 | $5.60 | 838 | — | — |
| 2012-06-20 | $5.44 | $5.44 | 563 | — | — |
| 2012-06-19 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-18 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-15 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-14 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-13 | $5.60 | $5.60 | 1,513 | — | — |
| 2012-06-12 | $5.20 | $5.20 | 25 | — | — |
| 2012-06-11 | $5.60 | $5.60 | 625 | — | — |
| 2012-06-08 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-07 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-06 | $5.60 | $5.60 | 0 | — | — |
| 2012-06-05 | $5.60 | $5.60 | 613 | — | — |
| 2012-06-04 | $5.60 | $5.60 | 88 | — | — |
| 2012-06-01 | $5.84 | $5.84 | 825 | — | — |
| 2012-05-31 | $5.52 | $5.52 | 38 | — | — |
| 2012-05-30 | $5.44 | $5.44 | 13 | — | — |
| 2012-05-29 | $5.20 | $5.20 | 13 | — | — |
| 2012-05-25 | $6.08 | $6.08 | 25 | — | — |
| 2012-05-24 | $5.36 | $5.36 | 63 | — | — |
| 2012-05-23 | $5.60 | $5.60 | 0 | — | — |
| 2012-05-22 | $5.60 | $5.60 | 0 | — | — |
| 2012-05-21 | $5.60 | $5.60 | 0 | — | — |
| 2012-05-18 | $5.60 | $5.60 | 0 | — | — |
| 2012-05-17 | $5.60 | $5.60 | 0 | — | — |
| 2012-05-16 | $5.60 | $5.60 | 75 | — | — |
| 2012-05-15 | $6.32 | $6.32 | 0 | — | — |
| 2012-05-14 | $6.32 | $6.32 | 0 | — | — |
| 2012-05-11 | $6.32 | $6.32 | 0 | — | — |
| 2012-05-10 | $6.32 | $6.32 | 1,375 | — | — |
| 2012-05-09 | $5.60 | $5.60 | 263 | — | — |
| 2012-05-08 | $5.36 | $5.36 | 25 | — | — |
| 2012-05-07 | $5.44 | $5.44 | 1,225 | — | — |
| 2012-05-04 | $6.00 | $6.00 | 375 | — | — |
| 2012-05-03 | $6.00 | $6.00 | 0 | — | — |
| 2012-05-02 | $6.00 | $6.00 | 550 | — | — |
| 2012-05-01 | $6.08 | $6.08 | 0 | — | — |
| 2012-04-30 | $6.08 | $6.08 | 375 | — | — |
| 2012-04-27 | $6.40 | $6.40 | 125 | — | — |
| 2012-04-26 | $6.00 | $6.00 | 0 | — | — |
| 2012-04-25 | $6.00 | $6.00 | 0 | — | — |
| 2012-04-24 | $6.00 | $6.00 | 25 | — | — |
| 2012-04-23 | $6.00 | $6.00 | 0 | — | — |
| 2012-04-20 | $6.00 | $6.00 | 500 | — | — |
| 2012-04-19 | $6.48 | $6.48 | 3,838 | — | — |
| 2012-04-18 | $6.00 | $6.00 | 525 | — | — |
| 2012-04-17 | $6.00 | $6.00 | 3,300 | — | — |
| 2012-04-16 | $6.88 | $6.88 | 150 | — | — |
| 2012-04-13 | $6.88 | $6.88 | 675 | — | — |
| 2012-04-12 | $6.24 | $6.24 | 1,813 | — | — |
| 2012-04-11 | $6.00 | $6.00 | 0 | — | — |
| 2012-04-10 | $6.00 | $6.00 | 2,338 | — | — |
| 2012-04-09 | $5.76 | $5.76 | 2,425 | — | — |
| 2012-04-05 | $5.92 | $5.92 | 713 | — | — |
| 2012-04-04 | $5.84 | $5.84 | 0 | — | — |
| 2012-04-03 | $5.84 | $5.84 | 0 | — | — |
| 2012-04-02 | $5.84 | $5.84 | 1,150 | — | — |
| 2012-03-30 | $5.92 | $5.92 | 625 | — | — |
| 2012-03-29 | $6.24 | $6.24 | 63 | — | — |
| 2012-03-28 | $6.72 | $6.72 | 13 | — | — |
| 2012-03-27 | $6.24 | $6.24 | 500 | — | — |
| 2012-03-26 | $6.24 | $6.24 | 138 | — | — |
| 2012-03-23 | $5.68 | $5.68 | 1,863 | — | — |
| 2012-03-22 | $5.60 | $5.60 | 2,775 | — | — |
| 2012-03-21 | $5.52 | $5.52 | 0 | — | — |
| 2012-03-20 | $5.52 | $5.52 | 50 | — | — |
| 2012-03-19 | $5.36 | $5.36 | 2,700 | — | — |
| 2012-03-16 | $5.84 | $5.84 | 2,775 | — | — |
| 2012-03-15 | $7.04 | $7.04 | 225 | — | — |
| 2012-03-14 | $6.80 | $6.80 | 25 | — | — |
| 2012-03-13 | $6.80 | $6.80 | 188 | — | — |
| 2012-03-12 | $7.04 | $7.04 | 175 | — | — |
| 2012-03-09 | $7.04 | $7.04 | 200 | — | — |
| 2012-03-08 | $6.80 | $6.80 | 975 | — | — |
| 2012-03-07 | $7.12 | $7.12 | 3,525 | — | — |
| 2012-03-06 | $6.08 | $6.08 | 375 | — | — |
| 2012-03-05 | $6.08 | $6.08 | 0 | — | — |
| 2012-03-02 | $6.08 | $6.08 | 213 | — | — |
| 2012-03-01 | $6.08 | $6.08 | 1,150 | — | — |
| 2012-02-29 | $6.08 | $6.08 | 313 | — | — |
| 2012-02-28 | $6.00 | $6.00 | 3,625 | — | — |
| 2012-02-27 | $5.60 | $5.60 | 4,738 | — | — |
| 2012-02-24 | $5.52 | $5.52 | 0 | — | — |
| 2012-02-23 | $5.52 | $5.52 | 488 | — | — |
| 2012-02-22 | $5.52 | $5.52 | 2,225 | — | — |
| 2012-02-21 | $5.52 | $5.52 | 1,200 | — | — |
| 2012-02-17 | $5.52 | $5.52 | 688 | — | — |
| 2012-02-16 | $5.44 | $5.44 | 625 | — | — |
| 2012-02-15 | $5.36 | $5.36 | 3,063 | — | — |
| 2012-02-14 | $5.28 | $5.28 | 1,463 | — | — |
| 2012-02-13 | $5.20 | $5.20 | 1,063 | — | — |
| 2012-02-10 | $5.12 | $5.12 | 3,125 | — | — |
| 2012-02-09 | $4.96 | $4.96 | 2,800 | — | — |
| 2012-02-08 | $5.20 | $5.20 | 875 | — | — |
| 2012-02-07 | $5.04 | $5.04 | 3,850 | — | — |
| 2012-02-06 | $4.96 | $4.96 | 463 | — | — |
| 2012-02-03 | $5.28 | $5.28 | 13 | — | — |
| 2012-02-02 | $5.20 | $5.20 | 3,625 | — | — |
| 2012-02-01 | $5.12 | $5.12 | 2,688 | — | — |
| 2012-01-31 | $4.56 | $4.56 | 0 | — | — |
| 2012-01-30 | $4.56 | $4.56 | 13 | — | — |
| 2012-01-27 | $5.04 | $5.04 | 38 | — | — |
| 2012-01-26 | $4.72 | $4.72 | 163 | — | — |
| 2012-01-25 | $5.20 | $5.20 | 25 | — | — |
| 2012-01-24 | $5.12 | $5.12 | 38 | — | — |
| 2012-01-23 | $4.88 | $4.88 | 363 | — | — |
| 2012-01-20 | $4.80 | $4.80 | 9,000 | — | — |
| 2012-01-19 | $4.32 | $4.32 | 13,213 | — | — |
| 2012-01-18 | $4.48 | $4.48 | 22,363 | — | — |
| 2012-01-17 | $3.52 | $3.52 | 63 | — | — |
| 2012-01-13 | $4.00 | $4.00 | 25 | — | — |
| 2012-01-12 | $4.08 | $4.08 | 0 | — | — |
| 2012-01-11 | $4.08 | $4.08 | 113 | — | — |
| 2012-01-10 | $3.60 | $3.60 | 1,375 | — | — |
| 2012-01-09 | $3.84 | $3.84 | 263 | — | — |
| 2012-01-06 | $3.60 | $3.60 | 3,038 | — | — |
| 2012-01-05 | $3.44 | $3.44 | 0 | — | — |
| 2012-01-04 | $3.44 | $3.44 | 38 | — | — |
| 2012-01-03 | $3.84 | $3.84 | 0 | — | — |