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
- 2012-05-14 to 2026-09-01
- 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 | $5.07 | $5.07 | 4,423 | — | — |
| 2012-12-28 | $5.72 | $5.72 | 2,654 | — | — |
| 2012-12-27 | $5.20 | $5.20 | 3,408 | — | — |
| 2012-12-26 | $5.72 | $5.72 | 469 | — | — |
| 2012-12-24 | $5.72 | $5.72 | 1,631 | — | — |
| 2012-12-21 | $5.72 | $5.72 | 7,777 | — | — |
| 2012-12-20 | $5.85 | $5.85 | 2,977 | — | — |
| 2012-12-19 | $6.24 | $6.24 | 1,246 | — | — |
| 2012-12-18 | $6.37 | $6.37 | 1,131 | — | — |
| 2012-12-17 | $5.98 | $5.98 | 1,346 | — | — |
| 2012-12-14 | $5.98 | $5.98 | 1,123 | — | — |
| 2012-12-13 | $6.11 | $6.11 | 1,408 | — | — |
| 2012-12-12 | $6.50 | $6.50 | 1,962 | — | — |
| 2012-12-11 | $6.37 | $6.37 | 4,362 | — | — |
| 2012-12-10 | $5.98 | $5.98 | 2,431 | — | — |
| 2012-12-07 | $6.37 | $6.37 | 2,362 | — | — |
| 2012-12-06 | $6.11 | $6.11 | 1,477 | — | — |
| 2012-12-05 | $6.37 | $6.37 | 1,738 | — | — |
| 2012-12-04 | $6.24 | $6.24 | 2,946 | — | — |
| 2012-12-03 | $6.11 | $6.11 | 2,715 | — | — |
| 2012-11-30 | $5.98 | $5.98 | 2,615 | — | — |
| 2012-11-29 | $5.98 | $5.98 | 246 | — | — |
| 2012-11-28 | $5.98 | $5.98 | 2,669 | — | — |
| 2012-11-27 | $5.98 | $5.98 | 1,123 | — | — |
| 2012-11-26 | $6.50 | $6.50 | 1,685 | — | — |
| 2012-11-23 | $5.85 | $5.85 | 154 | — | — |
| 2012-11-21 | $6.11 | $6.11 | 2,400 | — | — |
| 2012-11-20 | $6.24 | $6.24 | 2,038 | — | — |
| 2012-11-19 | $6.50 | $6.50 | 346 | — | — |
| 2012-11-16 | $6.50 | $6.50 | 2,592 | — | — |
| 2012-11-15 | $6.63 | $6.63 | 1,346 | — | — |
| 2012-11-14 | $6.37 | $6.37 | 2,554 | — | — |
| 2012-11-13 | $6.50 | $6.50 | 10,031 | — | — |
| 2012-11-12 | $6.11 | $6.11 | 1,038 | — | — |
| 2012-11-09 | $6.37 | $6.37 | 1,062 | — | — |
| 2012-11-08 | $6.50 | $6.50 | 308 | — | — |
| 2012-11-07 | $6.63 | $6.63 | 1,608 | — | — |
| 2012-11-06 | $6.37 | $6.37 | 92 | — | — |
| 2012-11-05 | $6.63 | $6.63 | 2,092 | — | — |
| 2012-11-02 | $6.24 | $6.24 | 4,654 | — | — |
| 2012-11-01 | $7.02 | $7.02 | 2,162 | — | — |
| 2012-10-31 | $7.15 | $7.15 | 1,169 | — | — |
| 2012-10-26 | $7.15 | $7.15 | 2,862 | — | — |
| 2012-10-25 | $6.76 | $6.76 | 3,792 | — | — |
| 2012-10-24 | $6.89 | $6.89 | 5,985 | — | — |
| 2012-10-23 | $6.37 | $6.37 | 1,977 | — | — |
| 2012-10-22 | $6.63 | $6.63 | 2,808 | — | — |
| 2012-10-19 | $6.50 | $6.50 | 169 | — | — |
| 2012-10-18 | $6.76 | $6.76 | 708 | — | — |
| 2012-10-17 | $6.37 | $6.37 | 354 | — | — |
| 2012-10-16 | $6.37 | $6.37 | 662 | — | — |
| 2012-10-15 | $6.24 | $6.24 | 2,038 | — | — |
| 2012-10-12 | $6.50 | $6.50 | 208 | — | — |
| 2012-10-11 | $6.50 | $6.50 | 2,423 | — | — |
| 2012-10-10 | $6.89 | $6.89 | 2,069 | — | — |
| 2012-10-09 | $6.63 | $6.63 | 931 | — | — |
| 2012-10-08 | $6.50 | $6.50 | 300 | — | — |
| 2012-10-05 | $7.02 | $7.02 | 5,146 | — | — |
| 2012-10-04 | $6.89 | $6.89 | 1,108 | — | — |
| 2012-10-03 | $7.02 | $7.02 | 10,454 | — | — |
| 2012-10-02 | $6.11 | $6.11 | 1,177 | — | — |
| 2012-10-01 | $5.98 | $5.98 | 985 | — | — |
| 2012-09-28 | $6.24 | $6.24 | 2,131 | — | — |
| 2012-09-27 | $6.24 | $6.24 | 1,069 | — | — |
| 2012-09-26 | $6.37 | $6.37 | 1,700 | — | — |
| 2012-09-25 | $6.11 | $6.11 | 2,046 | — | — |
| 2012-09-24 | $6.11 | $6.11 | 2,162 | — | — |
| 2012-09-21 | $6.24 | $6.24 | 4,785 | — | — |
| 2012-09-20 | $6.63 | $6.63 | 1,831 | — | — |
| 2012-09-19 | $6.50 | $6.50 | 1,469 | — | — |
| 2012-09-18 | $6.76 | $6.76 | 954 | — | — |
| 2012-09-17 | $6.37 | $6.37 | 5,238 | — | — |
| 2012-09-14 | $7.02 | $7.02 | 2,454 | — | — |
| 2012-09-13 | $7.28 | $7.28 | 1,838 | — | — |
| 2012-09-12 | $7.28 | $7.28 | 4,785 | — | — |
| 2012-09-11 | $7.67 | $7.67 | 7,885 | — | — |
| 2012-09-10 | $7.02 | $7.02 | 5,700 | — | — |
| 2012-09-07 | $6.50 | $6.50 | 7,177 | — | — |
| 2012-09-06 | $6.50 | $6.50 | 3,508 | — | — |
| 2012-09-05 | $6.11 | $6.11 | 1,131 | — | — |
| 2012-09-04 | $5.98 | $5.98 | 4,700 | — | — |
| 2012-08-31 | $5.85 | $5.85 | 7,492 | — | — |
| 2012-08-30 | $6.37 | $6.37 | 9,054 | — | — |
| 2012-08-29 | $4.81 | $4.81 | 21,231 | — | — |
| 2012-08-28 | $3.90 | $3.90 | 15,400 | — | — |
| 2012-08-27 | $5.20 | $5.20 | 7,823 | — | — |
| 2012-08-24 | $5.59 | $5.59 | 3,031 | — | — |
| 2012-08-23 | $6.11 | $6.11 | 3,754 | — | — |
| 2012-08-22 | $5.98 | $5.98 | 4,654 | — | — |
| 2012-08-21 | $5.46 | $5.46 | 6,231 | — | — |
| 2012-08-20 | $5.59 | $5.59 | 7,685 | — | — |
| 2012-08-17 | $5.98 | $5.98 | 5,031 | — | — |
| 2012-08-16 | $6.37 | $6.37 | 1,192 | — | — |
| 2012-08-15 | $6.50 | $6.50 | 3,069 | — | — |
| 2012-08-14 | $6.63 | $6.63 | 900 | — | — |
| 2012-08-13 | $6.37 | $6.37 | 2,369 | — | — |
| 2012-08-10 | $6.50 | $6.50 | 1,354 | — | — |
| 2012-08-09 | $6.50 | $6.50 | 1,869 | — | — |
| 2012-08-08 | $7.02 | $7.02 | 1,177 | — | — |
| 2012-08-07 | $6.50 | $6.50 | 1,000 | — | — |
| 2012-08-06 | $6.76 | $6.76 | 5,185 | — | — |
| 2012-08-03 | $6.63 | $6.63 | 1,146 | — | — |
| 2012-08-02 | $7.02 | $7.02 | 2,885 | — | — |
| 2012-08-01 | $6.63 | $6.63 | 4,685 | — | — |
| 2012-07-31 | $6.24 | $6.24 | 7,254 | — | — |
| 2012-07-30 | $6.76 | $6.76 | 4,931 | — | — |
| 2012-07-27 | $6.89 | $6.89 | 7,477 | — | — |
| 2012-07-26 | $7.80 | $7.80 | 5,485 | — | — |
| 2012-07-25 | $8.19 | $8.19 | 1,438 | — | — |
| 2012-07-24 | $8.71 | $8.71 | 4,246 | — | — |
| 2012-07-23 | $8.84 | $8.84 | 5,215 | — | — |
| 2012-07-20 | $9.23 | $9.23 | 9,692 | — | — |
| 2012-07-19 | $9.10 | $9.10 | 4,177 | — | — |
| 2012-07-18 | $8.97 | $8.97 | 4,108 | — | — |
| 2012-07-17 | $8.84 | $8.84 | 6,792 | — | — |
| 2012-07-16 | $8.45 | $8.45 | 7,038 | — | — |
| 2012-07-13 | $8.84 | $8.84 | 5,777 | — | — |
| 2012-07-12 | $8.06 | $8.06 | 6,485 | — | — |
| 2012-07-11 | $8.06 | $8.06 | 5,723 | — | — |
| 2012-07-10 | $7.54 | $7.54 | 7,177 | — | — |
| 2012-07-09 | $7.41 | $7.41 | 4,331 | — | — |
| 2012-07-06 | $7.67 | $7.67 | 7,531 | — | — |
| 2012-07-05 | $7.67 | $7.67 | 7,738 | — | — |
| 2012-07-03 | $6.63 | $6.63 | 2,815 | — | — |
| 2012-07-02 | $7.15 | $7.15 | 3,215 | — | — |
| 2012-06-29 | $7.02 | $7.02 | 7,777 | — | — |
| 2012-06-28 | $6.63 | $6.63 | 5,808 | — | — |
| 2012-06-27 | $7.02 | $7.02 | 15,069 | — | — |
| 2012-06-26 | $7.15 | $7.15 | 10,754 | — | — |
| 2012-06-25 | $5.85 | $5.85 | 34,723 | — | — |
| 2012-06-22 | $6.50 | $6.50 | 14,208 | — | — |
| 2012-06-21 | $7.15 | $7.15 | 9,623 | — | — |
| 2012-06-20 | $7.41 | $7.41 | 18,631 | — | — |
| 2012-06-19 | $7.28 | $7.28 | 40,877 | — | — |
| 2012-06-18 | $7.93 | $7.93 | 28,708 | — | — |
| 2012-06-15 | $8.32 | $8.32 | 20,369 | — | — |
| 2012-06-14 | $8.32 | $8.32 | 42,854 | — | — |
| 2012-06-13 | $8.84 | $8.84 | 67,362 | — | — |
| 2012-06-12 | $10.01 | $10.01 | 108,369 | — | — |
| 2012-06-11 | $12.09 | $12.09 | 128,462 | — | — |
| 2012-06-08 | $10.53 | $10.53 | 85,869 | — | — |
| 2012-06-07 | $9.36 | $9.36 | 88,154 | — | — |
| 2012-06-06 | $8.19 | $8.19 | 66,354 | — | — |
| 2012-06-05 | $6.37 | $6.37 | 120,562 | — | — |
| 2012-06-04 | $9.49 | $9.49 | 111,215 | — | — |
| 2012-06-01 | $11.96 | $11.96 | 62,000 | — | — |
| 2012-05-31 | $12.22 | $12.22 | 160,715 | — | — |
| 2012-05-30 | $15.08 | $15.08 | 91,738 | — | — |
| 2012-05-29 | $14.69 | $14.69 | 90,300 | — | — |
| 2012-05-25 | $13.78 | $13.78 | 21,500 | — | — |
| 2012-05-24 | $13.13 | $13.13 | 19,815 | — | — |
| 2012-05-23 | $13.00 | $13.00 | 15,246 | — | — |
| 2012-05-22 | $13.00 | $13.00 | 13,108 | — | — |
| 2012-05-21 | $13.78 | $13.78 | 21,754 | — | — |
| 2012-05-18 | $14.04 | $14.04 | 15,462 | — | — |
| 2012-05-17 | $13.91 | $13.91 | 19,092 | — | — |
| 2012-05-16 | $13.52 | $13.52 | 12,692 | — | — |
| 2012-05-15 | $12.74 | $12.74 | 9,200 | — | — |
| 2012-05-14 | $13.13 | $13.13 | 27,669 | — | — |