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
- 1980-03-17 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 | $6.81 | $9.31 | 0 | — | — |
| 2012-12-28 | $6.81 | $9.31 | 100 | — | — |
| 2012-12-27 | $6.82 | $9.33 | 0 | — | — |
| 2012-12-26 | $6.82 | $9.33 | 200 | — | — |
| 2012-12-24 | $6.97 | $9.53 | 0 | — | — |
| 2012-12-21 | $6.97 | $9.53 | 100 | — | — |
| 2012-12-20 | $7.10 | $9.71 | 200 | — | — |
| 2012-12-19 | $6.84 | $9.35 | 1,300 | — | — |
| 2012-12-18 | $6.89 | $9.42 | 0 | — | — |
| 2012-12-17 | $6.89 | $9.42 | 2,900 | — | — |
| 2012-12-14 | $6.72 | $9.19 | 3,800 | — | — |
| 2012-12-13 | $6.73 | $9.20 | 1,000 | — | — |
| 2012-12-12 | $6.78 | $9.27 | 1,300 | — | — |
| 2012-12-11 | $6.96 | $9.52 | 0 | — | — |
| 2012-12-10 | $6.96 | $9.52 | 0 | — | — |
| 2012-12-07 | $6.96 | $9.52 | 0 | — | — |
| 2012-12-06 | $6.96 | $9.52 | 0 | — | — |
| 2012-12-05 | $6.96 | $9.52 | 300 | — | — |
| 2012-12-04 | $6.95 | $9.50 | 0 | — | — |
| 2012-12-03 | $6.95 | $9.50 | 0 | — | — |
| 2012-11-30 | $6.95 | $9.50 | 800 | — | — |
| 2012-11-29 | $6.88 | $9.41 | 0 | — | — |
| 2012-11-28 | $6.88 | $9.41 | 0 | — | — |
| 2012-11-27 | $6.88 | $9.41 | 0 | — | — |
| 2012-11-26 | $6.88 | $9.41 | 0 | — | — |
| 2012-11-23 | $6.88 | $9.41 | 0 | — | — |
| 2012-11-21 | $6.88 | $9.34 | 200 | — | — |
| 2012-11-20 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-19 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-16 | $6.86 | $9.31 | 300 | — | — |
| 2012-11-15 | $6.70 | $9.10 | 600 | — | — |
| 2012-11-14 | $6.70 | $9.10 | 1,800 | — | — |
| 2012-11-13 | $6.78 | $9.20 | 500 | — | — |
| 2012-11-12 | $6.63 | $9.00 | 300 | — | — |
| 2012-11-09 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-08 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-07 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-06 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-05 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-02 | $6.86 | $9.31 | 0 | — | — |
| 2012-11-01 | $6.86 | $9.31 | 500 | — | — |
| 2012-10-31 | $6.95 | $9.44 | 300 | — | — |
| 2012-10-26 | $6.95 | $9.44 | 0 | — | — |
| 2012-10-25 | $6.95 | $9.44 | 4,800 | — | — |
| 2012-10-24 | $6.75 | $9.16 | 0 | — | — |
| 2012-10-23 | $6.75 | $9.16 | 300 | — | — |
| 2012-10-22 | $6.75 | $9.16 | 1,200 | — | — |
| 2012-10-19 | $6.60 | $8.96 | 0 | — | — |
| 2012-10-18 | $6.60 | $8.96 | 0 | — | — |
| 2012-10-17 | $6.60 | $8.96 | 1,600 | — | — |
| 2012-10-16 | $6.45 | $8.76 | 7,500 | — | — |
| 2012-10-15 | $6.40 | $8.69 | 100 | — | — |
| 2012-10-12 | $6.44 | $8.74 | 0 | — | — |
| 2012-10-11 | $6.44 | $8.74 | 3,500 | — | — |
| 2012-10-10 | $6.27 | $8.51 | 1,100 | — | — |
| 2012-10-09 | $6.72 | $9.12 | 2,700 | — | — |
| 2012-10-08 | $6.88 | $9.34 | 2,500 | — | — |
| 2012-10-05 | $6.59 | $8.95 | 500 | — | — |
| 2012-10-04 | $6.62 | $8.99 | 7,700 | — | — |
| 2012-10-03 | $6.99 | $9.49 | 4,500 | — | — |
| 2012-10-02 | $6.64 | $9.01 | 1,800 | — | — |
| 2012-10-01 | $6.68 | $9.07 | 2,400 | — | — |
| 2012-09-28 | $7.16 | $9.72 | 200 | — | — |
| 2012-09-27 | $6.95 | $9.44 | 15,500 | — | — |
| 2012-09-26 | $6.58 | $8.93 | 2,900 | — | — |
| 2012-09-25 | $6.50 | $8.82 | 20,200 | — | — |
| 2012-09-24 | $6.10 | $8.28 | 34,800 | — | — |
| 2012-09-21 | $6.08 | $8.25 | 148,600 | — | — |
| 2012-09-20 | $7.54 | $10.24 | 2,400 | — | — |
| 2012-09-19 | $7.66 | $10.40 | 0 | — | — |
| 2012-09-18 | $7.66 | $10.40 | 0 | — | — |
| 2012-09-17 | $7.66 | $10.40 | 0 | — | — |
| 2012-09-14 | $7.66 | $10.40 | 0 | — | — |
| 2012-09-13 | $7.66 | $10.40 | 200 | — | — |
| 2012-09-12 | $7.51 | $10.20 | 0 | — | — |
| 2012-09-11 | $7.51 | $10.20 | 1,900 | — | — |
| 2012-09-10 | $7.85 | $10.66 | 800 | — | — |
| 2012-09-07 | $7.74 | $10.51 | 800 | — | — |
| 2012-09-06 | $7.75 | $10.52 | 1,000 | — | — |
| 2012-09-05 | $7.50 | $10.18 | 0 | — | — |
| 2012-09-04 | $7.50 | $10.18 | 300 | — | — |
| 2012-08-31 | $7.50 | $10.18 | 0 | — | — |
| 2012-08-30 | $7.50 | $10.18 | 1,200 | — | — |
| 2012-08-29 | $7.94 | $10.78 | 0 | — | — |
| 2012-08-28 | $7.94 | $10.78 | 0 | — | — |
| 2012-08-27 | $7.94 | $10.78 | 0 | — | — |
| 2012-08-24 | $7.94 | $10.78 | 0 | — | — |
| 2012-08-23 | $7.94 | $10.78 | 500 | — | — |
| 2012-08-22 | $8.08 | $10.97 | 0 | — | — |
| 2012-08-21 | $8.08 | $10.97 | 0 | — | — |
| 2012-08-20 | $8.08 | $10.97 | 1,800 | — | — |
| 2012-08-17 | $7.50 | $10.18 | 1,100 | — | — |
| 2012-08-16 | $7.60 | $10.32 | 1,000 | — | — |
| 2012-08-15 | $7.52 | $10.21 | 100 | — | — |
| 2012-08-14 | $7.50 | $10.18 | 200 | — | — |
| 2012-08-13 | $7.50 | $10.18 | 100 | — | — |
| 2012-08-10 | $7.50 | $10.18 | 4,200 | — | — |
| 2012-08-09 | $7.52 | $10.21 | 900 | — | — |
| 2012-08-08 | $7.60 | $10.32 | 3,000 | — | — |
| 2012-08-07 | $7.64 | $10.37 | 100 | — | — |
| 2012-08-06 | $7.60 | $10.32 | 0 | — | — |
| 2012-08-03 | $7.60 | $10.32 | 600 | — | — |
| 2012-08-02 | $7.60 | $10.32 | 1,000 | — | — |
| 2012-08-01 | $7.70 | $10.45 | 1,100 | — | — |
| 2012-07-31 | $7.80 | $10.59 | 200 | — | — |
| 2012-07-30 | $7.92 | $10.75 | 500 | — | — |
| 2012-07-27 | $8.03 | $10.90 | 800 | — | — |
| 2012-07-26 | $7.94 | $10.78 | 2,400 | — | — |
| 2012-07-25 | $8.29 | $11.25 | 0 | — | — |
| 2012-07-24 | $8.29 | $11.25 | 200 | — | — |
| 2012-07-23 | $8.15 | $11.06 | 0 | — | — |
| 2012-07-20 | $8.15 | $11.06 | 0 | — | — |
| 2012-07-19 | $8.15 | $11.06 | 700 | — | — |
| 2012-07-18 | $8.28 | $11.24 | 2,700 | — | — |
| 2012-07-17 | $8.41 | $11.42 | 4,200 | — | — |
| 2012-07-16 | $8.20 | $11.13 | 1,300 | — | — |
| 2012-07-13 | $8.35 | $11.34 | 1,900 | — | — |
| 2012-07-12 | $8.05 | $10.93 | 900 | — | — |
| 2012-07-11 | $7.82 | $10.62 | 0 | — | — |
| 2012-07-10 | $7.82 | $10.62 | 0 | — | — |
| 2012-07-09 | $7.82 | $10.62 | 0 | — | — |
| 2012-07-06 | $7.82 | $10.62 | 500 | — | — |
| 2012-07-05 | $7.75 | $10.52 | 0 | — | — |
| 2012-07-03 | $7.75 | $10.52 | 100 | — | — |
| 2012-07-02 | $7.61 | $10.33 | 0 | — | — |
| 2012-06-29 | $7.61 | $10.33 | 300 | — | — |
| 2012-06-28 | $7.62 | $10.35 | 1,400 | — | — |
| 2012-06-27 | $7.75 | $10.52 | 5,400 | — | — |
| 2012-06-26 | $8.15 | $11.06 | 500 | — | — |
| 2012-06-25 | $7.86 | $10.67 | 1,300 | — | — |
| 2012-06-22 | $7.84 | $10.64 | 100 | — | — |
| 2012-06-21 | $7.79 | $10.58 | 700 | — | — |
| 2012-06-20 | $7.98 | $10.83 | 0 | — | — |
| 2012-06-19 | $7.98 | $10.83 | 200 | — | — |
| 2012-06-18 | $7.90 | $10.73 | 2,800 | — | — |
| 2012-06-15 | $7.97 | $10.82 | 6,700 | — | — |
| 2012-06-14 | $8.60 | $11.68 | 1,400 | — | — |
| 2012-06-13 | $8.30 | $11.27 | 0 | — | — |
| 2012-06-12 | $8.30 | $11.27 | 1,000 | — | — |
| 2012-06-11 | $8.75 | $11.88 | 0 | — | — |
| 2012-06-08 | $8.75 | $11.88 | 300 | — | — |
| 2012-06-07 | $8.79 | $11.93 | 300 | — | — |
| 2012-06-06 | $8.75 | $11.88 | 2,200 | — | — |
| 2012-06-05 | $9.00 | $12.22 | 300 | — | — |
| 2012-06-04 | $8.80 | $11.95 | 5,800 | — | — |
| 2012-06-01 | $9.12 | $12.38 | 300 | — | — |
| 2012-05-31 | $9.18 | $12.46 | 0 | — | — |
| 2012-05-30 | $9.18 | $12.46 | 0 | — | — |
| 2012-05-29 | $9.18 | $12.46 | 0 | — | — |
| 2012-05-25 | $9.18 | $12.46 | 400 | — | — |
| 2012-05-24 | $9.01 | $12.23 | 1,200 | — | — |
| 2012-05-23 | $8.80 | $11.95 | 1,200 | — | — |
| 2012-05-22 | $9.30 | $12.63 | 0 | — | — |
| 2012-05-21 | $9.30 | $12.63 | 700 | — | — |
| 2012-05-18 | $9.49 | $12.88 | 600 | — | — |
| 2012-05-17 | $8.78 | $11.92 | 0 | — | — |
| 2012-05-16 | $8.78 | $11.92 | 0 | — | — |
| 2012-05-15 | $8.78 | $11.92 | 0 | — | — |
| 2012-05-14 | $8.78 | $11.92 | 0 | — | — |
| 2012-05-11 | $8.78 | $11.92 | 0 | — | — |
| 2012-05-10 | $8.78 | $11.92 | 0 | — | — |
| 2012-05-09 | $8.78 | $11.92 | 1,700 | — | — |
| 2012-05-08 | $9.45 | $12.83 | 200 | — | — |
| 2012-05-07 | $8.82 | $11.97 | 1,000 | — | — |
| 2012-05-04 | $9.07 | $12.31 | 200 | — | — |
| 2012-05-03 | $9.05 | $12.29 | 800 | — | — |
| 2012-05-02 | $9.01 | $12.23 | 300 | — | — |
| 2012-05-01 | $8.75 | $11.88 | 100 | — | — |
| 2012-04-30 | $9.71 | $13.18 | 0 | — | — |
| 2012-04-27 | $9.71 | $13.18 | 900 | — | — |
| 2012-04-26 | $9.59 | $13.02 | 1,700 | — | — |
| 2012-04-25 | $9.45 | $12.83 | 200 | — | — |
| 2012-04-24 | $9.42 | $12.79 | 800 | — | — |
| 2012-04-23 | $9.42 | $12.79 | 1,000 | — | — |
| 2012-04-20 | $9.60 | $13.03 | 5,700 | — | — |
| 2012-04-19 | $8.63 | $11.72 | 3,900 | — | — |
| 2012-04-18 | $9.46 | $12.84 | 600 | — | — |
| 2012-04-17 | $9.57 | $12.99 | 800 | — | — |
| 2012-04-16 | $9.57 | $12.99 | 0 | — | — |
| 2012-04-13 | $9.57 | $12.99 | 15,400 | — | — |
| 2012-04-12 | $9.74 | $13.22 | 0 | — | — |
| 2012-04-11 | $9.74 | $13.22 | 1,400 | — | — |
| 2012-04-10 | $8.95 | $12.15 | 200 | — | — |
| 2012-04-09 | $9.16 | $12.44 | 2,300 | — | — |
| 2012-04-05 | $9.17 | $12.45 | 3,500 | — | — |
| 2012-04-04 | $9.00 | $12.22 | 2,000 | — | — |
| 2012-04-03 | $9.13 | $12.40 | 600 | — | — |
| 2012-04-02 | $9.14 | $12.41 | 300 | — | — |
| 2012-03-30 | $8.75 | $11.88 | 7,400 | — | — |
| 2012-03-29 | $8.00 | $10.86 | 1,600 | — | — |
| 2012-03-28 | $8.08 | $10.97 | 6,000 | — | — |
| 2012-03-27 | $8.39 | $11.39 | 0 | — | — |
| 2012-03-26 | $8.39 | $11.39 | 0 | — | — |
| 2012-03-23 | $8.39 | $11.39 | 2,700 | — | — |
| 2012-03-22 | $8.46 | $11.49 | 5,100 | — | — |
| 2012-03-21 | $8.40 | $11.40 | 1,600 | — | — |
| 2012-03-20 | $8.30 | $11.27 | 0 | — | — |
| 2012-03-19 | $8.30 | $11.27 | 100 | — | — |
| 2012-03-16 | $8.34 | $11.32 | 500 | — | — |
| 2012-03-15 | $8.31 | $11.28 | 500 | — | — |
| 2012-03-14 | $8.40 | $11.40 | 400 | — | — |
| 2012-03-13 | $8.27 | $11.23 | 0 | — | — |
| 2012-03-12 | $8.27 | $11.23 | 300 | — | — |
| 2012-03-09 | $8.29 | $11.25 | 1,000 | — | — |
| 2012-03-08 | $8.70 | $11.81 | 0 | — | — |
| 2012-03-07 | $8.70 | $11.81 | 1,200 | — | — |
| 2012-03-06 | $8.55 | $11.61 | 1,500 | — | — |
| 2012-03-05 | $8.60 | $11.68 | 400 | — | — |
| 2012-03-02 | $8.68 | $11.78 | 200 | — | — |
| 2012-03-01 | $8.81 | $11.96 | 0 | — | — |
| 2012-02-29 | $8.81 | $11.96 | 0 | — | — |
| 2012-02-28 | $8.81 | $11.96 | 0 | — | — |
| 2012-02-27 | $8.81 | $11.96 | 400 | — | — |
| 2012-02-24 | $8.79 | $11.93 | 5,100 | — | — |
| 2012-02-23 | $8.64 | $11.73 | 3,100 | — | — |
| 2012-02-22 | $9.48 | $12.87 | 6,600 | — | — |
| 2012-02-21 | $9.94 | $13.49 | 1,200 | — | — |
| 2012-02-17 | $10.06 | $13.66 | 0 | — | — |
| 2012-02-16 | $10.06 | $13.66 | 600 | — | — |
| 2012-02-15 | $9.99 | $13.56 | 0 | — | — |
| 2012-02-14 | $9.99 | $13.56 | 0 | — | — |
| 2012-02-13 | $9.99 | $13.56 | 0 | — | — |
| 2012-02-10 | $9.99 | $13.56 | 0 | — | — |
| 2012-02-09 | $9.99 | $13.56 | 1,000 | — | — |
| 2012-02-08 | $9.92 | $13.47 | 1,400 | — | — |
| 2012-02-07 | $9.83 | $13.35 | 400 | — | — |
| 2012-02-06 | $10.00 | $13.58 | 0 | — | — |
| 2012-02-03 | $10.00 | $13.58 | 3,300 | — | — |
| 2012-02-02 | $10.30 | $13.98 | 3,800 | — | — |
| 2012-02-01 | $10.26 | $13.93 | 6,300 | — | — |
| 2012-01-31 | $11.16 | $15.15 | 6,600 | — | — |
| 2012-01-30 | $10.35 | $14.05 | 2,200 | — | — |
| 2012-01-27 | $10.46 | $14.20 | 1,400 | — | — |
| 2012-01-26 | $9.77 | $13.26 | 800 | — | — |
| 2012-01-25 | $11.01 | $14.95 | 400 | — | — |
| 2012-01-24 | $10.02 | $13.60 | 200 | — | — |
| 2012-01-23 | $10.04 | $13.63 | 0 | — | — |
| 2012-01-20 | $10.04 | $13.63 | 4,300 | — | — |
| 2012-01-19 | $10.00 | $13.58 | 200 | — | — |
| 2012-01-18 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-17 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-13 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-12 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-11 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-10 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-09 | $10.00 | $13.58 | 0 | — | — |
| 2012-01-06 | $10.00 | $13.58 | 300 | — | — |
| 2012-01-05 | $9.90 | $13.44 | 400 | — | — |
| 2012-01-04 | $9.70 | $13.17 | 0 | — | — |
| 2012-01-03 | $9.70 | $13.17 | 100 | — | — |