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
- 1996-01-09 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 | $5.28 | $7.18 | 10,700 | — | — |
| 2012-12-28 | $6.16 | $8.38 | 1,338 | — | — |
| 2012-12-27 | $6.16 | $8.38 | 900 | — | — |
| 2012-12-26 | $6.32 | $8.59 | 63 | — | — |
| 2012-12-24 | $6.56 | $8.92 | 250 | — | — |
| 2012-12-21 | $6.08 | $8.27 | 1,613 | — | — |
| 2012-12-20 | $6.08 | $8.27 | 1,113 | — | — |
| 2012-12-19 | $6.16 | $8.38 | 1,125 | — | — |
| 2012-12-18 | $6.72 | $9.14 | 3,350 | — | — |
| 2012-12-17 | $7.04 | $9.57 | 0 | — | — |
| 2012-12-14 | $7.04 | $9.57 | 813 | — | — |
| 2012-12-13 | $6.56 | $8.92 | 2,463 | — | — |
| 2012-12-12 | $6.56 | $8.92 | 1,150 | — | — |
| 2012-12-11 | $7.20 | $9.79 | 125 | — | — |
| 2012-12-10 | $7.36 | $10.01 | 75 | — | — |
| 2012-12-07 | $7.60 | $10.33 | 525 | — | — |
| 2012-12-06 | $7.20 | $9.79 | 738 | — | — |
| 2012-12-05 | $6.64 | $9.03 | 75 | — | — |
| 2012-12-04 | $6.88 | $9.36 | 3,525 | — | — |
| 2012-12-03 | $6.96 | $9.46 | 788 | — | — |
| 2012-11-30 | $6.48 | $8.81 | 538 | — | — |
| 2012-11-29 | $7.04 | $9.57 | 563 | — | — |
| 2012-11-28 | $6.80 | $9.25 | 2,300 | — | — |
| 2012-11-27 | $6.96 | $9.46 | 0 | — | — |
| 2012-11-26 | $6.96 | $9.46 | 6,600 | — | — |
| 2012-11-23 | $6.96 | $9.46 | 275 | — | — |
| 2012-11-21 | $7.20 | $9.79 | 50 | — | — |
| 2012-11-20 | $7.12 | $9.68 | 350 | — | — |
| 2012-11-19 | $7.20 | $9.79 | 350 | — | — |
| 2012-11-16 | $6.96 | $9.46 | 363 | — | — |
| 2012-11-15 | $7.20 | $9.79 | 1,025 | — | — |
| 2012-11-14 | $7.04 | $9.57 | 23,075 | — | — |
| 2012-11-13 | $8.00 | $10.88 | 0 | — | — |
| 2012-11-12 | $8.00 | $10.88 | 888 | — | — |
| 2012-11-09 | $8.08 | $10.99 | 1,350 | — | — |
| 2012-11-08 | $9.12 | $12.40 | 138 | — | — |
| 2012-11-07 | $9.20 | $12.51 | 0 | — | — |
| 2012-11-06 | $9.20 | $12.51 | 675 | — | — |
| 2012-11-05 | $9.60 | $13.05 | 150 | — | — |
| 2012-11-02 | $9.60 | $13.05 | 1,925 | — | — |
| 2012-11-01 | $8.24 | $11.21 | 925 | — | — |
| 2012-10-31 | $8.40 | $11.42 | 525 | — | — |
| 2012-10-26 | $8.48 | $11.53 | 700 | — | — |
| 2012-10-25 | $8.72 | $11.86 | 125 | — | — |
| 2012-10-24 | $9.04 | $12.29 | 325 | — | — |
| 2012-10-23 | $9.44 | $12.84 | 25 | — | — |
| 2012-10-22 | $9.44 | $12.84 | 788 | — | — |
| 2012-10-19 | $9.44 | $12.84 | 150 | — | — |
| 2012-10-18 | $9.52 | $12.95 | 2,150 | — | — |
| 2012-10-17 | $9.04 | $12.29 | 875 | — | — |
| 2012-10-16 | $9.44 | $12.84 | 1,775 | — | — |
| 2012-10-15 | $9.52 | $12.95 | 1,300 | — | — |
| 2012-10-12 | $10.24 | $13.92 | 3,750 | — | — |
| 2012-10-11 | $10.48 | $14.25 | 1,100 | — | — |
| 2012-10-10 | $10.40 | $14.14 | 1,275 | — | — |
| 2012-10-09 | $9.92 | $13.49 | 3,188 | — | — |
| 2012-10-08 | $10.48 | $14.25 | 2,913 | — | — |
| 2012-10-05 | $10.72 | $14.58 | 3,938 | — | — |
| 2012-10-04 | $12.40 | $16.86 | 3,575 | — | — |
| 2012-10-03 | $13.44 | $18.28 | 1,438 | — | — |
| 2012-10-02 | $13.76 | $18.71 | 7,500 | — | — |
| 2012-10-01 | $14.16 | $19.26 | 18,125 | — | — |
| 2012-09-28 | $18.80 | $25.56 | 153,213 | — | — |
| 2012-09-27 | $8.40 | $11.42 | 275 | — | — |
| 2012-09-26 | $8.24 | $11.21 | 0 | — | — |
| 2012-09-25 | $8.24 | $11.21 | 0 | — | — |
| 2012-09-24 | $8.24 | $11.21 | 125 | — | — |
| 2012-09-21 | $9.20 | $12.51 | 25 | — | — |
| 2012-09-20 | $9.20 | $12.51 | 0 | — | — |
| 2012-09-19 | $9.20 | $12.51 | 38 | — | — |
| 2012-09-18 | $8.80 | $11.97 | 88 | — | — |
| 2012-09-17 | $8.96 | $12.18 | 0 | — | — |
| 2012-09-14 | $8.96 | $12.18 | 0 | — | — |
| 2012-09-13 | $8.96 | $12.18 | 0 | — | — |
| 2012-09-12 | $8.96 | $12.18 | 38 | — | — |
| 2012-09-11 | $8.80 | $11.97 | 288 | — | — |
| 2012-09-10 | $8.56 | $11.64 | 0 | — | — |
| 2012-09-07 | $8.56 | $11.64 | 0 | — | — |
| 2012-09-06 | $8.56 | $11.64 | 0 | — | — |
| 2012-09-05 | $8.56 | $11.64 | 0 | — | — |
| 2012-09-04 | $8.56 | $11.64 | 0 | — | — |
| 2012-08-31 | $8.56 | $11.64 | 88 | — | — |
| 2012-08-30 | $7.44 | $10.12 | 0 | — | — |
| 2012-08-29 | $7.44 | $10.12 | 0 | — | — |
| 2012-08-28 | $7.44 | $10.12 | 0 | — | — |
| 2012-08-27 | $7.44 | $10.12 | 38 | — | — |
| 2012-08-24 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-23 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-22 | $8.24 | $11.21 | 25 | — | — |
| 2012-08-21 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-20 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-17 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-16 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-15 | $8.24 | $11.21 | 100 | — | — |
| 2012-08-14 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-13 | $8.24 | $11.21 | 0 | — | — |
| 2012-08-10 | $8.24 | $11.21 | 13 | — | — |
| 2012-08-09 | $7.76 | $10.55 | 25 | — | — |
| 2012-08-08 | $7.76 | $10.55 | 0 | — | — |
| 2012-08-07 | $7.76 | $10.55 | 175 | — | — |
| 2012-08-06 | $8.08 | $10.99 | 25 | — | — |
| 2012-08-03 | $9.20 | $12.51 | 25 | — | — |
| 2012-08-02 | $8.96 | $12.18 | 0 | — | — |
| 2012-08-01 | $8.96 | $12.18 | 0 | — | — |
| 2012-07-31 | $8.96 | $12.18 | 50 | — | — |
| 2012-07-30 | $8.08 | $10.99 | 238 | — | — |
| 2012-07-27 | $8.88 | $12.08 | 0 | — | — |
| 2012-07-26 | $8.88 | $12.08 | 0 | — | — |
| 2012-07-25 | $8.88 | $12.08 | 400 | — | — |
| 2012-07-24 | $10.80 | $14.69 | 0 | — | — |
| 2012-07-23 | $10.80 | $14.69 | 75 | — | — |
| 2012-07-20 | $7.28 | $9.90 | 38 | — | — |
| 2012-07-19 | $8.40 | $11.42 | 38 | — | — |
| 2012-07-18 | $8.72 | $11.86 | 850 | — | — |
| 2012-07-17 | $7.52 | $10.23 | 0 | — | — |
| 2012-07-16 | $7.52 | $10.23 | 63 | — | — |
| 2012-07-13 | $8.80 | $11.97 | 588 | — | — |
| 2012-07-12 | $8.80 | $11.97 | 63 | — | — |
| 2012-07-11 | $8.72 | $11.86 | 0 | — | — |
| 2012-07-10 | $8.72 | $11.86 | 438 | — | — |
| 2012-07-09 | $7.52 | $10.23 | 2,563 | — | — |
| 2012-07-06 | $10.80 | $14.69 | 25 | — | — |
| 2012-07-05 | $10.80 | $14.69 | 125 | — | — |
| 2012-07-03 | $10.40 | $14.14 | 0 | — | — |
| 2012-07-02 | $10.40 | $14.14 | 0 | — | — |
| 2012-06-29 | $10.40 | $14.14 | 0 | — | — |
| 2012-06-28 | $10.40 | $14.14 | 0 | — | — |
| 2012-06-27 | $10.40 | $14.14 | 1,288 | — | — |
| 2012-06-26 | $10.00 | $13.60 | 13 | — | — |
| 2012-06-25 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-22 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-21 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-20 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-19 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-18 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-15 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-14 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-13 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-12 | $10.24 | $13.92 | 0 | — | — |
| 2012-06-11 | $10.24 | $13.92 | 188 | — | — |
| 2012-06-08 | $10.48 | $14.25 | 13 | — | — |
| 2012-06-07 | $10.48 | $14.25 | 50 | — | — |
| 2012-06-06 | $10.00 | $13.60 | 388 | — | — |
| 2012-06-05 | $10.00 | $13.60 | 38 | — | — |
| 2012-06-04 | $10.16 | $13.82 | 25 | — | — |
| 2012-06-01 | $10.48 | $14.25 | 0 | — | — |
| 2012-05-31 | $10.48 | $14.25 | 38 | — | — |
| 2012-05-30 | $10.48 | $14.25 | 125 | — | — |
| 2012-05-29 | $10.64 | $14.47 | 163 | — | — |
| 2012-05-25 | $10.80 | $14.69 | 0 | — | — |
| 2012-05-24 | $10.80 | $14.69 | 0 | — | — |
| 2012-05-23 | $10.80 | $14.69 | 0 | — | — |
| 2012-05-22 | $10.80 | $14.69 | 250 | — | — |
| 2012-05-21 | $10.80 | $14.69 | 150 | — | — |
| 2012-05-18 | $10.96 | $14.90 | 100 | — | — |
| 2012-05-17 | $10.96 | $14.90 | 0 | — | — |
| 2012-05-16 | $10.96 | $14.90 | 125 | — | — |
| 2012-05-15 | $10.96 | $14.90 | 0 | — | — |
| 2012-05-14 | $10.96 | $14.90 | 0 | — | — |
| 2012-05-11 | $10.96 | $14.90 | 38 | — | — |
| 2012-05-10 | $10.96 | $14.90 | 0 | — | — |
| 2012-05-09 | $10.96 | $14.90 | 88 | — | — |
| 2012-05-08 | $11.92 | $16.21 | 0 | — | — |
| 2012-05-07 | $11.92 | $16.21 | 13 | — | — |
| 2012-05-04 | $11.92 | $16.21 | 0 | — | — |
| 2012-05-03 | $11.92 | $16.21 | 25 | — | — |
| 2012-05-02 | $11.92 | $16.21 | 0 | — | — |
| 2012-05-01 | $11.92 | $16.21 | 0 | — | — |
| 2012-04-30 | $11.92 | $16.21 | 0 | — | — |
| 2012-04-27 | $11.92 | $16.21 | 0 | — | — |
| 2012-04-26 | $11.92 | $16.21 | 38 | — | — |
| 2012-04-25 | $11.92 | $16.21 | 13 | — | — |
| 2012-04-24 | $10.88 | $14.80 | 0 | — | — |
| 2012-04-23 | $10.88 | $14.80 | 13 | — | — |
| 2012-04-20 | $12.00 | $16.32 | 0 | — | — |
| 2012-04-19 | $12.00 | $16.32 | 0 | — | — |
| 2012-04-18 | $12.00 | $16.32 | 2,250 | — | — |
| 2012-04-17 | $10.88 | $14.80 | 38 | — | — |
| 2012-04-16 | $10.88 | $14.80 | 25 | — | — |
| 2012-04-13 | $11.20 | $15.23 | 0 | — | — |
| 2012-04-12 | $11.20 | $15.23 | 125 | — | — |
| 2012-04-11 | $11.92 | $16.21 | 138 | — | — |
| 2012-04-10 | $12.00 | $16.32 | 0 | — | — |
| 2012-04-09 | $12.00 | $16.32 | 0 | — | — |
| 2012-04-05 | $12.00 | $16.32 | 300 | — | — |
| 2012-04-04 | $10.48 | $14.25 | 0 | — | — |
| 2012-04-03 | $10.48 | $14.25 | 0 | — | — |
| 2012-04-02 | $10.48 | $14.25 | 63 | — | — |
| 2012-03-30 | $10.96 | $14.90 | 0 | — | — |
| 2012-03-29 | $10.96 | $14.90 | 0 | — | — |
| 2012-03-28 | $10.96 | $14.90 | 13 | — | — |
| 2012-03-27 | $11.12 | $15.12 | 13 | — | — |
| 2012-03-26 | $10.88 | $14.80 | 0 | — | — |
| 2012-03-23 | $10.88 | $14.80 | 0 | — | — |
| 2012-03-22 | $10.88 | $14.80 | 0 | — | — |
| 2012-03-21 | $10.88 | $14.80 | 0 | — | — |
| 2012-03-20 | $10.88 | $14.80 | 0 | — | — |
| 2012-03-19 | $10.88 | $14.80 | 25 | — | — |
| 2012-03-16 | $12.00 | $16.32 | 63 | — | — |
| 2012-03-15 | $10.88 | $14.80 | 63 | — | — |
| 2012-03-14 | $10.88 | $14.80 | 0 | — | — |
| 2012-03-13 | $10.88 | $14.80 | 38 | — | — |
| 2012-03-12 | $10.88 | $14.80 | 963 | — | — |
| 2012-03-09 | $12.00 | $16.32 | 13 | — | — |
| 2012-03-08 | $11.84 | $16.10 | 125 | — | — |
| 2012-03-07 | $11.28 | $15.34 | 0 | — | — |
| 2012-03-06 | $11.28 | $15.34 | 0 | — | — |
| 2012-03-05 | $11.28 | $15.34 | 2,388 | — | — |
| 2012-03-02 | $12.48 | $16.97 | 225 | — | — |
| 2012-03-01 | $12.00 | $16.32 | 0 | — | — |
| 2012-02-29 | $12.00 | $16.32 | 0 | — | — |
| 2012-02-28 | $12.00 | $16.32 | 513 | — | — |
| 2012-02-27 | $11.36 | $15.45 | 138 | — | — |
| 2012-02-24 | $11.44 | $15.56 | 238 | — | — |
| 2012-02-23 | $11.60 | $15.77 | 0 | — | — |
| 2012-02-22 | $11.60 | $15.77 | 138 | — | — |
| 2012-02-21 | $10.80 | $14.69 | 0 | — | — |
| 2012-02-17 | $10.80 | $14.69 | 350 | — | — |
| 2012-02-16 | $10.88 | $14.80 | 38 | — | — |
| 2012-02-15 | $12.00 | $16.32 | 38 | — | — |
| 2012-02-14 | $12.00 | $16.32 | 0 | — | — |
| 2012-02-13 | $12.00 | $16.32 | 0 | — | — |
| 2012-02-10 | $12.00 | $16.32 | 0 | — | — |
| 2012-02-09 | $12.00 | $16.32 | 4,663 | — | — |
| 2012-02-08 | $11.92 | $16.21 | 0 | — | — |
| 2012-02-07 | $11.92 | $16.21 | 275 | — | — |
| 2012-02-06 | $11.92 | $16.21 | 163 | — | — |
| 2012-02-03 | $12.00 | $16.32 | 63 | — | — |
| 2012-02-02 | $11.92 | $16.21 | 950 | — | — |
| 2012-02-01 | $12.00 | $16.32 | 2,525 | — | — |
| 2012-01-31 | $11.28 | $15.34 | 600 | — | — |
| 2012-01-30 | $12.00 | $16.32 | 0 | — | — |
| 2012-01-27 | $12.00 | $16.32 | 0 | — | — |
| 2012-01-26 | $12.00 | $16.32 | 0 | — | — |
| 2012-01-25 | $12.00 | $16.32 | 0 | — | — |
| 2012-01-24 | $12.00 | $16.32 | 38 | — | — |
| 2012-01-23 | $11.44 | $15.56 | 0 | — | — |
| 2012-01-20 | $11.44 | $15.56 | 0 | — | — |
| 2012-01-19 | $11.44 | $15.56 | 0 | — | — |
| 2012-01-18 | $11.44 | $15.56 | 138 | — | — |
| 2012-01-17 | $11.76 | $15.99 | 0 | — | — |
| 2012-01-13 | $11.76 | $15.99 | 0 | — | — |
| 2012-01-12 | $11.76 | $15.99 | 0 | — | — |
| 2012-01-11 | $11.76 | $15.99 | 0 | — | — |
| 2012-01-10 | $11.76 | $15.99 | 0 | — | — |
| 2012-01-09 | $11.76 | $15.99 | 113 | — | — |
| 2012-01-06 | $12.56 | $17.08 | 0 | — | — |
| 2012-01-05 | $12.56 | $17.08 | 0 | — | — |
| 2012-01-04 | $12.56 | $17.08 | 50 | — | — |
| 2012-01-03 | $12.48 | $16.97 | 100 | — | — |