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
- 2005-11-10 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 | $7.80 | $7.80 | 15,440 | — | — |
| 2012-12-28 | $7.50 | $7.50 | 7,960 | — | — |
| 2012-12-27 | $7.70 | $7.70 | 7,470 | — | — |
| 2012-12-26 | $7.60 | $7.60 | 6,650 | — | — |
| 2012-12-24 | $7.90 | $7.90 | 600 | — | — |
| 2012-12-21 | $8.10 | $8.10 | 22,950 | — | — |
| 2012-12-20 | $7.70 | $7.70 | 18,570 | — | — |
| 2012-12-19 | $8.50 | $8.50 | 119,050 | — | — |
| 2012-12-18 | $6.60 | $6.60 | 15,840 | — | — |
| 2012-12-17 | $6.40 | $6.40 | 15,020 | — | — |
| 2012-12-14 | $6.60 | $6.60 | 20,130 | — | — |
| 2012-12-13 | $7.20 | $7.20 | 35,500 | — | — |
| 2012-12-12 | $7.70 | $7.70 | 114,230 | — | — |
| 2012-12-11 | $8.70 | $8.70 | 372,960 | — | — |
| 2012-12-10 | $4.70 | $4.70 | 10,110 | — | — |
| 2012-12-07 | $5.00 | $5.00 | 25,070 | — | — |
| 2012-12-06 | $5.40 | $5.40 | 8,150 | — | — |
| 2012-12-05 | $5.60 | $5.60 | 12,140 | — | — |
| 2012-12-04 | $5.80 | $5.80 | 10,690 | — | — |
| 2012-12-03 | $6.00 | $6.00 | 11,280 | — | — |
| 2012-11-30 | $6.00 | $6.00 | 21,820 | — | — |
| 2012-11-29 | $5.90 | $5.90 | 16,580 | — | — |
| 2012-11-28 | $6.10 | $6.10 | 83,500 | — | — |
| 2012-11-27 | $4.90 | $4.90 | 29,220 | — | — |
| 2012-11-26 | $4.50 | $4.50 | 19,380 | — | — |
| 2012-11-23 | $4.40 | $4.40 | 19,630 | — | — |
| 2012-11-21 | $4.20 | $4.20 | 41,310 | — | — |
| 2012-11-20 | $3.90 | $3.90 | 13,340 | — | — |
| 2012-11-19 | $3.80 | $3.80 | 20,170 | — | — |
| 2012-11-16 | $4.00 | $4.00 | 40,240 | — | — |
| 2012-11-15 | $4.40 | $4.40 | 33,220 | — | — |
| 2012-11-14 | $4.70 | $4.70 | 54,830 | — | — |
| 2012-11-13 | $5.00 | $5.00 | 7,290 | — | — |
| 2012-11-12 | $5.00 | $5.00 | 19,690 | — | — |
| 2012-11-09 | $5.20 | $5.20 | 18,730 | — | — |
| 2012-11-08 | $5.60 | $5.60 | 34,490 | — | — |
| 2012-11-07 | $6.00 | $6.00 | 5,630 | — | — |
| 2012-11-06 | $6.10 | $6.10 | 5,200 | — | — |
| 2012-11-05 | $6.20 | $6.20 | 10,270 | — | — |
| 2012-11-02 | $6.80 | $6.80 | 4,050 | — | — |
| 2012-11-01 | $6.80 | $6.80 | 8,680 | — | — |
| 2012-10-31 | $6.40 | $6.40 | 5,380 | — | — |
| 2012-10-26 | $6.70 | $6.70 | 4,420 | — | — |
| 2012-10-25 | $6.40 | $6.40 | 3,050 | — | — |
| 2012-10-24 | $6.30 | $6.30 | 6,150 | — | — |
| 2012-10-23 | $6.40 | $6.40 | 8,990 | — | — |
| 2012-10-22 | $6.80 | $6.80 | 1,940 | — | — |
| 2012-10-19 | $7.00 | $7.00 | 8,270 | — | — |
| 2012-10-18 | $6.80 | $6.80 | 12,540 | — | — |
| 2012-10-17 | $7.10 | $7.10 | 5,060 | — | — |
| 2012-10-16 | $7.10 | $7.10 | 2,310 | — | — |
| 2012-10-15 | $7.00 | $7.00 | 4,920 | — | — |
| 2012-10-12 | $7.20 | $7.20 | 2,780 | — | — |
| 2012-10-11 | $7.20 | $7.20 | 3,480 | — | — |
| 2012-10-10 | $7.00 | $7.00 | 13,700 | — | — |
| 2012-10-09 | $7.00 | $7.00 | 25,960 | — | — |
| 2012-10-08 | $7.00 | $7.00 | 12,500 | — | — |
| 2012-10-05 | $7.00 | $7.00 | 14,530 | — | — |
| 2012-10-04 | $7.50 | $7.50 | 9,550 | — | — |
| 2012-10-03 | $7.50 | $7.50 | 3,080 | — | — |
| 2012-10-02 | $7.40 | $7.40 | 18,640 | — | — |
| 2012-10-01 | $7.40 | $7.40 | 9,550 | — | — |
| 2012-09-28 | $7.20 | $7.20 | 50,240 | — | — |
| 2012-09-27 | $7.70 | $7.70 | 14,140 | — | — |
| 2012-09-26 | $7.70 | $7.70 | 25,170 | — | — |
| 2012-09-25 | $8.40 | $8.40 | 9,140 | — | — |
| 2012-09-24 | $8.40 | $8.40 | 15,180 | — | — |
| 2012-09-21 | $8.70 | $8.70 | 15,360 | — | — |
| 2012-09-20 | $8.70 | $8.70 | 8,010 | — | — |
| 2012-09-19 | $8.50 | $8.50 | 7,940 | — | — |
| 2012-09-18 | $8.40 | $8.40 | 15,150 | — | — |
| 2012-09-17 | $9.10 | $9.10 | 28,310 | — | — |
| 2012-09-14 | $8.90 | $8.90 | 25,670 | — | — |
| 2012-09-13 | $9.40 | $9.40 | 76,780 | — | — |
| 2012-09-12 | $9.20 | $9.20 | 119,880 | — | — |
| 2012-09-11 | $7.30 | $7.30 | 12,400 | — | — |
| 2012-09-10 | $7.50 | $7.50 | 19,150 | — | — |
| 2012-09-07 | $7.70 | $7.70 | 13,640 | — | — |
| 2012-09-06 | $7.70 | $7.70 | 14,910 | — | — |
| 2012-09-05 | $7.70 | $7.70 | 27,760 | — | — |
| 2012-09-04 | $8.00 | $8.00 | 14,100 | — | — |
| 2012-08-31 | $8.10 | $8.10 | 13,110 | — | — |
| 2012-08-30 | $8.00 | $8.00 | 16,850 | — | — |
| 2012-08-29 | $8.20 | $8.20 | 17,760 | — | — |
| 2012-08-28 | $8.30 | $8.30 | 33,200 | — | — |
| 2012-08-27 | $8.20 | $8.20 | 14,730 | — | — |
| 2012-08-24 | $8.30 | $8.30 | 16,900 | — | — |
| 2012-08-23 | $8.40 | $8.40 | 21,080 | — | — |
| 2012-08-22 | $8.70 | $8.70 | 25,500 | — | — |
| 2012-08-21 | $8.20 | $8.20 | 43,270 | — | — |
| 2012-08-20 | $8.50 | $8.50 | 50,460 | — | — |
| 2012-08-17 | $9.10 | $9.10 | 16,930 | — | — |
| 2012-08-16 | $9.20 | $9.20 | 23,470 | — | — |
| 2012-08-15 | $9.30 | $9.30 | 20,440 | — | — |
| 2012-08-14 | $9.80 | $9.80 | 10,960 | — | — |
| 2012-08-13 | $9.60 | $9.60 | 37,930 | — | — |
| 2012-08-10 | $9.30 | $9.30 | 75,930 | — | — |
| 2012-08-09 | $9.20 | $9.20 | 94,390 | — | — |
| 2012-08-08 | $9.70 | $9.70 | 29,380 | — | — |
| 2012-08-07 | $9.90 | $9.90 | 19,460 | — | — |
| 2012-08-06 | $10.20 | $10.20 | 51,490 | — | — |
| 2012-08-03 | $10.10 | $10.10 | 40,370 | — | — |
| 2012-08-02 | $10.10 | $10.10 | 44,580 | — | — |
| 2012-08-01 | $9.90 | $9.90 | 53,980 | — | — |
| 2012-07-31 | $10.40 | $10.40 | 30,570 | — | — |
| 2012-07-30 | $10.90 | $10.90 | 39,960 | — | — |
| 2012-07-27 | $11.40 | $11.40 | 133,200 | — | — |
| 2012-07-26 | $10.10 | $10.10 | 49,180 | — | — |
| 2012-07-25 | $10.20 | $10.20 | 134,010 | — | — |
| 2012-07-24 | $10.30 | $10.30 | 71,970 | — | — |
| 2012-07-23 | $10.20 | $10.20 | 55,250 | — | — |
| 2012-07-20 | $10.40 | $10.40 | 57,980 | — | — |
| 2012-07-19 | $10.40 | $10.40 | 101,950 | — | — |
| 2012-07-18 | $10.70 | $10.70 | 222,050 | — | — |
| 2012-07-17 | $10.50 | $10.50 | 240,870 | — | — |
| 2012-07-16 | $12.30 | $12.30 | 534,840 | — | — |
| 2012-07-13 | $14.70 | $14.70 | 325,650 | — | — |
| 2012-07-12 | $11.10 | $11.10 | 36,740 | — | — |
| 2012-07-11 | $12.50 | $12.50 | 66,130 | — | — |
| 2012-07-10 | $11.30 | $11.30 | 51,810 | — | — |
| 2012-07-09 | $12.00 | $12.00 | 98,290 | — | — |
| 2012-07-06 | $9.90 | $9.90 | 19,490 | — | — |
| 2012-07-05 | $9.70 | $9.70 | 15,950 | — | — |
| 2012-07-03 | $9.70 | $9.70 | 9,700 | — | — |
| 2012-07-02 | $9.90 | $9.90 | 8,600 | — | — |
| 2012-06-29 | $10.10 | $10.10 | 15,930 | — | — |
| 2012-06-28 | $9.80 | $9.80 | 13,880 | — | — |
| 2012-06-27 | $9.80 | $9.80 | 12,010 | — | — |
| 2012-06-26 | $10.20 | $10.20 | 22,330 | — | — |
| 2012-06-25 | $10.10 | $10.10 | 16,140 | — | — |
| 2012-06-22 | $10.50 | $10.50 | 24,790 | — | — |
| 2012-06-21 | $9.60 | $9.60 | 35,630 | — | — |
| 2012-06-20 | $9.90 | $9.90 | 16,490 | — | — |
| 2012-06-19 | $10.20 | $10.20 | 25,190 | — | — |
| 2012-06-18 | $10.60 | $10.60 | 56,090 | — | — |
| 2012-06-15 | $9.90 | $9.90 | 44,740 | — | — |
| 2012-06-14 | $8.80 | $8.80 | 72,060 | — | — |
| 2012-06-13 | $9.60 | $9.60 | 87,990 | — | — |
| 2012-06-12 | $10.30 | $10.30 | 44,890 | — | — |
| 2012-06-11 | $10.80 | $10.80 | 39,340 | — | — |
| 2012-06-08 | $11.10 | $11.10 | 43,670 | — | — |
| 2012-06-07 | $11.10 | $11.10 | 49,740 | — | — |
| 2012-06-06 | $11.70 | $11.70 | 100,790 | — | — |
| 2012-06-05 | $12.80 | $12.80 | 204,370 | — | — |
| 2012-06-04 | $12.10 | $12.10 | 105,540 | — | — |
| 2012-06-01 | $12.30 | $12.30 | 171,380 | — | — |
| 2012-05-31 | $11.20 | $11.20 | 191,660 | — | — |
| 2012-05-30 | $10.90 | $10.90 | 727,650 | — | — |
| 2012-05-29 | $11.70 | $11.70 | 411,420 | — | — |
| 2012-05-25 | $7.80 | $7.80 | 58,240 | — | — |
| 2012-05-24 | $6.80 | $6.80 | 16,290 | — | — |
| 2012-05-23 | $7.10 | $7.10 | 24,530 | — | — |
| 2012-05-22 | $7.50 | $7.50 | 41,670 | — | — |
| 2012-05-21 | $6.80 | $6.80 | 10,060 | — | — |
| 2012-05-18 | $5.90 | $5.90 | 4,400 | — | — |
| 2012-05-17 | $5.80 | $5.80 | 13,470 | — | — |
| 2012-05-16 | $6.90 | $6.90 | 7,680 | — | — |
| 2012-05-15 | $6.80 | $6.80 | 12,370 | — | — |
| 2012-05-14 | $7.30 | $7.30 | 23,910 | — | — |
| 2012-05-11 | $6.50 | $6.50 | 7,500 | — | — |
| 2012-05-10 | $6.40 | $6.40 | 14,480 | — | — |
| 2012-05-09 | $5.90 | $5.90 | 4,010 | — | — |
| 2012-05-08 | $5.70 | $5.70 | 11,790 | — | — |
| 2012-05-07 | $5.00 | $5.00 | 9,200 | — | — |
| 2012-05-04 | $5.50 | $5.50 | 5,190 | — | — |
| 2012-05-03 | $4.80 | $4.80 | 350 | — | — |
| 2012-05-02 | $5.00 | $5.00 | 770 | — | — |
| 2012-05-01 | $5.00 | $5.00 | 2,300 | — | — |
| 2012-04-30 | $5.20 | $5.20 | 11,220 | — | — |
| 2012-04-27 | $5.00 | $5.00 | 4,780 | — | — |
| 2012-04-26 | $4.50 | $4.50 | 4,740 | — | — |
| 2012-04-25 | $5.00 | $5.00 | 550 | — | — |
| 2012-04-24 | $5.00 | $5.00 | 630 | — | — |
| 2012-04-23 | $4.90 | $4.90 | 7,000 | — | — |
| 2012-04-20 | $5.10 | $5.10 | 6,590 | — | — |
| 2012-04-19 | $5.00 | $5.00 | 6,520 | — | — |
| 2012-04-18 | $4.50 | $4.50 | 6,560 | — | — |
| 2012-04-17 | $4.50 | $4.50 | 6,340 | — | — |
| 2012-04-16 | $4.10 | $4.10 | 3,170 | — | — |
| 2012-04-13 | $3.90 | $3.90 | 5,500 | — | — |
| 2012-04-12 | $4.00 | $4.00 | 4,320 | — | — |
| 2012-04-11 | $4.20 | $4.20 | 2,810 | — | — |
| 2012-04-10 | $4.30 | $4.30 | 5,060 | — | — |
| 2012-04-09 | $4.40 | $4.40 | 2,230 | — | — |
| 2012-04-05 | $4.60 | $4.60 | 4,770 | — | — |
| 2012-04-04 | $4.50 | $4.50 | 6,810 | — | — |
| 2012-04-03 | $4.60 | $4.60 | 6,010 | — | — |
| 2012-04-02 | $5.00 | $5.00 | 180 | — | — |
| 2012-03-30 | $4.80 | $4.80 | 5,280 | — | — |
| 2012-03-29 | $5.10 | $5.10 | 6,520 | — | — |
| 2012-03-28 | $4.80 | $4.80 | 5,430 | — | — |
| 2012-03-27 | $4.90 | $4.90 | 2,710 | — | — |
| 2012-03-26 | $4.90 | $4.90 | 3,950 | — | — |
| 2012-03-23 | $5.00 | $5.00 | 7,640 | — | — |
| 2012-03-22 | $5.30 | $5.30 | 7,890 | — | — |
| 2012-03-21 | $5.00 | $5.00 | 3,720 | — | — |
| 2012-03-20 | $5.00 | $5.00 | 4,560 | — | — |
| 2012-03-19 | $5.30 | $5.30 | 1,350 | — | — |
| 2012-03-16 | $5.00 | $5.00 | 8,220 | — | — |
| 2012-03-15 | $5.10 | $5.10 | 1,590 | — | — |
| 2012-03-14 | $5.30 | $5.30 | 1,230 | — | — |
| 2012-03-13 | $5.40 | $5.40 | 3,070 | — | — |
| 2012-03-12 | $5.30 | $5.30 | 1,200 | — | — |
| 2012-03-09 | $5.30 | $5.30 | 6,680 | — | — |
| 2012-03-08 | $5.10 | $5.10 | 4,770 | — | — |
| 2012-03-07 | $5.40 | $5.40 | 1,570 | — | — |
| 2012-03-06 | $5.50 | $5.50 | 1,530 | — | — |
| 2012-03-05 | $5.50 | $5.50 | 1,820 | — | — |
| 2012-03-02 | $5.60 | $5.60 | 5,620 | — | — |
| 2012-03-01 | $5.90 | $5.90 | 3,530 | — | — |
| 2012-02-29 | $5.50 | $5.50 | 3,950 | — | — |
| 2012-02-28 | $5.70 | $5.70 | 1,880 | — | — |
| 2012-02-27 | $5.70 | $5.70 | 2,770 | — | — |
| 2012-02-24 | $5.80 | $5.80 | 8,400 | — | — |
| 2012-02-23 | $5.50 | $5.50 | 2,720 | — | — |
| 2012-02-22 | $5.10 | $5.10 | 6,040 | — | — |
| 2012-02-21 | $5.10 | $5.10 | 4,360 | — | — |
| 2012-02-17 | $5.30 | $5.30 | 22,660 | — | — |
| 2012-02-16 | $6.00 | $6.00 | 3,290 | — | — |
| 2012-02-15 | $6.30 | $6.30 | 15,040 | — | — |
| 2012-02-14 | $6.80 | $6.80 | 1,180 | — | — |
| 2012-02-13 | $6.60 | $6.60 | 4,860 | — | — |
| 2012-02-10 | $6.50 | $6.50 | 2,470 | — | — |
| 2012-02-09 | $7.10 | $7.10 | 4,100 | — | — |
| 2012-02-08 | $7.30 | $7.30 | 5,930 | — | — |
| 2012-02-07 | $7.00 | $7.00 | 12,000 | — | — |
| 2012-02-06 | $6.60 | $6.60 | 5,280 | — | — |
| 2012-02-03 | $6.50 | $6.50 | 7,810 | — | — |
| 2012-02-02 | $6.50 | $6.50 | 7,660 | — | — |
| 2012-02-01 | $6.50 | $6.50 | 3,820 | — | — |
| 2012-01-31 | $6.30 | $6.30 | 3,200 | — | — |
| 2012-01-30 | $6.20 | $6.20 | 2,610 | — | — |
| 2012-01-27 | $6.30 | $6.30 | 1,270 | — | — |
| 2012-01-26 | $6.30 | $6.30 | 8,210 | — | — |
| 2012-01-25 | $6.20 | $6.20 | 3,080 | — | — |
| 2012-01-24 | $6.40 | $6.40 | 3,750 | — | — |
| 2012-01-23 | $6.40 | $6.40 | 6,680 | — | — |
| 2012-01-20 | $6.70 | $6.70 | 4,450 | — | — |
| 2012-01-19 | $6.90 | $6.90 | 13,260 | — | — |
| 2012-01-18 | $6.50 | $6.50 | 14,870 | — | — |
| 2012-01-17 | $6.50 | $6.50 | 5,560 | — | — |
| 2012-01-13 | $6.80 | $6.80 | 5,330 | — | — |
| 2012-01-12 | $6.80 | $6.80 | 2,340 | — | — |
| 2012-01-11 | $7.00 | $7.00 | 3,230 | — | — |
| 2012-01-10 | $7.10 | $7.10 | 5,220 | — | — |
| 2012-01-09 | $7.30 | $7.30 | 3,550 | — | — |
| 2012-01-06 | $6.90 | $6.90 | 4,810 | — | — |
| 2012-01-05 | $6.60 | $6.60 | 6,430 | — | — |
| 2012-01-04 | $6.50 | $6.50 | 1,600 | — | — |
| 2012-01-03 | $6.60 | $6.60 | 5,810 | — | — |