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
- 1994-04-06 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 | $5.25 | $8.59 | 100 | — | — |
| 2012-12-28 | $5.40 | $8.84 | 1,800 | — | — |
| 2012-12-27 | $5.53 | $9.05 | 4,800 | — | — |
| 2012-12-26 | $5.44 | $8.90 | 0 | — | — |
| 2012-12-24 | $5.44 | $8.90 | 700 | — | — |
| 2012-12-21 | $5.26 | $8.61 | 500 | — | — |
| 2012-12-20 | $5.40 | $8.84 | 3,700 | — | — |
| 2012-12-19 | $5.35 | $8.76 | 400 | — | — |
| 2012-12-18 | $5.30 | $8.68 | 10,200 | — | — |
| 2012-12-17 | $5.41 | $8.86 | 54,600 | — | — |
| 2012-12-14 | $5.43 | $8.89 | 300 | — | — |
| 2012-12-13 | $5.17 | $8.46 | 13,700 | — | — |
| 2012-12-12 | $4.95 | $8.10 | 18,000 | — | — |
| 2012-12-11 | $5.47 | $8.95 | 4,300 | — | — |
| 2012-12-10 | $5.42 | $8.87 | 8,000 | — | — |
| 2012-12-07 | $5.35 | $8.76 | 3,600 | — | — |
| 2012-12-06 | $5.43 | $8.89 | 1,200 | — | — |
| 2012-12-05 | $5.44 | $8.90 | 3,500 | — | — |
| 2012-12-04 | $5.29 | $8.66 | 2,100 | — | — |
| 2012-12-03 | $5.35 | $8.76 | 3,800 | — | — |
| 2012-11-30 | $5.33 | $8.72 | 1,500 | — | — |
| 2012-11-29 | $5.35 | $8.76 | 8,300 | — | — |
| 2012-11-28 | $5.68 | $9.30 | 1,000 | — | — |
| 2012-11-27 | $5.58 | $9.13 | 2,300 | — | — |
| 2012-11-26 | $5.71 | $9.35 | 300 | — | — |
| 2012-11-23 | $5.60 | $9.17 | 200 | — | — |
| 2012-11-21 | $5.55 | $9.08 | 7,800 | — | — |
| 2012-11-20 | $5.55 | $9.08 | 38,000 | — | — |
| 2012-11-19 | $5.55 | $9.08 | 3,300 | — | — |
| 2012-11-16 | $5.63 | $9.22 | 4,100 | — | — |
| 2012-11-15 | $5.60 | $9.17 | 8,600 | — | — |
| 2012-11-14 | $5.60 | $9.17 | 27,800 | — | — |
| 2012-11-13 | $5.69 | $9.31 | 2,400 | — | — |
| 2012-11-12 | $5.69 | $9.31 | 700 | — | — |
| 2012-11-09 | $5.72 | $9.36 | 1,400 | — | — |
| 2012-11-08 | $5.70 | $9.33 | 9,000 | — | — |
| 2012-11-07 | $6.00 | $9.82 | 0 | — | — |
| 2012-11-06 | $6.00 | $9.82 | 600 | — | — |
| 2012-11-05 | $5.88 | $9.62 | 2,200 | — | — |
| 2012-11-02 | $5.70 | $9.33 | 6,900 | — | — |
| 2012-11-01 | $6.07 | $9.94 | 600 | — | — |
| 2012-10-31 | $6.05 | $9.90 | 700 | — | — |
| 2012-10-26 | $6.00 | $9.82 | 0 | — | — |
| 2012-10-25 | $6.00 | $9.82 | 300 | — | — |
| 2012-10-24 | $6.00 | $9.82 | 4,900 | — | — |
| 2012-10-23 | $6.00 | $9.82 | 1,600 | — | — |
| 2012-10-22 | $5.75 | $9.41 | 3,500 | — | — |
| 2012-10-19 | $5.80 | $9.49 | 2,900 | — | — |
| 2012-10-18 | $5.86 | $9.59 | 0 | — | — |
| 2012-10-17 | $5.86 | $9.59 | 900 | — | — |
| 2012-10-16 | $5.81 | $9.51 | 1,700 | — | — |
| 2012-10-15 | $5.80 | $9.49 | 0 | — | — |
| 2012-10-12 | $5.80 | $9.49 | 3,000 | — | — |
| 2012-10-11 | $5.90 | $9.61 | 4,400 | — | — |
| 2012-10-10 | $5.50 | $8.96 | 200 | — | — |
| 2012-10-09 | $5.50 | $8.96 | 2,200 | — | — |
| 2012-10-08 | $5.54 | $9.02 | 2,500 | — | — |
| 2012-10-05 | $5.44 | $8.86 | 1,900 | — | — |
| 2012-10-04 | $5.36 | $8.73 | 300 | — | — |
| 2012-10-03 | $5.35 | $8.71 | 500 | — | — |
| 2012-10-02 | $5.33 | $8.68 | 0 | — | — |
| 2012-10-01 | $5.33 | $8.68 | 6,500 | — | — |
| 2012-09-28 | $5.35 | $8.71 | 1,100 | — | — |
| 2012-09-27 | $5.35 | $8.71 | 200 | — | — |
| 2012-09-26 | $5.34 | $8.70 | 600 | — | — |
| 2012-09-25 | $5.35 | $8.71 | 900 | — | — |
| 2012-09-24 | $5.41 | $8.81 | 2,100 | — | — |
| 2012-09-21 | $5.40 | $8.79 | 2,100 | — | — |
| 2012-09-20 | $5.25 | $8.55 | 5,700 | — | — |
| 2012-09-19 | $5.22 | $8.50 | 0 | — | — |
| 2012-09-18 | $5.22 | $8.50 | 1,900 | — | — |
| 2012-09-17 | $5.25 | $8.55 | 4,600 | — | — |
| 2012-09-14 | $5.30 | $8.63 | 2,800 | — | — |
| 2012-09-13 | $5.30 | $8.63 | 4,800 | — | — |
| 2012-09-12 | $5.25 | $8.55 | 1,100 | — | — |
| 2012-09-11 | $5.30 | $8.63 | 700 | — | — |
| 2012-09-10 | $5.28 | $8.60 | 5,900 | — | — |
| 2012-09-07 | $5.45 | $8.88 | 1,900 | — | — |
| 2012-09-06 | $5.34 | $8.70 | 3,700 | — | — |
| 2012-09-05 | $5.12 | $8.34 | 9,600 | — | — |
| 2012-09-04 | $5.64 | $9.19 | 300 | — | — |
| 2012-08-31 | $5.60 | $9.12 | 200 | — | — |
| 2012-08-30 | $5.60 | $9.12 | 2,300 | — | — |
| 2012-08-29 | $5.45 | $8.88 | 900 | — | — |
| 2012-08-28 | $5.42 | $8.83 | 600 | — | — |
| 2012-08-27 | $5.41 | $8.81 | 1,000 | — | — |
| 2012-08-24 | $5.65 | $9.20 | 0 | — | — |
| 2012-08-23 | $5.65 | $9.20 | 1,800 | — | — |
| 2012-08-22 | $5.50 | $8.96 | 1,100 | — | — |
| 2012-08-21 | $5.42 | $8.83 | 5,300 | — | — |
| 2012-08-20 | $5.66 | $9.22 | 4,300 | — | — |
| 2012-08-17 | $5.37 | $8.75 | 9,200 | — | — |
| 2012-08-16 | $5.50 | $8.96 | 2,800 | — | — |
| 2012-08-15 | $5.59 | $9.10 | 2,400 | — | — |
| 2012-08-14 | $5.60 | $9.12 | 900 | — | — |
| 2012-08-13 | $5.66 | $9.22 | 6,600 | — | — |
| 2012-08-10 | $5.87 | $9.56 | 800 | — | — |
| 2012-08-09 | $5.71 | $9.30 | 700 | — | — |
| 2012-08-08 | $5.79 | $9.43 | 1,900 | — | — |
| 2012-08-07 | $5.52 | $8.99 | 1,700 | — | — |
| 2012-08-06 | $5.76 | $9.38 | 3,500 | — | — |
| 2012-08-03 | $5.60 | $9.12 | 9,200 | — | — |
| 2012-08-02 | $5.52 | $8.99 | 2,300 | — | — |
| 2012-08-01 | $5.56 | $9.05 | 3,600 | — | — |
| 2012-07-31 | $5.27 | $8.58 | 4,200 | — | — |
| 2012-07-30 | $5.80 | $9.45 | 2,600 | — | — |
| 2012-07-27 | $5.64 | $9.19 | 3,800 | — | — |
| 2012-07-26 | $5.50 | $8.96 | 4,000 | — | — |
| 2012-07-25 | $5.65 | $9.20 | 0 | — | — |
| 2012-07-24 | $5.65 | $9.20 | 2,800 | — | — |
| 2012-07-23 | $5.70 | $9.28 | 3,800 | — | — |
| 2012-07-20 | $5.88 | $9.58 | 700 | — | — |
| 2012-07-19 | $6.03 | $9.82 | 2,300 | — | — |
| 2012-07-18 | $6.03 | $9.82 | 1,000 | — | — |
| 2012-07-17 | $6.17 | $10.05 | 300 | — | — |
| 2012-07-16 | $5.97 | $9.72 | 200 | — | — |
| 2012-07-13 | $5.78 | $9.41 | 1,600 | — | — |
| 2012-07-12 | $5.72 | $9.27 | 3,600 | — | — |
| 2012-07-11 | $5.91 | $9.57 | 0 | — | — |
| 2012-07-10 | $5.91 | $9.57 | 7,700 | — | — |
| 2012-07-09 | $5.99 | $9.70 | 700 | — | — |
| 2012-07-06 | $6.10 | $9.88 | 5,300 | — | — |
| 2012-07-05 | $6.22 | $10.08 | 2,700 | — | — |
| 2012-07-03 | $6.81 | $11.03 | 5,000 | — | — |
| 2012-07-02 | $6.29 | $10.19 | 5,000 | — | — |
| 2012-06-29 | $5.91 | $9.57 | 4,100 | — | — |
| 2012-06-28 | $5.77 | $9.35 | 3,900 | — | — |
| 2012-06-27 | $5.95 | $9.64 | 1,800 | — | — |
| 2012-06-26 | $6.10 | $9.88 | 4,800 | — | — |
| 2012-06-25 | $5.86 | $9.49 | 600 | — | — |
| 2012-06-22 | $5.94 | $9.62 | 5,000 | — | — |
| 2012-06-21 | $5.67 | $9.19 | 600 | — | — |
| 2012-06-20 | $5.69 | $9.22 | 0 | — | — |
| 2012-06-19 | $5.69 | $9.22 | 1,000 | — | — |
| 2012-06-18 | $5.57 | $9.02 | 400 | — | — |
| 2012-06-15 | $5.90 | $9.56 | 3,200 | — | — |
| 2012-06-14 | $5.80 | $9.40 | 2,000 | — | — |
| 2012-06-13 | $5.69 | $9.22 | 0 | — | — |
| 2012-06-12 | $5.69 | $9.22 | 1,600 | — | — |
| 2012-06-11 | $5.72 | $9.27 | 3,500 | — | — |
| 2012-06-08 | $5.87 | $9.51 | 0 | — | — |
| 2012-06-07 | $5.87 | $9.51 | 300 | — | — |
| 2012-06-06 | $6.04 | $9.78 | 5,500 | — | — |
| 2012-06-05 | $5.97 | $9.67 | 6,400 | — | — |
| 2012-06-04 | $5.75 | $9.32 | 600 | — | — |
| 2012-06-01 | $5.92 | $9.59 | 5,500 | — | — |
| 2012-05-31 | $6.25 | $10.13 | 200 | — | — |
| 2012-05-30 | $6.05 | $9.80 | 7,500 | — | — |
| 2012-05-29 | $6.31 | $10.22 | 1,600 | — | — |
| 2012-05-25 | $6.49 | $10.51 | 2,700 | — | — |
| 2012-05-24 | $6.30 | $10.21 | 7,100 | — | — |
| 2012-05-23 | $6.45 | $10.45 | 4,500 | — | — |
| 2012-05-22 | $6.45 | $10.45 | 900 | — | — |
| 2012-05-21 | $6.50 | $10.53 | 2,200 | — | — |
| 2012-05-18 | $6.45 | $10.45 | 0 | — | — |
| 2012-05-17 | $6.45 | $10.45 | 6,200 | — | — |
| 2012-05-16 | $6.48 | $10.50 | 6,300 | — | — |
| 2012-05-15 | $6.78 | $10.98 | 5,100 | — | — |
| 2012-05-14 | $6.49 | $10.51 | 16,100 | — | — |
| 2012-05-11 | $6.63 | $10.74 | 1,800 | — | — |
| 2012-05-10 | $6.75 | $10.94 | 1,100 | — | — |
| 2012-05-09 | $6.75 | $10.94 | 400 | — | — |
| 2012-05-08 | $6.45 | $10.45 | 5,900 | — | — |
| 2012-05-07 | $6.48 | $10.50 | 1,900 | — | — |
| 2012-05-04 | $6.66 | $10.79 | 11,000 | — | — |
| 2012-05-03 | $6.94 | $11.24 | 1,300 | — | — |
| 2012-05-02 | $6.95 | $11.26 | 12,700 | — | — |
| 2012-05-01 | $6.94 | $11.24 | 2,800 | — | — |
| 2012-04-30 | $6.90 | $11.18 | 0 | — | — |
| 2012-04-27 | $6.90 | $11.18 | 1,300 | — | — |
| 2012-04-26 | $6.90 | $11.18 | 8,000 | — | — |
| 2012-04-25 | $7.00 | $11.34 | 5,400 | — | — |
| 2012-04-24 | $6.80 | $11.02 | 3,100 | — | — |
| 2012-04-23 | $6.65 | $10.77 | 4,800 | — | — |
| 2012-04-20 | $6.60 | $10.69 | 4,300 | — | — |
| 2012-04-19 | $6.32 | $10.24 | 10,900 | — | — |
| 2012-04-18 | $6.30 | $10.21 | 3,900 | — | — |
| 2012-04-17 | $6.23 | $10.09 | 14,300 | — | — |
| 2012-04-16 | $5.95 | $9.64 | 16,700 | — | — |
| 2012-04-13 | $5.89 | $9.54 | 2,800 | — | — |
| 2012-04-12 | $5.94 | $9.57 | 300 | — | — |
| 2012-04-11 | $5.57 | $8.98 | 1,300 | — | — |
| 2012-04-10 | $5.60 | $9.03 | 2,400 | — | — |
| 2012-04-09 | $5.60 | $9.03 | 400 | — | — |
| 2012-04-05 | $5.58 | $8.99 | 700 | — | — |
| 2012-04-04 | $5.58 | $8.99 | 0 | — | — |
| 2012-04-03 | $5.58 | $8.99 | 500 | — | — |
| 2012-04-02 | $5.59 | $9.01 | 1,000 | — | — |
| 2012-03-30 | $5.59 | $9.01 | 300 | — | — |
| 2012-03-29 | $5.68 | $9.16 | 300 | — | — |
| 2012-03-28 | $5.37 | $8.66 | 100 | — | — |
| 2012-03-27 | $5.35 | $8.62 | 9,300 | — | — |
| 2012-03-26 | $5.37 | $8.66 | 700 | — | — |
| 2012-03-23 | $5.36 | $8.64 | 6,600 | — | — |
| 2012-03-22 | $5.35 | $8.62 | 13,800 | — | — |
| 2012-03-21 | $5.38 | $8.67 | 1,000 | — | — |
| 2012-03-20 | $5.40 | $8.70 | 3,100 | — | — |
| 2012-03-19 | $5.40 | $8.70 | 2,300 | — | — |
| 2012-03-16 | $5.45 | $8.78 | 10,900 | — | — |
| 2012-03-15 | $5.45 | $8.78 | 23,000 | — | — |
| 2012-03-14 | $5.41 | $8.72 | 12,500 | — | — |
| 2012-03-13 | $5.42 | $8.74 | 300 | — | — |
| 2012-03-12 | $5.35 | $8.62 | 0 | — | — |
| 2012-03-09 | $5.35 | $8.62 | 100 | — | — |
| 2012-03-08 | $5.35 | $8.62 | 500 | — | — |
| 2012-03-07 | $5.45 | $8.78 | 2,900 | — | — |
| 2012-03-06 | $5.30 | $8.54 | 500 | — | — |
| 2012-03-05 | $5.16 | $8.32 | 5,300 | — | — |
| 2012-03-02 | $5.26 | $8.48 | 2,900 | — | — |
| 2012-03-01 | $5.24 | $8.45 | 6,400 | — | — |
| 2012-02-29 | $5.22 | $8.41 | 4,100 | — | — |
| 2012-02-28 | $5.24 | $8.45 | 0 | — | — |
| 2012-02-27 | $5.24 | $8.45 | 0 | — | — |
| 2012-02-24 | $5.24 | $8.45 | 1,200 | — | — |
| 2012-02-23 | $5.17 | $8.33 | 600 | — | — |
| 2012-02-22 | $5.28 | $8.51 | 600 | — | — |
| 2012-02-21 | $5.20 | $8.38 | 5,000 | — | — |
| 2012-02-17 | $5.12 | $8.25 | 900 | — | — |
| 2012-02-16 | $5.07 | $8.17 | 300 | — | — |
| 2012-02-15 | $5.08 | $8.19 | 4,800 | — | — |
| 2012-02-14 | $5.32 | $8.57 | 2,700 | — | — |
| 2012-02-13 | $5.10 | $8.22 | 1,800 | — | — |
| 2012-02-10 | $5.00 | $8.06 | 10,400 | — | — |
| 2012-02-09 | $5.35 | $8.62 | 5,100 | — | — |
| 2012-02-08 | $5.39 | $8.69 | 6,900 | — | — |
| 2012-02-07 | $4.89 | $7.88 | 2,900 | — | — |
| 2012-02-06 | $4.85 | $7.82 | 7,100 | — | — |
| 2012-02-03 | $4.85 | $7.82 | 4,900 | — | — |
| 2012-02-02 | $4.55 | $7.33 | 6,800 | — | — |
| 2012-02-01 | $4.30 | $6.93 | 4,200 | — | — |
| 2012-01-31 | $4.52 | $7.29 | 700 | — | — |
| 2012-01-30 | $4.36 | $7.03 | 3,900 | — | — |
| 2012-01-27 | $4.35 | $7.01 | 1,600 | — | — |
| 2012-01-26 | $4.20 | $6.77 | 14,000 | — | — |
| 2012-01-25 | $4.20 | $6.77 | 0 | — | — |
| 2012-01-24 | $4.20 | $6.77 | 3,900 | — | — |
| 2012-01-23 | $4.20 | $6.77 | 1,800 | — | — |
| 2012-01-20 | $4.22 | $6.80 | 0 | — | — |
| 2012-01-19 | $4.22 | $6.80 | 4,300 | — | — |
| 2012-01-18 | $4.01 | $6.46 | 1,600 | — | — |
| 2012-01-17 | $4.24 | $6.83 | 400 | — | — |
| 2012-01-13 | $4.30 | $6.93 | 0 | — | — |
| 2012-01-12 | $4.30 | $6.93 | 3,200 | — | — |
| 2012-01-11 | $4.23 | $6.77 | 6,000 | — | — |
| 2012-01-10 | $4.25 | $6.80 | 7,800 | — | — |
| 2012-01-09 | $4.15 | $6.64 | 3,300 | — | — |
| 2012-01-06 | $3.98 | $6.37 | 400 | — | — |
| 2012-01-05 | $3.88 | $6.21 | 1,800 | — | — |
| 2012-01-04 | $3.90 | $6.24 | 4,400 | — | — |
| 2012-01-03 | $4.04 | $6.47 | 700 | — | — |