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
- 1988-09-16 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 | $6.62 | $11.52 | 2,200 | — | — |
| 2012-12-28 | $6.57 | $11.44 | 7,900 | — | — |
| 2012-12-27 | $6.66 | $11.59 | 1,800 | — | — |
| 2012-12-26 | $6.79 | $11.82 | 3,600 | — | — |
| 2012-12-24 | $6.65 | $11.58 | 16,000 | — | — |
| 2012-12-21 | $6.85 | $11.92 | 200 | — | — |
| 2012-12-20 | $6.90 | $12.01 | 9,600 | — | — |
| 2012-12-19 | $6.77 | $11.78 | 1,600 | — | — |
| 2012-12-18 | $6.78 | $11.80 | 3,200 | — | — |
| 2012-12-17 | $6.77 | $11.78 | 7,500 | — | — |
| 2012-12-14 | $6.82 | $11.87 | 1,000 | — | — |
| 2012-12-13 | $6.94 | $12.08 | 12,600 | — | — |
| 2012-12-12 | $6.98 | $12.15 | 7,800 | — | — |
| 2012-12-11 | $6.68 | $11.63 | 10,200 | — | — |
| 2012-12-10 | $6.66 | $11.59 | 23,800 | — | — |
| 2012-12-07 | $6.61 | $11.51 | 16,400 | — | — |
| 2012-12-06 | $6.82 | $11.87 | 500 | — | — |
| 2012-12-05 | $6.88 | $11.98 | 6,100 | — | — |
| 2012-12-04 | $6.85 | $11.92 | 9,400 | — | — |
| 2012-12-03 | $6.95 | $12.10 | 600 | — | — |
| 2012-11-30 | $6.85 | $11.92 | 400 | — | — |
| 2012-11-29 | $6.85 | $11.92 | 3,300 | — | — |
| 2012-11-28 | $6.86 | $11.94 | 1,800 | — | — |
| 2012-11-27 | $6.79 | $11.82 | 4,300 | — | — |
| 2012-11-26 | $6.73 | $11.71 | 4,200 | — | — |
| 2012-11-23 | $6.67 | $11.61 | 4,300 | — | — |
| 2012-11-21 | $6.53 | $11.37 | 3,300 | — | — |
| 2012-11-20 | $6.60 | $11.49 | 400 | — | — |
| 2012-11-19 | $6.69 | $11.64 | 400 | — | — |
| 2012-11-16 | $6.69 | $11.64 | 15,400 | — | — |
| 2012-11-15 | $6.82 | $11.87 | 12,400 | — | — |
| 2012-11-14 | $6.99 | $12.17 | 4,800 | — | — |
| 2012-11-13 | $6.95 | $12.10 | 9,400 | — | — |
| 2012-11-12 | $6.96 | $12.11 | 3,900 | — | — |
| 2012-11-09 | $6.99 | $12.17 | 15,600 | — | — |
| 2012-11-08 | $7.02 | $12.22 | 64,700 | — | — |
| 2012-11-07 | $6.95 | $12.10 | 4,200 | — | — |
| 2012-11-06 | $6.97 | $12.13 | 8,600 | — | — |
| 2012-11-05 | $6.99 | $12.17 | 10,800 | — | — |
| 2012-11-02 | $7.04 | $12.25 | 52,600 | — | — |
| 2012-11-01 | $7.05 | $12.27 | 2,700 | — | — |
| 2012-10-31 | $7.02 | $12.22 | 1,700 | — | — |
| 2012-10-26 | $7.12 | $12.39 | 2,200 | — | — |
| 2012-10-25 | $7.08 | $12.32 | 1,600 | — | — |
| 2012-10-24 | $7.06 | $12.29 | 6,600 | — | — |
| 2012-10-23 | $7.00 | $12.18 | 3,200 | — | — |
| 2012-10-22 | $7.14 | $12.43 | 3,000 | — | — |
| 2012-10-19 | $7.23 | $12.58 | 4,700 | — | — |
| 2012-10-18 | $7.20 | $12.53 | 1,600 | — | — |
| 2012-10-17 | $7.07 | $12.31 | 30,000 | — | — |
| 2012-10-16 | $6.91 | $12.03 | 5,100 | — | — |
| 2012-10-15 | $7.05 | $12.27 | 9,900 | — | — |
| 2012-10-12 | $7.06 | $12.29 | 4,000 | — | — |
| 2012-10-11 | $7.10 | $12.36 | 3,200 | — | — |
| 2012-10-10 | $7.10 | $12.36 | 5,100 | — | — |
| 2012-10-09 | $7.16 | $12.46 | 7,600 | — | — |
| 2012-10-08 | $7.37 | $12.83 | 500 | — | — |
| 2012-10-05 | $7.38 | $12.85 | 6,400 | — | — |
| 2012-10-04 | $7.30 | $12.71 | 1,600 | — | — |
| 2012-10-03 | $7.27 | $12.65 | 11,600 | — | — |
| 2012-10-02 | $7.10 | $12.36 | 16,100 | — | — |
| 2012-10-01 | $7.34 | $12.78 | 7,200 | — | — |
| 2012-09-28 | $7.35 | $12.79 | 8,900 | — | — |
| 2012-09-27 | $7.32 | $12.74 | 6,200 | — | — |
| 2012-09-26 | $7.35 | $12.79 | 27,400 | — | — |
| 2012-09-25 | $7.41 | $12.90 | 4,300 | — | — |
| 2012-09-24 | $7.50 | $13.05 | 1,900 | — | — |
| 2012-09-21 | $7.45 | $12.97 | 9,000 | — | — |
| 2012-09-20 | $7.43 | $12.93 | 30,300 | — | — |
| 2012-09-19 | $7.55 | $13.14 | 23,000 | — | — |
| 2012-09-18 | $7.63 | $13.28 | 1,600 | — | — |
| 2012-09-17 | $7.55 | $13.14 | 6,700 | — | — |
| 2012-09-14 | $7.69 | $13.39 | 12,700 | — | — |
| 2012-09-13 | $7.73 | $13.46 | 5,900 | — | — |
| 2012-09-12 | $7.59 | $13.21 | 7,000 | — | — |
| 2012-09-11 | $7.54 | $13.12 | 9,800 | — | — |
| 2012-09-10 | $7.45 | $12.97 | 2,900 | — | — |
| 2012-09-07 | $7.44 | $12.95 | 9,500 | — | — |
| 2012-09-06 | $7.45 | $12.97 | 4,800 | — | — |
| 2012-09-05 | $7.45 | $12.97 | 1,800 | — | — |
| 2012-09-04 | $7.45 | $12.97 | 5,100 | — | — |
| 2012-08-31 | $7.46 | $12.99 | 6,400 | — | — |
| 2012-08-30 | $7.38 | $12.85 | 6,200 | — | — |
| 2012-08-29 | $7.47 | $13.00 | 1,100 | — | — |
| 2012-08-28 | $7.43 | $12.93 | 3,300 | — | — |
| 2012-08-27 | $7.35 | $12.79 | 10,400 | — | — |
| 2012-08-24 | $7.38 | $12.85 | 3,100 | — | — |
| 2012-08-23 | $7.41 | $12.90 | 12,300 | — | — |
| 2012-08-22 | $7.64 | $13.30 | 1,600 | — | — |
| 2012-08-21 | $7.84 | $13.65 | 400 | — | — |
| 2012-08-20 | $7.77 | $13.52 | 3,500 | — | — |
| 2012-08-17 | $7.76 | $13.51 | 1,200 | — | — |
| 2012-08-16 | $7.62 | $13.26 | 8,500 | — | — |
| 2012-08-15 | $7.58 | $13.19 | 5,900 | — | — |
| 2012-08-14 | $7.56 | $13.16 | 4,700 | — | — |
| 2012-08-13 | $7.54 | $13.12 | 3,000 | — | — |
| 2012-08-10 | $7.50 | $13.05 | 10,600 | — | — |
| 2012-08-09 | $7.47 | $13.00 | 52,000 | — | — |
| 2012-08-08 | $7.60 | $13.23 | 14,200 | — | — |
| 2012-08-07 | $7.75 | $13.49 | 16,200 | — | — |
| 2012-08-06 | $7.99 | $13.91 | 19,500 | — | — |
| 2012-08-03 | $8.00 | $13.93 | 2,300 | — | — |
| 2012-08-02 | $7.91 | $13.77 | 8,200 | — | — |
| 2012-08-01 | $7.85 | $13.66 | 9,500 | — | — |
| 2012-07-31 | $8.01 | $13.94 | 4,500 | — | — |
| 2012-07-30 | $8.09 | $14.08 | 9,200 | — | — |
| 2012-07-27 | $8.05 | $14.01 | 1,500 | — | — |
| 2012-07-26 | $7.95 | $13.84 | 4,700 | — | — |
| 2012-07-25 | $7.96 | $13.86 | 5,500 | — | — |
| 2012-07-24 | $7.90 | $13.75 | 8,400 | — | — |
| 2012-07-23 | $7.85 | $13.66 | 4,200 | — | — |
| 2012-07-20 | $8.00 | $13.93 | 700 | — | — |
| 2012-07-19 | $8.01 | $13.94 | 2,000 | — | — |
| 2012-07-18 | $8.08 | $14.06 | 12,100 | — | — |
| 2012-07-17 | $7.95 | $13.84 | 3,100 | — | — |
| 2012-07-16 | $7.93 | $13.80 | 3,000 | — | — |
| 2012-07-13 | $8.05 | $14.01 | 7,000 | — | — |
| 2012-07-12 | $7.87 | $13.70 | 6,200 | — | — |
| 2012-07-11 | $8.01 | $13.94 | 13,900 | — | — |
| 2012-07-10 | $8.00 | $13.93 | 34,000 | — | — |
| 2012-07-09 | $8.30 | $14.45 | 8,100 | — | — |
| 2012-07-06 | $8.20 | $14.27 | 9,400 | — | — |
| 2012-07-05 | $8.30 | $14.45 | 9,600 | — | — |
| 2012-07-03 | $8.22 | $14.31 | 1,800 | — | — |
| 2012-07-02 | $8.12 | $14.13 | 12,000 | — | — |
| 2012-06-29 | $8.24 | $14.34 | 7,000 | — | — |
| 2012-06-28 | $8.25 | $14.36 | 16,300 | — | — |
| 2012-06-27 | $8.19 | $14.26 | 9,400 | — | — |
| 2012-06-26 | $8.24 | $14.34 | 2,000 | — | — |
| 2012-06-25 | $8.32 | $14.48 | 6,400 | — | — |
| 2012-06-22 | $8.24 | $14.34 | 9,800 | — | — |
| 2012-06-21 | $8.02 | $13.96 | 5,400 | — | — |
| 2012-06-20 | $8.05 | $14.01 | 7,700 | — | — |
| 2012-06-19 | $8.02 | $13.96 | 8,000 | — | — |
| 2012-06-18 | $7.87 | $13.70 | 14,900 | — | — |
| 2012-06-15 | $7.46 | $12.99 | 8,000 | — | — |
| 2012-06-14 | $7.61 | $13.25 | 12,000 | — | — |
| 2012-06-13 | $7.61 | $13.25 | 13,800 | — | — |
| 2012-06-12 | $7.68 | $13.37 | 19,600 | — | — |
| 2012-06-11 | $7.85 | $13.66 | 47,600 | — | — |
| 2012-06-08 | $7.58 | $13.19 | 2,100 | — | — |
| 2012-06-07 | $7.45 | $12.97 | 55,300 | — | — |
| 2012-06-06 | $7.57 | $13.18 | 49,800 | — | — |
| 2012-06-05 | $7.45 | $12.97 | 7,200 | — | — |
| 2012-06-04 | $7.60 | $13.23 | 15,400 | — | — |
| 2012-06-01 | $7.49 | $13.04 | 23,500 | — | — |
| 2012-05-31 | $7.71 | $13.42 | 5,900 | — | — |
| 2012-05-30 | $7.70 | $13.40 | 10,600 | — | — |
| 2012-05-29 | $7.74 | $13.47 | 10,800 | — | — |
| 2012-05-25 | $7.85 | $13.66 | 5,400 | — | — |
| 2012-05-24 | $7.78 | $13.54 | 8,700 | — | — |
| 2012-05-23 | $7.69 | $13.39 | 10,100 | — | — |
| 2012-05-22 | $7.87 | $13.70 | 11,300 | — | — |
| 2012-05-21 | $8.05 | $14.01 | 20,800 | — | — |
| 2012-05-18 | $7.67 | $13.35 | 33,000 | — | — |
| 2012-05-17 | $7.66 | $13.33 | 39,900 | — | — |
| 2012-05-16 | $7.75 | $13.49 | 18,500 | — | — |
| 2012-05-15 | $7.75 | $13.49 | 21,400 | — | — |
| 2012-05-14 | $7.82 | $13.61 | 41,200 | — | — |
| 2012-05-11 | $7.99 | $13.91 | 39,000 | — | — |
| 2012-05-10 | $8.14 | $14.17 | 32,800 | — | — |
| 2012-05-09 | $8.03 | $13.98 | 74,000 | — | — |
| 2012-05-08 | $8.31 | $14.46 | 26,200 | — | — |
| 2012-05-07 | $8.34 | $14.52 | 8,600 | — | — |
| 2012-05-04 | $8.53 | $14.85 | 9,000 | — | — |
| 2012-05-03 | $8.64 | $15.04 | 16,300 | — | — |
| 2012-05-02 | $8.62 | $15.00 | 45,300 | — | — |
| 2012-05-01 | $8.59 | $14.95 | 41,000 | — | — |
| 2012-04-30 | $8.31 | $14.46 | 24,200 | — | — |
| 2012-04-27 | $8.27 | $14.40 | 63,000 | — | — |
| 2012-04-26 | $8.55 | $14.88 | 13,700 | — | — |
| 2012-04-25 | $8.56 | $14.90 | 41,400 | — | — |
| 2012-04-24 | $8.57 | $14.92 | 37,100 | — | — |
| 2012-04-23 | $8.59 | $14.95 | 84,500 | — | — |
| 2012-04-20 | $9.12 | $15.87 | 45,900 | — | — |
| 2012-04-19 | $9.00 | $15.67 | 97,000 | — | — |
| 2012-04-18 | $8.93 | $15.54 | 25,400 | — | — |
| 2012-04-17 | $8.71 | $15.16 | 35,000 | — | — |
| 2012-04-16 | $8.75 | $15.23 | 22,500 | — | — |
| 2012-04-13 | $8.84 | $15.39 | 31,100 | — | — |
| 2012-04-12 | $9.20 | $16.01 | 43,500 | — | — |
| 2012-04-11 | $9.23 | $16.07 | 44,000 | — | — |
| 2012-04-10 | $9.24 | $16.08 | 18,500 | — | — |
| 2012-04-09 | $9.23 | $16.07 | 43,200 | — | — |
| 2012-04-05 | $9.32 | $16.22 | 12,900 | — | — |
| 2012-04-04 | $9.21 | $16.03 | 43,200 | — | — |
| 2012-04-03 | $9.23 | $16.07 | 30,400 | — | — |
| 2012-04-02 | $9.43 | $16.41 | 44,800 | — | — |
| 2012-03-30 | $9.20 | $16.01 | 9,800 | — | — |
| 2012-03-29 | $9.27 | $16.14 | 16,900 | — | — |
| 2012-03-28 | $9.36 | $16.29 | 11,300 | — | — |
| 2012-03-27 | $9.40 | $16.36 | 46,600 | — | — |
| 2012-03-26 | $9.47 | $16.48 | 63,600 | — | — |
| 2012-03-23 | $9.28 | $16.15 | 22,500 | — | — |
| 2012-03-22 | $9.26 | $16.12 | 15,000 | — | — |
| 2012-03-21 | $9.31 | $16.21 | 24,000 | — | — |
| 2012-03-20 | $9.41 | $16.38 | 12,600 | — | — |
| 2012-03-19 | $9.44 | $16.43 | 19,600 | — | — |
| 2012-03-16 | $9.35 | $16.28 | 88,200 | — | — |
| 2012-03-15 | $9.35 | $16.28 | 67,200 | — | — |
| 2012-03-14 | $9.41 | $16.38 | 189,600 | — | — |
| 2012-03-13 | $9.88 | $17.20 | 83,200 | — | — |
| 2012-03-12 | $9.82 | $17.09 | 136,600 | — | — |
| 2012-03-09 | $9.10 | $15.84 | 20,200 | — | — |
| 2012-03-08 | $9.02 | $15.70 | 57,300 | — | — |
| 2012-03-07 | $9.27 | $16.14 | 48,400 | — | — |
| 2012-03-06 | $9.16 | $15.94 | 71,900 | — | — |
| 2012-03-05 | $9.52 | $16.57 | 18,400 | — | — |
| 2012-03-02 | $9.57 | $16.66 | 48,500 | — | — |
| 2012-03-01 | $9.52 | $16.57 | 70,400 | — | — |
| 2012-02-29 | $9.57 | $16.66 | 4,500 | — | — |
| 2012-02-28 | $9.65 | $16.80 | 40,900 | — | — |
| 2012-02-27 | $9.60 | $16.71 | 26,900 | — | — |
| 2012-02-24 | $9.58 | $16.68 | 45,100 | — | — |
| 2012-02-23 | $9.67 | $16.83 | 45,200 | — | — |
| 2012-02-22 | $9.71 | $16.90 | 22,300 | — | — |
| 2012-02-21 | $9.73 | $16.94 | 53,900 | — | — |
| 2012-02-17 | $9.67 | $16.83 | 7,600 | — | — |
| 2012-02-16 | $9.57 | $16.66 | 9,600 | — | — |
| 2012-02-15 | $9.59 | $16.69 | 36,200 | — | — |
| 2012-02-14 | $9.48 | $16.50 | 22,700 | — | — |
| 2012-02-13 | $9.54 | $16.61 | 34,100 | — | — |
| 2012-02-10 | $9.31 | $16.21 | 9,400 | — | — |
| 2012-02-09 | $9.26 | $16.12 | 42,200 | — | — |
| 2012-02-08 | $9.25 | $16.10 | 48,000 | — | — |
| 2012-02-07 | $9.15 | $15.93 | 48,900 | — | — |
| 2012-02-06 | $8.95 | $15.58 | 13,300 | — | — |
| 2012-02-03 | $8.99 | $15.65 | 47,000 | — | — |
| 2012-02-02 | $8.85 | $15.40 | 27,100 | — | — |
| 2012-02-01 | $8.85 | $15.40 | 32,800 | — | — |
| 2012-01-31 | $8.49 | $14.78 | 7,500 | — | — |
| 2012-01-30 | $8.50 | $14.80 | 9,400 | — | — |
| 2012-01-27 | $8.53 | $14.85 | 31,700 | — | — |
| 2012-01-26 | $8.49 | $14.78 | 18,600 | — | — |
| 2012-01-25 | $8.44 | $14.69 | 8,800 | — | — |
| 2012-01-24 | $8.42 | $14.66 | 13,000 | — | — |
| 2012-01-23 | $8.48 | $14.76 | 8,100 | — | — |
| 2012-01-20 | $8.32 | $14.48 | 5,300 | — | — |
| 2012-01-19 | $8.35 | $14.53 | 18,500 | — | — |
| 2012-01-18 | $8.61 | $14.99 | 12,400 | — | — |
| 2012-01-17 | $8.60 | $14.97 | 20,400 | — | — |
| 2012-01-13 | $8.60 | $14.97 | 8,900 | — | — |
| 2012-01-12 | $8.55 | $14.88 | 5,300 | — | — |
| 2012-01-11 | $8.57 | $14.92 | 6,100 | — | — |
| 2012-01-10 | $8.62 | $15.00 | 40,900 | — | — |
| 2012-01-09 | $8.40 | $14.62 | 19,500 | — | — |
| 2012-01-06 | $8.29 | $14.43 | 9,300 | — | — |
| 2012-01-05 | $8.40 | $14.62 | 23,700 | — | — |
| 2012-01-04 | $8.40 | $14.62 | 19,000 | — | — |
| 2012-01-03 | $8.24 | $14.34 | 11,300 | — | — |