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
- 1997-03-19 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 | $7.25 | $10.21 | 70,654 | — | — |
| 2012-12-28 | $7.24 | $10.19 | 68,360 | — | — |
| 2012-12-27 | $7.23 | $10.17 | 57,922 | — | — |
| 2012-12-26 | $7.20 | $10.14 | 43,126 | — | — |
| 2012-12-24 | $7.20 | $10.14 | 61,249 | — | — |
| 2012-12-21 | $7.01 | $9.87 | 200,950 | — | — |
| 2012-12-20 | $7.18 | $10.11 | 95,773 | — | — |
| 2012-12-19 | $7.18 | $10.10 | 76,159 | — | — |
| 2012-12-18 | $7.14 | $10.05 | 186,842 | — | — |
| 2012-12-17 | $7.18 | $10.11 | 75,930 | — | — |
| 2012-12-14 | $7.22 | $10.16 | 29,477 | — | — |
| 2012-12-13 | $7.20 | $10.14 | 49,549 | — | — |
| 2012-12-12 | $7.27 | $10.24 | 34,295 | — | — |
| 2012-12-11 | $7.36 | $10.36 | 50,696 | — | — |
| 2012-12-10 | $7.22 | $10.16 | 42,323 | — | — |
| 2012-12-07 | $7.29 | $10.26 | 30,280 | — | — |
| 2012-12-06 | $7.23 | $10.17 | 70,195 | — | — |
| 2012-12-05 | $7.31 | $10.30 | 34,983 | — | — |
| 2012-12-04 | $7.19 | $10.13 | 36,244 | — | — |
| 2012-12-03 | $7.26 | $10.22 | 53,105 | — | — |
| 2012-11-30 | $7.48 | $10.53 | 57,578 | — | — |
| 2012-11-29 | $7.48 | $10.53 | 45,076 | — | — |
| 2012-11-28 | $7.45 | $10.48 | 89,579 | — | — |
| 2012-11-27 | $7.27 | $10.24 | 92,446 | — | — |
| 2012-11-26 | $7.44 | $9.85 | 143,372 | — | — |
| 2012-11-23 | $7.09 | $9.39 | 60,904 | — | — |
| 2012-11-21 | $7.10 | $9.40 | 58,725 | — | — |
| 2012-11-20 | $7.07 | $9.37 | 37,162 | — | — |
| 2012-11-19 | $7.07 | $9.37 | 86,941 | — | — |
| 2012-11-16 | $7.21 | $9.55 | 57,349 | — | — |
| 2012-11-15 | $7.08 | $9.38 | 87,744 | — | — |
| 2012-11-14 | $7.09 | $9.39 | 70,195 | — | — |
| 2012-11-13 | $7.11 | $9.41 | 54,596 | — | — |
| 2012-11-12 | $7.19 | $9.53 | 40,603 | — | — |
| 2012-11-09 | $7.19 | $9.53 | 87,858 | — | — |
| 2012-11-08 | $7.04 | $9.32 | 64,575 | — | — |
| 2012-11-07 | $7.03 | $9.31 | 75,815 | — | — |
| 2012-11-06 | $7.05 | $9.34 | 34,295 | — | — |
| 2012-11-05 | $7.08 | $9.38 | 60,790 | — | — |
| 2012-11-02 | $7.06 | $9.35 | 29,363 | — | — |
| 2012-11-01 | $7.16 | $9.48 | 60,331 | — | — |
| 2012-10-31 | $6.98 | $9.25 | 66,869 | — | — |
| 2012-10-26 | $7.01 | $9.29 | 43,012 | — | — |
| 2012-10-25 | $7.05 | $9.34 | 53,105 | — | — |
| 2012-10-24 | $6.94 | $9.19 | 64,231 | — | — |
| 2012-10-23 | $6.90 | $9.13 | 42,782 | — | — |
| 2012-10-22 | $7.09 | $9.39 | 32,115 | — | — |
| 2012-10-19 | $7.22 | $9.56 | 45,764 | — | — |
| 2012-10-18 | $7.14 | $9.46 | 85,220 | — | — |
| 2012-10-17 | $7.31 | $9.68 | 44,388 | — | — |
| 2012-10-16 | $7.12 | $9.44 | 49,549 | — | — |
| 2012-10-15 | $6.87 | $9.10 | 87,170 | — | — |
| 2012-10-12 | $6.89 | $9.12 | 94,740 | — | — |
| 2012-10-11 | $7.12 | $9.44 | 68,819 | — | — |
| 2012-10-10 | $7.06 | $9.35 | 55,628 | — | — |
| 2012-10-09 | $7.04 | $9.32 | 95,199 | — | — |
| 2012-10-08 | $7.24 | $9.59 | 24,889 | — | — |
| 2012-10-05 | $7.26 | $9.62 | 48,288 | — | — |
| 2012-10-04 | $7.33 | $9.71 | 41,291 | — | — |
| 2012-10-03 | $7.29 | $9.65 | 154,612 | — | — |
| 2012-10-02 | $7.19 | $9.53 | 32,230 | — | — |
| 2012-10-01 | $7.18 | $9.50 | 48,632 | — | — |
| 2012-09-28 | $7.12 | $9.44 | 73,406 | — | — |
| 2012-09-27 | $7.07 | $9.37 | 81,665 | — | — |
| 2012-09-26 | $7.04 | $9.32 | 52,646 | — | — |
| 2012-09-25 | $7.23 | $9.57 | 65,492 | — | — |
| 2012-09-24 | $7.36 | $9.75 | 66,639 | — | — |
| 2012-09-21 | $7.38 | $9.78 | 392,839 | — | — |
| 2012-09-20 | $7.06 | $9.35 | 84,991 | — | — |
| 2012-09-19 | $7.25 | $9.60 | 182,140 | — | — |
| 2012-09-18 | $7.39 | $9.79 | 72,489 | — | — |
| 2012-09-17 | $7.48 | $9.91 | 103,343 | — | — |
| 2012-09-14 | $7.65 | $10.14 | 122,268 | — | — |
| 2012-09-13 | $7.22 | $9.56 | 116,418 | — | — |
| 2012-09-12 | $7.27 | $9.63 | 61,937 | — | — |
| 2012-09-11 | $7.36 | $9.75 | 48,173 | — | — |
| 2012-09-10 | $7.27 | $9.63 | 112,633 | — | — |
| 2012-09-07 | $7.09 | $9.39 | 57,349 | — | — |
| 2012-09-06 | $7.09 | $9.39 | 99,787 | — | — |
| 2012-09-05 | $6.94 | $9.19 | 39,456 | — | — |
| 2012-09-04 | $6.90 | $9.13 | 50,352 | — | — |
| 2012-08-31 | $6.90 | $9.13 | 50,123 | — | — |
| 2012-08-30 | $6.94 | $9.19 | 63,772 | — | — |
| 2012-08-29 | $7.14 | $9.46 | 59,757 | — | — |
| 2012-08-28 | $7.25 | $9.61 | 49,205 | — | — |
| 2012-08-27 | $7.37 | $9.76 | 70,654 | — | — |
| 2012-08-24 | $7.39 | $9.79 | 87,744 | — | — |
| 2012-08-23 | $7.25 | $9.60 | 94,167 | — | — |
| 2012-08-22 | $7.05 | $9.34 | 146,354 | — | — |
| 2012-08-21 | $7.06 | $9.35 | 150,598 | — | — |
| 2012-08-20 | $7.35 | $9.74 | 54,023 | — | — |
| 2012-08-17 | $7.45 | $9.86 | 76,274 | — | — |
| 2012-08-16 | $7.56 | $10.01 | 122,153 | — | — |
| 2012-08-15 | $7.25 | $9.61 | 102,425 | — | — |
| 2012-08-14 | $7.53 | $9.98 | 96,690 | — | — |
| 2012-08-13 | $7.64 | $10.12 | 79,141 | — | — |
| 2012-08-10 | $7.62 | $10.09 | 85,220 | — | — |
| 2012-08-09 | $7.76 | $10.28 | 59,987 | — | — |
| 2012-08-08 | $7.65 | $10.14 | 70,998 | — | — |
| 2012-08-07 | $7.71 | $10.21 | 76,733 | — | — |
| 2012-08-06 | $7.62 | $10.09 | 92,561 | — | — |
| 2012-08-03 | $7.63 | $10.10 | 89,235 | — | — |
| 2012-08-02 | $7.38 | $9.78 | 78,568 | — | — |
| 2012-08-01 | $7.31 | $9.68 | 120,318 | — | — |
| 2012-07-31 | $7.36 | $9.75 | 160,233 | — | — |
| 2012-07-30 | $7.51 | $9.94 | 69,277 | — | — |
| 2012-07-27 | $7.60 | $10.07 | 172,276 | — | — |
| 2012-07-26 | $7.32 | $9.70 | 283,074 | — | — |
| 2012-07-25 | $7.36 | $9.75 | 119,286 | — | — |
| 2012-07-24 | $7.35 | $9.74 | 125,938 | — | — |
| 2012-07-23 | $7.34 | $9.72 | 162,297 | — | — |
| 2012-07-20 | $7.31 | $9.68 | 152,892 | — | — |
| 2012-07-19 | $7.39 | $9.79 | 201,868 | — | — |
| 2012-07-18 | $7.46 | $9.89 | 298,902 | — | — |
| 2012-07-17 | $7.27 | $9.63 | 239,374 | — | — |
| 2012-07-16 | $7.01 | $9.29 | 122,038 | — | — |
| 2012-07-13 | $7.14 | $9.46 | 81,550 | — | — |
| 2012-07-12 | $6.96 | $9.22 | 168,261 | — | — |
| 2012-07-11 | $7.01 | $9.29 | 154,727 | — | — |
| 2012-07-10 | $6.84 | $9.07 | 164,018 | — | — |
| 2012-07-09 | $6.76 | $8.95 | 131,558 | — | — |
| 2012-07-06 | $6.83 | $9.04 | 104,490 | — | — |
| 2012-07-05 | $6.49 | $8.59 | 142,799 | — | — |
| 2012-07-03 | $6.57 | $8.71 | 79,027 | — | — |
| 2012-07-02 | $6.48 | $8.58 | 101,622 | — | — |
| 2012-06-29 | $6.25 | $8.28 | 178,699 | — | — |
| 2012-06-28 | $6.25 | $8.28 | 124,218 | — | — |
| 2012-06-27 | $6.33 | $8.38 | 129,952 | — | — |
| 2012-06-26 | $6.19 | $8.20 | 120,777 | — | — |
| 2012-06-25 | $6.47 | $8.57 | 96,117 | — | — |
| 2012-06-22 | $6.72 | $8.90 | 158,397 | — | — |
| 2012-06-21 | $6.40 | $8.48 | 121,465 | — | — |
| 2012-06-20 | $6.57 | $8.71 | 191,660 | — | — |
| 2012-06-19 | $6.69 | $8.86 | 229,395 | — | — |
| 2012-06-18 | $6.62 | $8.77 | 158,397 | — | — |
| 2012-06-15 | $6.42 | $8.50 | 612,944 | — | — |
| 2012-06-14 | $6.32 | $8.37 | 256,120 | — | — |
| 2012-06-13 | $6.29 | $8.33 | 117,106 | — | — |
| 2012-06-12 | $6.33 | $8.38 | 313,124 | — | — |
| 2012-06-11 | $6.53 | $8.65 | 301,769 | — | — |
| 2012-06-08 | $6.43 | $8.51 | 70,539 | — | — |
| 2012-06-07 | $6.50 | $8.60 | 103,572 | — | — |
| 2012-06-06 | $6.62 | $8.77 | 577,502 | — | — |
| 2012-06-05 | $6.25 | $8.28 | 156,333 | — | — |
| 2012-06-04 | $6.05 | $8.01 | 163,903 | — | — |
| 2012-06-01 | $6.24 | $8.27 | 224,234 | — | — |
| 2012-05-31 | $6.18 | $8.19 | 171,932 | — | — |
| 2012-05-30 | $6.43 | $8.51 | 132,820 | — | — |
| 2012-05-29 | $6.77 | $8.96 | 386,875 | — | — |
| 2012-05-25 | $6.79 | $9.00 | 117,106 | — | — |
| 2012-05-24 | $6.63 | $8.78 | 105,063 | — | — |
| 2012-05-23 | $6.81 | $9.02 | 346,387 | — | — |
| 2012-05-22 | $6.61 | $8.75 | 180,075 | — | — |
| 2012-05-21 | $6.84 | $9.05 | 133,852 | — | — |
| 2012-05-18 | $6.70 | $8.88 | 263,805 | — | — |
| 2012-05-17 | $6.86 | $9.09 | 274,357 | — | — |
| 2012-05-16 | $7.04 | $9.32 | 200,836 | — | — |
| 2012-05-15 | $7.23 | $9.57 | 379,764 | — | — |
| 2012-05-14 | $7.65 | $10.13 | 198,427 | — | — |
| 2012-05-11 | $8.36 | $11.08 | 169,523 | — | — |
| 2012-05-10 | $8.54 | $11.31 | 361,297 | — | — |
| 2012-05-09 | $8.25 | $10.92 | 343,405 | — | — |
| 2012-05-08 | $7.87 | $10.43 | 467,049 | — | — |
| 2012-05-07 | $7.64 | $10.12 | 2,128,214 | — | — |
| 2012-05-04 | $8.11 | $10.74 | 237,080 | — | — |
| 2012-05-03 | $8.20 | $10.87 | 276,077 | — | — |
| 2012-05-02 | $8.36 | $11.08 | 181,108 | — | — |
| 2012-05-01 | $8.43 | $11.17 | 181,108 | — | — |
| 2012-04-30 | $8.27 | $10.95 | 152,204 | — | — |
| 2012-04-27 | $8.36 | $11.08 | 149,107 | — | — |
| 2012-04-26 | $8.42 | $11.16 | 202,556 | — | — |
| 2012-04-25 | $8.37 | $11.09 | 171,932 | — | — |
| 2012-04-24 | $8.24 | $10.91 | 313,010 | — | — |
| 2012-04-23 | $8.09 | $10.72 | 791,414 | — | — |
| 2012-04-20 | $8.94 | $11.84 | 347,763 | — | — |
| 2012-04-19 | $8.54 | $11.32 | 403,736 | — | — |
| 2012-04-18 | $8.91 | $11.80 | 325,168 | — | — |
| 2012-04-17 | $9.47 | $12.54 | 248,320 | — | — |
| 2012-04-16 | $9.43 | $12.50 | 239,259 | — | — |
| 2012-04-13 | $9.62 | $12.74 | 140,849 | — | — |
| 2012-04-12 | $9.85 | $13.05 | 197,165 | — | — |
| 2012-04-11 | $9.79 | $12.97 | 273,095 | — | — |
| 2012-04-10 | $10.07 | $13.34 | 295,461 | — | — |
| 2012-04-09 | $10.29 | $13.63 | 198,427 | — | — |
| 2012-04-05 | $10.47 | $13.87 | 139,587 | — | — |
| 2012-04-04 | $10.44 | $13.84 | 302,228 | — | — |
| 2012-04-03 | $10.64 | $14.09 | 196,477 | — | — |
| 2012-04-02 | $10.64 | $14.09 | 483,221 | — | — |
| 2012-03-30 | $10.74 | $14.23 | 269,081 | — | — |
| 2012-03-29 | $10.93 | $14.48 | 246,485 | — | — |
| 2012-03-28 | $11.15 | $14.77 | 295,117 | — | — |
| 2012-03-27 | $11.53 | $15.28 | 133,279 | — | — |
| 2012-03-26 | $11.25 | $14.90 | 364,165 | — | — |
| 2012-03-23 | $11.05 | $14.63 | 159,544 | — | — |
| 2012-03-22 | $11.27 | $14.93 | 122,956 | — | — |
| 2012-03-21 | $11.33 | $15.01 | 143,946 | — | — |
| 2012-03-20 | $11.37 | $15.06 | 159,659 | — | — |
| 2012-03-19 | $11.34 | $15.02 | 762,510 | — | — |
| 2012-03-16 | $10.22 | $13.53 | 188,907 | — | — |
| 2012-03-15 | $10.37 | $13.73 | 76,045 | — | — |
| 2012-03-14 | $10.58 | $14.01 | 69,966 | — | — |
| 2012-03-13 | $10.84 | $14.35 | 80,632 | — | — |
| 2012-03-12 | $10.48 | $13.88 | 36,359 | — | — |
| 2012-03-09 | $10.65 | $14.10 | 59,299 | — | — |
| 2012-03-08 | $10.58 | $14.02 | 66,639 | — | — |
| 2012-03-07 | $10.58 | $14.01 | 43,012 | — | — |
| 2012-03-06 | $10.48 | $13.88 | 145,437 | — | — |
| 2012-03-05 | $10.91 | $14.45 | 105,292 | — | — |
| 2012-03-02 | $11.02 | $14.60 | 73,865 | — | — |
| 2012-03-01 | $11.13 | $14.75 | 70,310 | — | — |
| 2012-02-29 | $11.12 | $14.74 | 69,851 | — | — |
| 2012-02-28 | $11.20 | $14.84 | 58,381 | — | — |
| 2012-02-27 | $11.34 | $15.02 | 151,401 | — | — |
| 2012-02-24 | $11.57 | $15.32 | 55,628 | — | — |
| 2012-02-23 | $11.63 | $15.41 | 72,145 | — | — |
| 2012-02-22 | $11.75 | $15.57 | 123,071 | — | — |
| 2012-02-21 | $11.80 | $15.63 | 100,819 | — | — |
| 2012-02-17 | $11.62 | $15.39 | 133,852 | — | — |
| 2012-02-16 | $11.50 | $15.23 | 57,922 | — | — |
| 2012-02-15 | $11.04 | $14.62 | 83,959 | — | — |
| 2012-02-14 | $11.18 | $14.81 | 51,614 | — | — |
| 2012-02-13 | $11.47 | $15.20 | 82,582 | — | — |
| 2012-02-10 | $11.14 | $14.76 | 117,794 | — | — |
| 2012-02-09 | $11.46 | $15.17 | 45,994 | — | — |
| 2012-02-08 | $11.59 | $15.35 | 63,542 | — | — |
| 2012-02-07 | $11.53 | $15.27 | 46,797 | — | — |
| 2012-02-06 | $11.63 | $15.41 | 56,775 | — | — |
| 2012-02-03 | $11.63 | $15.41 | 103,228 | — | — |
| 2012-02-02 | $11.46 | $15.19 | 77,880 | — | — |
| 2012-02-01 | $11.31 | $14.98 | 51,958 | — | — |
| 2012-01-31 | $11.04 | $14.62 | 93,249 | — | — |
| 2012-01-30 | $11.15 | $14.77 | 80,518 | — | — |
| 2012-01-27 | $11.36 | $15.05 | 65,492 | — | — |
| 2012-01-26 | $11.34 | $15.02 | 117,450 | — | — |
| 2012-01-25 | $11.16 | $14.78 | 164,247 | — | — |
| 2012-01-24 | $11.23 | $14.87 | 80,059 | — | — |
| 2012-01-23 | $11.20 | $14.84 | 563,853 | — | — |
| 2012-01-20 | $11.23 | $14.87 | 650,106 | — | — |
| 2012-01-19 | $10.59 | $14.03 | 165,509 | — | — |
| 2012-01-18 | $10.65 | $14.11 | 188,907 | — | — |
| 2012-01-17 | $10.17 | $13.48 | 220,793 | — | — |
| 2012-01-13 | $10.14 | $13.43 | 3,625,133 | — | — |
| 2012-01-12 | $10.04 | $13.30 | 484,827 | — | — |
| 2012-01-11 | $10.04 | $13.29 | 71,113 | — | — |
| 2012-01-10 | $10.03 | $13.28 | 62,281 | — | — |
| 2012-01-09 | $9.88 | $13.08 | 51,614 | — | — |
| 2012-01-06 | $9.90 | $13.11 | 79,600 | — | — |
| 2012-01-05 | $9.98 | $13.22 | 60,675 | — | — |
| 2012-01-04 | $10.08 | $13.35 | 93,134 | — | — |
| 2012-01-03 | $10.13 | $13.42 | 79,485 | — | — |