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
- 1999-03-08 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 | $7.76 | $8.03 | 9,200 | — | — |
| 2012-12-28 | $7.84 | $8.11 | 3,300 | — | — |
| 2012-12-27 | $7.78 | $8.05 | 900 | — | — |
| 2012-12-26 | $7.77 | $8.04 | 5,700 | — | — |
| 2012-12-24 | $7.74 | $8.00 | 2,700 | — | — |
| 2012-12-21 | $7.90 | $8.17 | 14,700 | — | — |
| 2012-12-20 | $8.01 | $8.28 | 17,500 | — | — |
| 2012-12-19 | $8.07 | $8.35 | 1,800 | — | — |
| 2012-12-18 | $8.09 | $8.37 | 6,300 | — | — |
| 2012-12-17 | $8.24 | $8.52 | 23,700 | — | — |
| 2012-12-14 | $8.07 | $8.35 | 11,000 | — | — |
| 2012-12-13 | $8.20 | $8.48 | 6,600 | — | — |
| 2012-12-12 | $8.18 | $8.46 | 29,200 | — | — |
| 2012-12-11 | $8.25 | $8.53 | 38,000 | — | — |
| 2012-12-10 | $8.19 | $8.47 | 300 | — | — |
| 2012-12-07 | $8.15 | $8.43 | 4,000 | — | — |
| 2012-12-06 | $8.14 | $8.42 | 14,200 | — | — |
| 2012-12-05 | $8.20 | $8.48 | 12,500 | — | — |
| 2012-12-04 | $8.49 | $8.78 | 200 | — | — |
| 2012-12-03 | $8.56 | $8.85 | 30,000 | — | — |
| 2012-11-30 | $8.71 | $9.01 | 2,300 | — | — |
| 2012-11-29 | $8.71 | $9.01 | 16,300 | — | — |
| 2012-11-28 | $8.75 | $9.05 | 37,400 | — | — |
| 2012-11-27 | $8.70 | $9.00 | 8,700 | — | — |
| 2012-11-26 | $8.51 | $8.80 | 7,800 | — | — |
| 2012-11-23 | $8.57 | $8.86 | 6,100 | — | — |
| 2012-11-21 | $8.42 | $8.71 | 8,400 | — | — |
| 2012-11-20 | $8.50 | $8.79 | 3,200 | — | — |
| 2012-11-19 | $8.85 | $9.15 | 2,400 | — | — |
| 2012-11-16 | $8.50 | $8.79 | 0 | — | — |
| 2012-11-15 | $8.50 | $8.79 | 7,100 | — | — |
| 2012-11-14 | $8.75 | $9.05 | 13,300 | — | — |
| 2012-11-13 | $8.88 | $9.18 | 4,100 | — | — |
| 2012-11-12 | $9.14 | $9.40 | 1,500 | — | — |
| 2012-11-09 | $9.15 | $9.41 | 9,400 | — | — |
| 2012-11-08 | $9.18 | $9.44 | 7,400 | — | — |
| 2012-11-07 | $9.17 | $9.43 | 6,600 | — | — |
| 2012-11-06 | $9.25 | $9.51 | 4,400 | — | — |
| 2012-11-05 | $8.98 | $9.24 | 2,800 | — | — |
| 2012-11-02 | $9.00 | $9.26 | 22,500 | — | — |
| 2012-11-01 | $8.76 | $9.01 | 5,200 | — | — |
| 2012-10-31 | $8.89 | $9.14 | 18,400 | — | — |
| 2012-10-26 | $8.82 | $9.07 | 22,400 | — | — |
| 2012-10-25 | $8.70 | $8.95 | 2,000 | — | — |
| 2012-10-24 | $8.65 | $8.90 | 1,100 | — | — |
| 2012-10-23 | $8.51 | $8.75 | 12,100 | — | — |
| 2012-10-22 | $8.50 | $8.74 | 5,600 | — | — |
| 2012-10-19 | $8.45 | $8.69 | 1,800 | — | — |
| 2012-10-18 | $8.55 | $8.79 | 11,800 | — | — |
| 2012-10-17 | $8.40 | $8.64 | 3,400 | — | — |
| 2012-10-16 | $8.40 | $8.64 | 8,800 | — | — |
| 2012-10-15 | $8.35 | $8.59 | 7,600 | — | — |
| 2012-10-12 | $8.25 | $8.49 | 11,200 | — | — |
| 2012-10-11 | $8.12 | $8.35 | 500 | — | — |
| 2012-10-10 | $8.42 | $8.66 | 19,300 | — | — |
| 2012-10-09 | $8.35 | $8.59 | 12,300 | — | — |
| 2012-10-08 | $8.30 | $8.54 | 2,000 | — | — |
| 2012-10-05 | $8.25 | $8.49 | 4,400 | — | — |
| 2012-10-04 | $8.35 | $8.59 | 9,200 | — | — |
| 2012-10-03 | $8.20 | $8.43 | 8,700 | — | — |
| 2012-10-02 | $7.89 | $8.12 | 12,500 | — | — |
| 2012-10-01 | $7.94 | $8.17 | 2,800 | — | — |
| 2012-09-28 | $8.13 | $8.36 | 8,400 | — | — |
| 2012-09-27 | $8.03 | $8.26 | 2,100 | — | — |
| 2012-09-26 | $8.24 | $8.48 | 15,500 | — | — |
| 2012-09-25 | $8.12 | $8.35 | 300 | — | — |
| 2012-09-24 | $8.11 | $8.34 | 4,300 | — | — |
| 2012-09-21 | $8.50 | $8.74 | 7,100 | — | — |
| 2012-09-20 | $8.02 | $8.25 | 1,600 | — | — |
| 2012-09-19 | $8.02 | $8.25 | 6,600 | — | — |
| 2012-09-18 | $8.12 | $8.35 | 5,800 | — | — |
| 2012-09-17 | $8.01 | $8.24 | 2,100 | — | — |
| 2012-09-14 | $8.30 | $8.54 | 3,700 | — | — |
| 2012-09-13 | $8.25 | $8.49 | 2,900 | — | — |
| 2012-09-12 | $8.09 | $8.32 | 1,100 | — | — |
| 2012-09-11 | $8.02 | $8.25 | 400 | — | — |
| 2012-09-10 | $8.30 | $8.54 | 3,700 | — | — |
| 2012-09-07 | $8.25 | $8.49 | 3,700 | — | — |
| 2012-09-06 | $8.15 | $8.38 | 2,900 | — | — |
| 2012-09-05 | $8.21 | $8.44 | 900 | — | — |
| 2012-09-04 | $8.20 | $8.43 | 0 | — | — |
| 2012-08-31 | $8.20 | $8.43 | 5,800 | — | — |
| 2012-08-30 | $8.00 | $8.23 | 2,500 | — | — |
| 2012-08-29 | $8.25 | $8.49 | 3,800 | — | — |
| 2012-08-28 | $7.90 | $8.13 | 4,200 | — | — |
| 2012-08-27 | $8.10 | $8.33 | 0 | — | — |
| 2012-08-24 | $8.10 | $8.33 | 12,900 | — | — |
| 2012-08-23 | $8.20 | $8.43 | 200 | — | — |
| 2012-08-22 | $8.08 | $8.31 | 7,000 | — | — |
| 2012-08-21 | $8.18 | $8.41 | 19,700 | — | — |
| 2012-08-20 | $8.35 | $8.59 | 17,300 | — | — |
| 2012-08-17 | $8.12 | $8.35 | 3,700 | — | — |
| 2012-08-16 | $7.50 | $7.71 | 0 | — | — |
| 2012-08-15 | $7.50 | $7.71 | 13,600 | — | — |
| 2012-08-14 | $7.30 | $7.51 | 0 | — | — |
| 2012-08-13 | $7.30 | $7.51 | 800 | — | — |
| 2012-08-10 | $7.34 | $7.55 | 3,200 | — | — |
| 2012-08-09 | $7.35 | $7.56 | 1,000 | — | — |
| 2012-08-08 | $7.21 | $7.42 | 3,200 | — | — |
| 2012-08-07 | $7.33 | $7.54 | 0 | — | — |
| 2012-08-06 | $7.33 | $7.54 | 4,600 | — | — |
| 2012-08-03 | $7.22 | $7.43 | 2,500 | — | — |
| 2012-08-02 | $7.30 | $7.51 | 2,600 | — | — |
| 2012-08-01 | $7.46 | $7.67 | 11,900 | — | — |
| 2012-07-31 | $7.30 | $7.51 | 400 | — | — |
| 2012-07-30 | $7.25 | $7.46 | 2,100 | — | — |
| 2012-07-27 | $7.38 | $7.59 | 8,500 | — | — |
| 2012-07-26 | $7.40 | $7.61 | 4,400 | — | — |
| 2012-07-25 | $7.20 | $7.41 | 1,200 | — | — |
| 2012-07-24 | $7.17 | $7.37 | 300 | — | — |
| 2012-07-23 | $7.11 | $7.31 | 900 | — | — |
| 2012-07-20 | $7.25 | $7.46 | 0 | — | — |
| 2012-07-19 | $7.25 | $7.46 | 20,500 | — | — |
| 2012-07-18 | $7.13 | $7.33 | 3,100 | — | — |
| 2012-07-17 | $7.10 | $7.30 | 13,300 | — | — |
| 2012-07-16 | $6.98 | $7.18 | 3,400 | — | — |
| 2012-07-13 | $7.00 | $7.20 | 2,900 | — | — |
| 2012-07-12 | $7.07 | $7.27 | 300 | — | — |
| 2012-07-11 | $7.19 | $7.40 | 2,400 | — | — |
| 2012-07-10 | $7.20 | $7.41 | 3,200 | — | — |
| 2012-07-09 | $6.90 | $7.10 | 5,100 | — | — |
| 2012-07-06 | $6.95 | $7.15 | 300 | — | — |
| 2012-07-05 | $6.91 | $7.11 | 400 | — | — |
| 2012-07-03 | $7.05 | $7.25 | 2,300 | — | — |
| 2012-07-02 | $7.00 | $7.20 | 2,300 | — | — |
| 2012-06-29 | $6.90 | $7.10 | 4,300 | — | — |
| 2012-06-28 | $6.95 | $7.15 | 0 | — | — |
| 2012-06-27 | $6.95 | $7.15 | 1,200 | — | — |
| 2012-06-26 | $6.98 | $7.18 | 17,300 | — | — |
| 2012-06-25 | $6.90 | $7.10 | 200 | — | — |
| 2012-06-22 | $6.90 | $7.10 | 4,400 | — | — |
| 2012-06-21 | $7.08 | $7.28 | 100 | — | — |
| 2012-06-20 | $6.95 | $7.15 | 0 | — | — |
| 2012-06-19 | $6.95 | $7.15 | 6,100 | — | — |
| 2012-06-18 | $6.80 | $6.99 | 200 | — | — |
| 2012-06-15 | $7.14 | $7.34 | 1,500 | — | — |
| 2012-06-14 | $6.91 | $7.11 | 100 | — | — |
| 2012-06-13 | $7.05 | $7.25 | 1,900 | — | — |
| 2012-06-12 | $6.77 | $6.96 | 0 | — | — |
| 2012-06-11 | $6.77 | $6.96 | 400 | — | — |
| 2012-06-08 | $7.00 | $7.20 | 1,400 | — | — |
| 2012-06-07 | $7.25 | $7.46 | 1,200 | — | — |
| 2012-06-06 | $7.63 | $7.85 | 1,000 | — | — |
| 2012-06-05 | $7.69 | $7.91 | 100 | — | — |
| 2012-06-04 | $7.72 | $7.94 | 0 | — | — |
| 2012-06-01 | $7.72 | $7.94 | 1,600 | — | — |
| 2012-05-31 | $7.75 | $7.97 | 9,900 | — | — |
| 2012-05-30 | $7.50 | $7.71 | 3,900 | — | — |
| 2012-05-29 | $7.40 | $7.61 | 1,500 | — | — |
| 2012-05-25 | $7.50 | $7.71 | 6,000 | — | — |
| 2012-05-24 | $7.05 | $7.25 | 3,400 | — | — |
| 2012-05-23 | $7.07 | $7.27 | 2,900 | — | — |
| 2012-05-22 | $7.15 | $7.35 | 12,000 | — | — |
| 2012-05-21 | $7.10 | $7.30 | 5,800 | — | — |
| 2012-05-18 | $7.19 | $7.40 | 2,100 | — | — |
| 2012-05-17 | $7.03 | $7.23 | 41,100 | — | — |
| 2012-05-16 | $6.95 | $7.15 | 7,700 | — | — |
| 2012-05-15 | $6.95 | $7.15 | 700 | — | — |
| 2012-05-14 | $6.95 | $7.15 | 2,500 | — | — |
| 2012-05-11 | $6.95 | $7.15 | 6,700 | — | — |
| 2012-05-10 | $6.85 | $7.05 | 7,300 | — | — |
| 2012-05-09 | $6.86 | $7.06 | 100 | — | — |
| 2012-05-08 | $6.90 | $7.10 | 200 | — | — |
| 2012-05-07 | $6.85 | $7.05 | 200 | — | — |
| 2012-05-04 | $6.98 | $7.18 | 3,400 | — | — |
| 2012-05-03 | $6.85 | $7.05 | 600 | — | — |
| 2012-05-02 | $6.85 | $7.05 | 1,800 | — | — |
| 2012-05-01 | $6.85 | $7.05 | 10,000 | — | — |
| 2012-04-30 | $6.85 | $7.05 | 200 | — | — |
| 2012-04-27 | $6.85 | $7.05 | 900 | — | — |
| 2012-04-26 | $6.90 | $7.10 | 27,500 | — | — |
| 2012-04-25 | $6.99 | $7.19 | 2,500 | — | — |
| 2012-04-24 | $6.90 | $7.10 | 9,000 | — | — |
| 2012-04-23 | $6.93 | $7.13 | 3,400 | — | — |
| 2012-04-20 | $7.29 | $7.50 | 0 | — | — |
| 2012-04-19 | $7.29 | $7.50 | 0 | — | — |
| 2012-04-18 | $7.29 | $7.50 | 300 | — | — |
| 2012-04-17 | $7.30 | $7.51 | 300 | — | — |
| 2012-04-16 | $7.08 | $7.28 | 25,500 | — | — |
| 2012-04-13 | $6.90 | $7.10 | 3,000 | — | — |
| 2012-04-12 | $7.05 | $7.25 | 8,800 | — | — |
| 2012-04-11 | $7.14 | $7.34 | 1,500 | — | — |
| 2012-04-10 | $7.28 | $7.49 | 3,700 | — | — |
| 2012-04-09 | $6.94 | $7.14 | 11,000 | — | — |
| 2012-04-05 | $6.80 | $6.99 | 3,600 | — | — |
| 2012-04-04 | $7.00 | $7.20 | 800 | — | — |
| 2012-04-03 | $7.10 | $7.30 | 17,600 | — | — |
| 2012-04-02 | $7.07 | $7.27 | 8,800 | — | — |
| 2012-03-30 | $7.25 | $7.46 | 10,200 | — | — |
| 2012-03-29 | $6.80 | $6.99 | 5,500 | — | — |
| 2012-03-28 | $6.81 | $7.00 | 400 | — | — |
| 2012-03-27 | $6.80 | $6.99 | 7,600 | — | — |
| 2012-03-26 | $6.70 | $6.89 | 2,100 | — | — |
| 2012-03-23 | $6.78 | $6.97 | 100 | — | — |
| 2012-03-22 | $6.76 | $6.95 | 2,800 | — | — |
| 2012-03-21 | $6.76 | $6.95 | 1,100 | — | — |
| 2012-03-20 | $6.75 | $6.94 | 2,000 | — | — |
| 2012-03-19 | $6.85 | $7.05 | 9,300 | — | — |
| 2012-03-16 | $6.70 | $6.89 | 20,200 | — | — |
| 2012-03-15 | $6.69 | $6.88 | 6,500 | — | — |
| 2012-03-14 | $6.69 | $6.88 | 4,900 | — | — |
| 2012-03-13 | $6.65 | $6.84 | 1,200 | — | — |
| 2012-03-12 | $6.55 | $6.74 | 1,200 | — | — |
| 2012-03-09 | $6.58 | $6.77 | 5,600 | — | — |
| 2012-03-08 | $6.51 | $6.70 | 3,200 | — | — |
| 2012-03-07 | $6.50 | $6.69 | 900 | — | — |
| 2012-03-06 | $6.59 | $6.78 | 7,000 | — | — |
| 2012-03-05 | $6.70 | $6.89 | 700 | — | — |
| 2012-03-02 | $6.70 | $6.89 | 1,000 | — | — |
| 2012-03-01 | $6.64 | $6.83 | 4,300 | — | — |
| 2012-02-29 | $6.70 | $6.89 | 1,900 | — | — |
| 2012-02-28 | $6.62 | $6.81 | 1,000 | — | — |
| 2012-02-27 | $6.61 | $6.80 | 1,900 | — | — |
| 2012-02-24 | $6.70 | $6.89 | 1,000 | — | — |
| 2012-02-23 | $6.76 | $6.95 | 300 | — | — |
| 2012-02-22 | $6.78 | $6.97 | 600 | — | — |
| 2012-02-21 | $6.76 | $6.95 | 1,000 | — | — |
| 2012-02-17 | $6.80 | $6.99 | 25,100 | — | — |
| 2012-02-16 | $6.75 | $6.94 | 9,400 | — | — |
| 2012-02-15 | $6.70 | $6.89 | 2,100 | — | — |
| 2012-02-14 | $6.80 | $6.99 | 1,600 | — | — |
| 2012-02-13 | $6.90 | $7.10 | 1,400 | — | — |
| 2012-02-10 | $6.91 | $7.11 | 2,600 | — | — |
| 2012-02-09 | $6.90 | $7.10 | 8,800 | — | — |
| 2012-02-08 | $6.82 | $7.01 | 4,600 | — | — |
| 2012-02-07 | $6.60 | $6.79 | 23,200 | — | — |
| 2012-02-06 | $6.76 | $6.95 | 25,600 | — | — |
| 2012-02-03 | $6.60 | $6.79 | 25,600 | — | — |
| 2012-02-02 | $6.56 | $6.75 | 36,700 | — | — |
| 2012-02-01 | $6.13 | $6.31 | 7,300 | — | — |
| 2012-01-31 | $6.26 | $6.44 | 18,000 | — | — |
| 2012-01-30 | $6.15 | $6.33 | 3,600 | — | — |
| 2012-01-27 | $6.15 | $6.33 | 1,000 | — | — |
| 2012-01-26 | $6.13 | $6.31 | 2,600 | — | — |
| 2012-01-25 | $6.23 | $6.41 | 9,100 | — | — |
| 2012-01-24 | $5.98 | $6.15 | 11,500 | — | — |
| 2012-01-23 | $6.23 | $6.41 | 2,600 | — | — |
| 2012-01-20 | $6.40 | $6.58 | 18,400 | — | — |
| 2012-01-19 | $5.70 | $5.86 | 39,500 | — | — |
| 2012-01-18 | $5.25 | $5.40 | 1,300 | — | — |
| 2012-01-17 | $5.30 | $5.45 | 4,800 | — | — |
| 2012-01-13 | $5.35 | $5.50 | 2,600 | — | — |
| 2012-01-12 | $5.42 | $5.57 | 2,900 | — | — |
| 2012-01-11 | $5.25 | $5.40 | 3,200 | — | — |
| 2012-01-10 | $5.33 | $5.48 | 200 | — | — |
| 2012-01-09 | $5.25 | $5.40 | 2,400 | — | — |
| 2012-01-06 | $5.25 | $5.40 | 6,400 | — | — |
| 2012-01-05 | $5.27 | $5.42 | 12,300 | — | — |
| 2012-01-04 | $5.55 | $5.71 | 5,400 | — | — |
| 2012-01-03 | $5.25 | $5.40 | 4,300 | — | — |