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
- 2005-10-13 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 | $4.08 | $8.44 | 52,200 | — | — |
| 2012-12-28 | $4.01 | $8.29 | 71,000 | — | — |
| 2012-12-27 | $4.12 | $8.52 | 94,100 | — | — |
| 2012-12-26 | $4.06 | $8.40 | 54,200 | — | — |
| 2012-12-24 | $4.09 | $8.46 | 24,500 | — | — |
| 2012-12-21 | $4.29 | $8.87 | 100,500 | — | — |
| 2012-12-20 | $4.10 | $8.48 | 71,400 | — | — |
| 2012-12-19 | $4.20 | $8.69 | 116,500 | — | — |
| 2012-12-18 | $4.05 | $8.38 | 70,200 | — | — |
| 2012-12-17 | $4.03 | $8.34 | 153,400 | — | — |
| 2012-12-14 | $3.86 | $7.98 | 97,800 | — | — |
| 2012-12-13 | $3.79 | $7.84 | 136,800 | — | — |
| 2012-12-12 | $3.65 | $7.55 | 96,300 | — | — |
| 2012-12-11 | $3.65 | $7.55 | 76,400 | — | — |
| 2012-12-10 | $3.67 | $7.59 | 24,000 | — | — |
| 2012-12-07 | $3.66 | $7.57 | 45,600 | — | — |
| 2012-12-06 | $3.64 | $7.53 | 35,800 | — | — |
| 2012-12-05 | $3.76 | $7.78 | 43,500 | — | — |
| 2012-12-04 | $3.73 | $7.72 | 102,000 | — | — |
| 2012-12-03 | $3.65 | $7.55 | 229,600 | — | — |
| 2012-11-30 | $3.71 | $7.67 | 69,600 | — | — |
| 2012-11-29 | $3.73 | $7.72 | 90,100 | — | — |
| 2012-11-28 | $3.73 | $7.72 | 71,100 | — | — |
| 2012-11-27 | $3.66 | $7.57 | 74,700 | — | — |
| 2012-11-26 | $3.72 | $7.69 | 69,300 | — | — |
| 2012-11-23 | $3.80 | $7.86 | 46,100 | — | — |
| 2012-11-21 | $3.80 | $7.86 | 40,100 | — | — |
| 2012-11-20 | $3.75 | $7.76 | 92,000 | — | — |
| 2012-11-19 | $3.69 | $7.63 | 46,900 | — | — |
| 2012-11-16 | $3.72 | $7.69 | 85,800 | — | — |
| 2012-11-15 | $3.68 | $7.61 | 106,700 | — | — |
| 2012-11-14 | $3.70 | $7.65 | 150,000 | — | — |
| 2012-11-13 | $3.75 | $7.76 | 33,200 | — | — |
| 2012-11-12 | $3.78 | $7.82 | 39,900 | — | — |
| 2012-11-09 | $3.90 | $8.07 | 221,300 | — | — |
| 2012-11-08 | $3.95 | $8.17 | 89,600 | — | — |
| 2012-11-07 | $4.12 | $8.52 | 63,900 | — | — |
| 2012-11-06 | $4.21 | $8.71 | 52,300 | — | — |
| 2012-11-05 | $4.21 | $8.71 | 56,500 | — | — |
| 2012-11-02 | $4.26 | $8.81 | 105,300 | — | — |
| 2012-11-01 | $4.26 | $8.77 | 51,000 | — | — |
| 2012-10-31 | $4.22 | $8.69 | 109,000 | — | — |
| 2012-10-26 | $4.35 | $8.96 | 97,300 | — | — |
| 2012-10-25 | $4.39 | $9.04 | 459,200 | — | — |
| 2012-10-24 | $4.52 | $9.31 | 578,500 | — | — |
| 2012-10-23 | $5.33 | $10.97 | 104,600 | — | — |
| 2012-10-22 | $5.29 | $10.89 | 504,600 | — | — |
| 2012-10-19 | $5.62 | $11.57 | 59,000 | — | — |
| 2012-10-18 | $5.62 | $11.57 | 104,900 | — | — |
| 2012-10-17 | $5.60 | $11.53 | 103,400 | — | — |
| 2012-10-16 | $5.66 | $11.65 | 140,100 | — | — |
| 2012-10-15 | $6.00 | $12.35 | 40,000 | — | — |
| 2012-10-12 | $6.00 | $12.35 | 60,000 | — | — |
| 2012-10-11 | $6.05 | $12.46 | 50,300 | — | — |
| 2012-10-10 | $6.01 | $12.37 | 62,700 | — | — |
| 2012-10-09 | $6.06 | $12.48 | 30,600 | — | — |
| 2012-10-08 | $6.10 | $12.56 | 15,200 | — | — |
| 2012-10-05 | $6.10 | $12.56 | 47,900 | — | — |
| 2012-10-04 | $6.06 | $12.48 | 41,200 | — | — |
| 2012-10-03 | $6.11 | $12.58 | 35,400 | — | — |
| 2012-10-02 | $6.17 | $12.70 | 38,500 | — | — |
| 2012-10-01 | $6.17 | $12.70 | 43,400 | — | — |
| 2012-09-28 | $6.26 | $12.89 | 38,100 | — | — |
| 2012-09-27 | $6.12 | $12.60 | 71,800 | — | — |
| 2012-09-26 | $6.23 | $12.83 | 90,600 | — | — |
| 2012-09-25 | $6.45 | $13.28 | 43,500 | — | — |
| 2012-09-24 | $6.60 | $13.59 | 42,500 | — | — |
| 2012-09-21 | $6.74 | $13.88 | 86,600 | — | — |
| 2012-09-20 | $6.69 | $13.77 | 61,700 | — | — |
| 2012-09-19 | $6.80 | $14.00 | 95,000 | — | — |
| 2012-09-18 | $6.76 | $13.92 | 53,500 | — | — |
| 2012-09-17 | $6.79 | $13.98 | 99,900 | — | — |
| 2012-09-14 | $6.66 | $13.71 | 138,800 | — | — |
| 2012-09-13 | $6.36 | $13.09 | 87,300 | — | — |
| 2012-09-12 | $6.28 | $12.93 | 64,000 | — | — |
| 2012-09-11 | $6.31 | $12.99 | 70,200 | — | — |
| 2012-09-10 | $6.16 | $12.68 | 102,800 | — | — |
| 2012-09-07 | $6.14 | $12.64 | 125,500 | — | — |
| 2012-09-06 | $5.78 | $11.90 | 52,600 | — | — |
| 2012-09-05 | $5.60 | $11.53 | 30,000 | — | — |
| 2012-09-04 | $5.59 | $11.51 | 20,700 | — | — |
| 2012-08-31 | $5.53 | $11.39 | 41,300 | — | — |
| 2012-08-30 | $5.38 | $11.08 | 60,700 | — | — |
| 2012-08-29 | $5.48 | $11.28 | 104,700 | — | — |
| 2012-08-28 | $5.65 | $11.63 | 46,400 | — | — |
| 2012-08-27 | $5.60 | $11.53 | 65,000 | — | — |
| 2012-08-24 | $5.65 | $11.63 | 37,000 | — | — |
| 2012-08-23 | $5.63 | $11.59 | 62,100 | — | — |
| 2012-08-22 | $5.71 | $11.76 | 36,100 | — | — |
| 2012-08-21 | $5.78 | $11.90 | 39,600 | — | — |
| 2012-08-20 | $5.83 | $12.00 | 140,700 | — | — |
| 2012-08-17 | $5.75 | $11.84 | 31,900 | — | — |
| 2012-08-16 | $5.79 | $11.92 | 55,600 | — | — |
| 2012-08-15 | $5.81 | $11.96 | 46,300 | — | — |
| 2012-08-14 | $5.75 | $11.84 | 92,200 | — | — |
| 2012-08-13 | $5.84 | $12.02 | 83,400 | — | — |
| 2012-08-10 | $5.96 | $12.27 | 81,100 | — | — |
| 2012-08-09 | $6.13 | $12.62 | 115,300 | — | — |
| 2012-08-08 | $6.37 | $13.11 | 66,400 | — | — |
| 2012-08-07 | $6.40 | $13.18 | 136,900 | — | — |
| 2012-08-06 | $6.75 | $13.40 | 229,400 | — | — |
| 2012-08-03 | $6.37 | $12.65 | 87,500 | — | — |
| 2012-08-02 | $6.35 | $12.61 | 137,000 | — | — |
| 2012-08-01 | $6.26 | $12.43 | 139,200 | — | — |
| 2012-07-31 | $6.61 | $13.12 | 153,300 | — | — |
| 2012-07-30 | $6.47 | $12.85 | 109,400 | — | — |
| 2012-07-27 | $6.04 | $11.99 | 75,300 | — | — |
| 2012-07-26 | $5.83 | $11.58 | 120,700 | — | — |
| 2012-07-25 | $6.06 | $12.03 | 67,900 | — | — |
| 2012-07-24 | $6.07 | $12.05 | 104,800 | — | — |
| 2012-07-23 | $6.08 | $12.07 | 73,300 | — | — |
| 2012-07-20 | $6.30 | $12.51 | 167,900 | — | — |
| 2012-07-19 | $6.67 | $13.24 | 172,800 | — | — |
| 2012-07-18 | $6.98 | $13.86 | 125,200 | — | — |
| 2012-07-17 | $7.60 | $15.09 | 21,200 | — | — |
| 2012-07-16 | $7.32 | $14.53 | 2,717 | — | — |
| 2012-07-13 | $7.56 | $15.01 | 28,533 | — | — |
| 2012-07-12 | $7.68 | $15.25 | 25,342 | — | — |
| 2012-07-11 | $7.68 | $15.25 | 35,875 | — | — |
| 2012-07-10 | $7.68 | $15.25 | 26,483 | — | — |
| 2012-07-09 | $7.92 | $15.73 | 23,900 | — | — |
| 2012-07-06 | $8.04 | $15.96 | 44,483 | — | — |
| 2012-07-05 | $7.68 | $15.25 | 75,267 | — | — |
| 2012-07-03 | $7.56 | $15.01 | 32,308 | — | — |
| 2012-07-02 | $7.80 | $15.49 | 59,800 | — | — |
| 2012-06-29 | $7.44 | $14.77 | 36,592 | — | — |
| 2012-06-28 | $7.44 | $14.77 | 11,817 | — | — |
| 2012-06-27 | $7.56 | $15.01 | 26,483 | — | — |
| 2012-06-26 | $7.32 | $14.53 | 63,075 | — | — |
| 2012-06-25 | $7.44 | $14.77 | 38,692 | — | — |
| 2012-06-22 | $7.44 | $14.77 | 627,292 | — | — |
| 2012-06-21 | $7.68 | $15.25 | 90,058 | — | — |
| 2012-06-20 | $7.92 | $15.73 | 45,667 | — | — |
| 2012-06-19 | $8.16 | $16.20 | 57,267 | — | — |
| 2012-06-18 | $7.80 | $15.49 | 61,158 | — | — |
| 2012-06-15 | $7.80 | $15.49 | 62,533 | — | — |
| 2012-06-14 | $7.56 | $15.01 | 43,183 | — | — |
| 2012-06-13 | $7.56 | $15.01 | 52,367 | — | — |
| 2012-06-12 | $7.68 | $15.25 | 53,300 | — | — |
| 2012-06-11 | $7.68 | $15.25 | 34,567 | — | — |
| 2012-06-08 | $8.16 | $16.20 | 38,208 | — | — |
| 2012-06-07 | $8.04 | $15.96 | 43,325 | — | — |
| 2012-06-06 | $8.52 | $16.92 | 103,483 | — | — |
| 2012-06-05 | $7.80 | $15.49 | 33,608 | — | — |
| 2012-06-04 | $7.44 | $14.77 | 47,592 | — | — |
| 2012-06-01 | $7.56 | $15.01 | 44,342 | — | — |
| 2012-05-31 | $8.16 | $16.20 | 35,725 | — | — |
| 2012-05-30 | $7.80 | $15.49 | 30,050 | — | — |
| 2012-05-29 | $7.92 | $15.73 | 43,600 | — | — |
| 2012-05-25 | $7.68 | $15.25 | 80,150 | — | — |
| 2012-05-24 | $7.44 | $14.77 | 70,008 | — | — |
| 2012-05-23 | $7.56 | $15.01 | 28,917 | — | — |
| 2012-05-22 | $7.56 | $15.01 | 54,167 | — | — |
| 2012-05-21 | $7.32 | $14.53 | 40,325 | — | — |
| 2012-05-18 | $7.32 | $14.53 | 66,625 | — | — |
| 2012-05-17 | $7.20 | $14.30 | 189,850 | — | — |
| 2012-05-16 | $8.04 | $15.96 | 48,933 | — | — |
| 2012-05-15 | $8.40 | $16.68 | 38,725 | — | — |
| 2012-05-14 | $8.16 | $16.20 | 7,033 | — | — |
| 2012-05-11 | $8.40 | $16.20 | 47,942 | — | — |
| 2012-05-10 | $8.76 | $16.90 | 31,275 | — | — |
| 2012-05-09 | $8.64 | $16.67 | 79,583 | — | — |
| 2012-05-08 | $9.00 | $17.36 | 64,350 | — | — |
| 2012-05-07 | $9.36 | $18.05 | 42,167 | — | — |
| 2012-05-04 | $9.24 | $17.82 | 120,875 | — | — |
| 2012-05-03 | $9.12 | $17.59 | 64,558 | — | — |
| 2012-05-02 | $9.12 | $17.59 | 75,892 | — | — |
| 2012-05-01 | $9.24 | $17.82 | 24,958 | — | — |
| 2012-04-30 | $9.60 | $18.52 | 32,533 | — | — |
| 2012-04-27 | $9.48 | $18.29 | 34,050 | — | — |
| 2012-04-26 | $9.36 | $18.05 | 80,108 | — | — |
| 2012-04-25 | $9.60 | $18.52 | 78,000 | — | — |
| 2012-04-24 | $9.36 | $18.05 | 79,800 | — | — |
| 2012-04-23 | $9.24 | $17.82 | 62,000 | — | — |
| 2012-04-20 | $9.72 | $18.75 | 39,658 | — | — |
| 2012-04-19 | $9.36 | $18.05 | 86,458 | — | — |
| 2012-04-18 | $9.72 | $18.75 | 78,592 | — | — |
| 2012-04-17 | $10.32 | $19.91 | 108,067 | — | — |
| 2012-04-16 | $9.72 | $18.75 | 41,642 | — | — |
| 2012-04-13 | $9.72 | $18.75 | 36,858 | — | — |
| 2012-04-12 | $10.08 | $19.44 | 47,792 | — | — |
| 2012-04-11 | $10.08 | $19.44 | 66,200 | — | — |
| 2012-04-10 | $9.24 | $17.82 | 85,542 | — | — |
| 2012-04-09 | $9.84 | $18.98 | 104,667 | — | — |
| 2012-04-05 | $9.84 | $18.98 | 68,167 | — | — |
| 2012-04-04 | $10.32 | $19.91 | 127,450 | — | — |
| 2012-04-03 | $11.04 | $21.29 | 52,867 | — | — |
| 2012-04-02 | $11.76 | $22.68 | 36,133 | — | — |
| 2012-03-30 | $11.52 | $22.22 | 93,950 | — | — |
| 2012-03-29 | $12.00 | $23.15 | 92,167 | — | — |
| 2012-03-28 | $11.76 | $22.68 | 121,875 | — | — |
| 2012-03-27 | $12.12 | $23.38 | 226,958 | — | — |
| 2012-03-26 | $13.80 | $26.62 | 418,367 | — | — |
| 2012-03-23 | $12.36 | $23.84 | 111,967 | — | — |
| 2012-03-22 | $12.12 | $23.38 | 137,075 | — | — |
| 2012-03-21 | $11.88 | $22.91 | 607,208 | — | — |
| 2012-03-20 | $13.08 | $25.23 | 653,833 | — | — |
| 2012-03-19 | $17.76 | $34.26 | 466,083 | — | — |
| 2012-03-16 | $15.00 | $28.93 | 300,050 | — | — |
| 2012-03-15 | $13.92 | $26.85 | 119,375 | — | — |
| 2012-03-14 | $13.32 | $25.69 | 56,025 | — | — |
| 2012-03-13 | $13.80 | $26.62 | 77,667 | — | — |
| 2012-03-12 | $12.00 | $23.15 | 48,717 | — | — |
| 2012-03-09 | $12.36 | $23.84 | 37,183 | — | — |
| 2012-03-08 | $12.36 | $23.84 | 51,417 | — | — |
| 2012-03-07 | $12.60 | $24.30 | 46,783 | — | — |
| 2012-03-06 | $11.76 | $22.68 | 71,842 | — | — |
| 2012-03-05 | $11.88 | $22.91 | 87,733 | — | — |
| 2012-03-02 | $12.60 | $24.30 | 65,400 | — | — |
| 2012-03-01 | $12.96 | $25.00 | 74,608 | — | — |
| 2012-02-29 | $13.32 | $25.69 | 107,108 | — | — |
| 2012-02-28 | $13.92 | $26.85 | 72,242 | — | — |
| 2012-02-27 | $14.28 | $27.54 | 136,500 | — | — |
| 2012-02-24 | $14.88 | $28.70 | 119,817 | — | — |
| 2012-02-23 | $14.52 | $28.01 | 156,475 | — | — |
| 2012-02-22 | $14.04 | $27.08 | 64,842 | — | — |
| 2012-02-21 | $13.56 | $26.16 | 69,567 | — | — |
| 2012-02-17 | $14.16 | $27.31 | 63,650 | — | — |
| 2012-02-16 | $14.88 | $28.70 | 106,258 | — | — |
| 2012-02-15 | $13.80 | $26.62 | 173,200 | — | — |
| 2012-02-14 | $14.88 | $28.70 | 282,367 | — | — |
| 2012-02-13 | $15.36 | $29.63 | 182,000 | — | — |
| 2012-02-10 | $12.96 | $25.00 | 71,067 | — | — |
| 2012-02-09 | $12.96 | $25.00 | 112,808 | — | — |
| 2012-02-08 | $13.68 | $26.39 | 101,067 | — | — |
| 2012-02-07 | $13.80 | $26.62 | 130,025 | — | — |
| 2012-02-06 | $14.52 | $28.01 | 351,583 | — | — |
| 2012-02-03 | $13.20 | $25.46 | 149,375 | — | — |
| 2012-02-02 | $12.36 | $23.15 | 177,125 | — | — |
| 2012-02-01 | $13.44 | $25.17 | 161,067 | — | — |
| 2012-01-31 | $12.72 | $23.82 | 266,317 | — | — |
| 2012-01-30 | $13.08 | $24.49 | 458,967 | — | — |
| 2012-01-27 | $10.44 | $19.55 | 265,483 | — | — |
| 2012-01-26 | $9.24 | $17.30 | 174,458 | — | — |
| 2012-01-25 | $9.60 | $17.98 | 188,525 | — | — |
| 2012-01-24 | $9.72 | $18.20 | 251,792 | — | — |
| 2012-01-23 | $9.60 | $17.98 | 37,167 | — | — |
| 2012-01-20 | $9.36 | $17.53 | 26,333 | — | — |
| 2012-01-19 | $9.36 | $17.53 | 22,708 | — | — |
| 2012-01-18 | $9.24 | $17.30 | 46,183 | — | — |
| 2012-01-17 | $8.88 | $16.63 | 62,817 | — | — |
| 2012-01-13 | $9.60 | $17.98 | 37,233 | — | — |
| 2012-01-12 | $9.48 | $17.75 | 155,942 | — | — |
| 2012-01-11 | $9.24 | $17.30 | 28,783 | — | — |
| 2012-01-10 | $9.12 | $17.08 | 52,967 | — | — |
| 2012-01-09 | $9.60 | $17.98 | 48,008 | — | — |
| 2012-01-06 | $9.36 | $17.53 | 47,367 | — | — |
| 2012-01-05 | $9.48 | $17.75 | 115,025 | — | — |
| 2012-01-04 | $9.36 | $17.53 | 68,383 | — | — |
| 2012-01-03 | $9.12 | $17.08 | 37,683 | — | — |