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
- 1983-07-25 to 2026-09-02
- 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 | $7.60 | $11.36 | 2,900 | — | — |
| 2012-12-28 | $7.61 | $11.37 | 800 | — | — |
| 2012-12-27 | $7.65 | $11.43 | 1,300 | — | — |
| 2012-12-26 | $7.76 | $11.59 | 400 | — | — |
| 2012-12-24 | $7.98 | $11.92 | 0 | — | — |
| 2012-12-21 | $7.98 | $11.92 | 200 | — | — |
| 2012-12-20 | $7.70 | $11.50 | 1,600 | — | — |
| 2012-12-19 | $7.60 | $11.36 | 300 | — | — |
| 2012-12-18 | $7.55 | $11.28 | 3,400 | — | — |
| 2012-12-17 | $7.68 | $11.47 | 100 | — | — |
| 2012-12-14 | $7.65 | $11.43 | 2,200 | — | — |
| 2012-12-13 | $7.70 | $11.50 | 2,800 | — | — |
| 2012-12-12 | $7.70 | $11.50 | 1,100 | — | — |
| 2012-12-11 | $7.71 | $11.52 | 1,800 | — | — |
| 2012-12-10 | $7.83 | $11.70 | 9,300 | — | — |
| 2012-12-07 | $7.65 | $11.43 | 2,800 | — | — |
| 2012-12-06 | $7.71 | $11.37 | 1,000 | — | — |
| 2012-12-05 | $7.76 | $11.44 | 0 | — | — |
| 2012-12-04 | $7.76 | $11.44 | 0 | — | — |
| 2012-12-03 | $7.76 | $11.44 | 3,200 | — | — |
| 2012-11-30 | $7.77 | $11.46 | 700 | — | — |
| 2012-11-29 | $7.85 | $11.58 | 0 | — | — |
| 2012-11-28 | $7.85 | $11.58 | 100 | — | — |
| 2012-11-27 | $7.82 | $11.53 | 4,600 | — | — |
| 2012-11-26 | $8.00 | $11.80 | 100 | — | — |
| 2012-11-23 | $7.87 | $11.61 | 500 | — | — |
| 2012-11-21 | $7.87 | $11.61 | 1,100 | — | — |
| 2012-11-20 | $7.90 | $11.65 | 600 | — | — |
| 2012-11-19 | $7.96 | $11.74 | 200 | — | — |
| 2012-11-16 | $7.95 | $11.72 | 3,500 | — | — |
| 2012-11-15 | $8.10 | $11.95 | 6,800 | — | — |
| 2012-11-14 | $8.10 | $11.95 | 500 | — | — |
| 2012-11-13 | $8.07 | $11.90 | 2,500 | — | — |
| 2012-11-12 | $8.48 | $12.51 | 6,400 | — | — |
| 2012-11-09 | $8.25 | $12.17 | 1,100 | — | — |
| 2012-11-08 | $8.18 | $12.06 | 1,900 | — | — |
| 2012-11-07 | $8.18 | $12.06 | 4,400 | — | — |
| 2012-11-06 | $8.05 | $11.87 | 6,100 | — | — |
| 2012-11-05 | $8.09 | $11.93 | 200 | — | — |
| 2012-11-02 | $8.10 | $11.95 | 400 | — | — |
| 2012-11-01 | $7.99 | $11.78 | 0 | — | — |
| 2012-10-31 | $7.99 | $11.78 | 0 | — | — |
| 2012-10-26 | $7.99 | $11.78 | 2,000 | — | — |
| 2012-10-25 | $7.90 | $11.65 | 5,400 | — | — |
| 2012-10-24 | $7.97 | $11.75 | 2,800 | — | — |
| 2012-10-23 | $7.89 | $11.64 | 300 | — | — |
| 2012-10-22 | $8.05 | $11.87 | 400 | — | — |
| 2012-10-19 | $8.20 | $12.09 | 2,100 | — | — |
| 2012-10-18 | $8.02 | $11.83 | 4,400 | — | — |
| 2012-10-17 | $7.89 | $11.64 | 0 | — | — |
| 2012-10-16 | $7.89 | $11.64 | 13,000 | — | — |
| 2012-10-15 | $8.01 | $11.81 | 2,100 | — | — |
| 2012-10-12 | $8.00 | $11.80 | 0 | — | — |
| 2012-10-11 | $8.00 | $11.80 | 1,100 | — | — |
| 2012-10-10 | $8.02 | $11.83 | 400 | — | — |
| 2012-10-09 | $8.11 | $11.96 | 3,100 | — | — |
| 2012-10-08 | $8.19 | $12.08 | 1,500 | — | — |
| 2012-10-05 | $7.96 | $11.74 | 21,400 | — | — |
| 2012-10-04 | $8.01 | $11.81 | 8,900 | — | — |
| 2012-10-03 | $8.17 | $12.05 | 200 | — | — |
| 2012-10-02 | $8.15 | $12.02 | 10,300 | — | — |
| 2012-10-01 | $8.28 | $12.21 | 2,100 | — | — |
| 2012-09-28 | $8.28 | $12.21 | 1,500 | — | — |
| 2012-09-27 | $8.28 | $12.21 | 4,500 | — | — |
| 2012-09-26 | $8.32 | $12.27 | 1,300 | — | — |
| 2012-09-25 | $8.37 | $12.34 | 5,900 | — | — |
| 2012-09-24 | $8.32 | $12.27 | 15,400 | — | — |
| 2012-09-21 | $7.96 | $11.74 | 60,200 | — | — |
| 2012-09-20 | $8.71 | $12.85 | 100 | — | — |
| 2012-09-19 | $8.95 | $13.20 | 1,000 | — | — |
| 2012-09-18 | $8.80 | $12.98 | 600 | — | — |
| 2012-09-17 | $8.76 | $12.92 | 200 | — | — |
| 2012-09-14 | $8.74 | $12.89 | 600 | — | — |
| 2012-09-13 | $8.80 | $12.98 | 1,300 | — | — |
| 2012-09-12 | $8.86 | $13.07 | 900 | — | — |
| 2012-09-11 | $8.93 | $13.17 | 3,300 | — | — |
| 2012-09-10 | $8.92 | $13.15 | 4,300 | — | — |
| 2012-09-07 | $9.00 | $13.27 | 2,300 | — | — |
| 2012-09-06 | $8.95 | $13.20 | 400 | — | — |
| 2012-09-05 | $8.80 | $12.98 | 5,300 | — | — |
| 2012-09-04 | $8.79 | $12.96 | 4,300 | — | — |
| 2012-08-31 | $8.80 | $12.98 | 300 | — | — |
| 2012-08-30 | $8.96 | $13.21 | 0 | — | — |
| 2012-08-29 | $8.96 | $13.21 | 0 | — | — |
| 2012-08-28 | $8.96 | $13.21 | 0 | — | — |
| 2012-08-27 | $8.96 | $13.21 | 0 | — | — |
| 2012-08-24 | $8.96 | $13.21 | 400 | — | — |
| 2012-08-23 | $8.95 | $13.20 | 600 | — | — |
| 2012-08-22 | $8.77 | $12.93 | 0 | — | — |
| 2012-08-21 | $8.77 | $12.93 | 300 | — | — |
| 2012-08-20 | $8.86 | $13.07 | 0 | — | — |
| 2012-08-17 | $8.86 | $13.07 | 2,200 | — | — |
| 2012-08-16 | $8.75 | $12.90 | 2,700 | — | — |
| 2012-08-15 | $9.15 | $13.49 | 1,300 | — | — |
| 2012-08-14 | $9.38 | $13.83 | 1,800 | — | — |
| 2012-08-13 | $8.95 | $13.20 | 0 | — | — |
| 2012-08-10 | $8.95 | $13.20 | 300 | — | — |
| 2012-08-09 | $9.00 | $13.13 | 600 | — | — |
| 2012-08-08 | $8.99 | $13.11 | 1,200 | — | — |
| 2012-08-07 | $8.99 | $13.11 | 100 | — | — |
| 2012-08-06 | $8.90 | $12.98 | 0 | — | — |
| 2012-08-03 | $8.90 | $12.98 | 1,300 | — | — |
| 2012-08-02 | $8.85 | $12.91 | 200 | — | — |
| 2012-08-01 | $9.12 | $13.30 | 0 | — | — |
| 2012-07-31 | $9.12 | $13.30 | 0 | — | — |
| 2012-07-30 | $9.12 | $13.30 | 100 | — | — |
| 2012-07-27 | $9.24 | $13.48 | 9,200 | — | — |
| 2012-07-26 | $9.11 | $13.29 | 0 | — | — |
| 2012-07-25 | $9.11 | $13.29 | 0 | — | — |
| 2012-07-24 | $9.11 | $13.29 | 0 | — | — |
| 2012-07-23 | $9.11 | $13.29 | 200 | — | — |
| 2012-07-20 | $9.18 | $13.39 | 1,600 | — | — |
| 2012-07-19 | $9.00 | $13.13 | 0 | — | — |
| 2012-07-18 | $9.00 | $13.13 | 2,000 | — | — |
| 2012-07-17 | $8.87 | $12.94 | 600 | — | — |
| 2012-07-16 | $9.00 | $13.13 | 1,800 | — | — |
| 2012-07-13 | $8.95 | $13.05 | 3,800 | — | — |
| 2012-07-12 | $8.91 | $12.99 | 700 | — | — |
| 2012-07-11 | $9.23 | $13.46 | 0 | — | — |
| 2012-07-10 | $9.23 | $13.46 | 0 | — | — |
| 2012-07-09 | $9.23 | $13.46 | 300 | — | — |
| 2012-07-06 | $9.22 | $13.45 | 0 | — | — |
| 2012-07-05 | $9.22 | $13.45 | 1,200 | — | — |
| 2012-07-03 | $8.99 | $13.11 | 4,600 | — | — |
| 2012-07-02 | $8.86 | $12.92 | 0 | — | — |
| 2012-06-29 | $8.86 | $12.92 | 0 | — | — |
| 2012-06-28 | $8.86 | $12.92 | 0 | — | — |
| 2012-06-27 | $8.86 | $12.92 | 0 | — | — |
| 2012-06-26 | $8.86 | $12.92 | 300 | — | — |
| 2012-06-25 | $8.99 | $13.11 | 800 | — | — |
| 2012-06-22 | $9.00 | $13.13 | 1,500 | — | — |
| 2012-06-21 | $8.93 | $13.02 | 1,600 | — | — |
| 2012-06-20 | $8.85 | $12.91 | 1,000 | — | — |
| 2012-06-19 | $8.96 | $13.07 | 0 | — | — |
| 2012-06-18 | $8.96 | $13.07 | 0 | — | — |
| 2012-06-15 | $8.96 | $13.07 | 100 | — | — |
| 2012-06-14 | $8.90 | $12.98 | 300 | — | — |
| 2012-06-13 | $8.86 | $12.92 | 600 | — | — |
| 2012-06-12 | $8.95 | $13.05 | 2,600 | — | — |
| 2012-06-11 | $9.03 | $13.17 | 200 | — | — |
| 2012-06-08 | $8.87 | $12.94 | 0 | — | — |
| 2012-06-07 | $8.87 | $12.94 | 0 | — | — |
| 2012-06-06 | $8.87 | $12.94 | 1,000 | — | — |
| 2012-06-05 | $8.98 | $13.10 | 1,400 | — | — |
| 2012-06-04 | $8.85 | $12.91 | 6,200 | — | — |
| 2012-06-01 | $8.96 | $13.07 | 1,200 | — | — |
| 2012-05-31 | $8.86 | $12.92 | 2,600 | — | — |
| 2012-05-30 | $8.95 | $13.05 | 500 | — | — |
| 2012-05-29 | $9.02 | $13.15 | 500 | — | — |
| 2012-05-25 | $8.95 | $13.05 | 200 | — | — |
| 2012-05-24 | $9.05 | $13.20 | 2,700 | — | — |
| 2012-05-23 | $8.97 | $13.08 | 0 | — | — |
| 2012-05-22 | $8.97 | $13.08 | 1,300 | — | — |
| 2012-05-21 | $8.92 | $13.01 | 400 | — | — |
| 2012-05-18 | $9.09 | $13.26 | 200 | — | — |
| 2012-05-17 | $9.00 | $13.13 | 4,800 | — | — |
| 2012-05-16 | $9.07 | $13.23 | 12,100 | — | — |
| 2012-05-15 | $9.22 | $13.45 | 700 | — | — |
| 2012-05-14 | $9.31 | $13.58 | 4,100 | — | — |
| 2012-05-11 | $9.02 | $13.15 | 400 | — | — |
| 2012-05-10 | $9.06 | $13.21 | 300 | — | — |
| 2012-05-09 | $9.16 | $13.36 | 1,700 | — | — |
| 2012-05-08 | $9.02 | $13.15 | 500 | — | — |
| 2012-05-07 | $9.27 | $13.52 | 2,700 | — | — |
| 2012-05-04 | $9.20 | $13.42 | 8,200 | — | — |
| 2012-05-03 | $9.02 | $13.15 | 600 | — | — |
| 2012-05-02 | $9.30 | $13.56 | 1,700 | — | — |
| 2012-05-01 | $9.15 | $13.34 | 3,300 | — | — |
| 2012-04-30 | $9.15 | $13.34 | 1,100 | — | — |
| 2012-04-27 | $9.30 | $13.56 | 5,500 | — | — |
| 2012-04-26 | $9.15 | $13.34 | 5,800 | — | — |
| 2012-04-25 | $9.03 | $13.17 | 1,100 | — | — |
| 2012-04-24 | $9.14 | $13.33 | 2,100 | — | — |
| 2012-04-23 | $9.25 | $13.49 | 3,700 | — | — |
| 2012-04-20 | $9.11 | $13.29 | 5,800 | — | — |
| 2012-04-19 | $8.98 | $13.10 | 2,900 | — | — |
| 2012-04-18 | $9.05 | $13.20 | 0 | — | — |
| 2012-04-17 | $9.05 | $13.20 | 0 | — | — |
| 2012-04-16 | $9.05 | $13.20 | 100 | — | — |
| 2012-04-13 | $9.00 | $13.13 | 0 | — | — |
| 2012-04-12 | $9.00 | $13.13 | 1,400 | — | — |
| 2012-04-11 | $9.05 | $13.20 | 600 | — | — |
| 2012-04-10 | $9.08 | $13.24 | 400 | — | — |
| 2012-04-09 | $9.09 | $13.26 | 1,100 | — | — |
| 2012-04-05 | $9.00 | $13.13 | 100 | — | — |
| 2012-04-04 | $9.01 | $13.14 | 1,900 | — | — |
| 2012-04-03 | $9.07 | $13.23 | 1,100 | — | — |
| 2012-04-02 | $9.02 | $13.15 | 1,600 | — | — |
| 2012-03-30 | $9.05 | $13.20 | 900 | — | — |
| 2012-03-29 | $9.05 | $13.20 | 6,900 | — | — |
| 2012-03-28 | $9.05 | $13.20 | 6,400 | — | — |
| 2012-03-27 | $9.35 | $13.64 | 0 | — | — |
| 2012-03-26 | $9.35 | $13.64 | 0 | — | — |
| 2012-03-23 | $9.35 | $13.64 | 900 | — | — |
| 2012-03-22 | $9.10 | $13.27 | 0 | — | — |
| 2012-03-21 | $9.10 | $13.27 | 12,300 | — | — |
| 2012-03-20 | $9.48 | $13.83 | 2,600 | — | — |
| 2012-03-19 | $9.48 | $13.83 | 900 | — | — |
| 2012-03-16 | $9.30 | $13.56 | 100 | — | — |
| 2012-03-15 | $9.25 | $13.49 | 2,300 | — | — |
| 2012-03-14 | $9.27 | $13.52 | 1,400 | — | — |
| 2012-03-13 | $9.30 | $13.56 | 700 | — | — |
| 2012-03-12 | $9.28 | $13.53 | 1,900 | — | — |
| 2012-03-09 | $9.30 | $13.56 | 0 | — | — |
| 2012-03-08 | $9.30 | $13.56 | 500 | — | — |
| 2012-03-07 | $9.30 | $13.56 | 400 | — | — |
| 2012-03-06 | $9.29 | $13.55 | 400 | — | — |
| 2012-03-05 | $9.47 | $13.81 | 200 | — | — |
| 2012-03-02 | $9.48 | $13.83 | 300 | — | — |
| 2012-03-01 | $9.28 | $13.53 | 3,700 | — | — |
| 2012-02-29 | $9.37 | $13.66 | 10,500 | — | — |
| 2012-02-28 | $9.23 | $13.46 | 400 | — | — |
| 2012-02-27 | $9.23 | $13.46 | 800 | — | — |
| 2012-02-24 | $9.50 | $13.85 | 100 | — | — |
| 2012-02-23 | $9.68 | $14.12 | 0 | — | — |
| 2012-02-22 | $9.68 | $14.12 | 1,800 | — | — |
| 2012-02-21 | $9.57 | $13.96 | 300 | — | — |
| 2012-02-17 | $9.49 | $13.84 | 0 | — | — |
| 2012-02-16 | $9.49 | $13.84 | 1,000 | — | — |
| 2012-02-15 | $9.71 | $14.16 | 1,100 | — | — |
| 2012-02-14 | $9.90 | $14.44 | 2,000 | — | — |
| 2012-02-13 | $9.73 | $14.19 | 0 | — | — |
| 2012-02-10 | $9.73 | $14.19 | 1,400 | — | — |
| 2012-02-09 | $10.02 | $14.61 | 900 | — | — |
| 2012-02-08 | $9.68 | $14.12 | 2,500 | — | — |
| 2012-02-07 | $9.88 | $14.41 | 4,800 | — | — |
| 2012-02-06 | $10.00 | $14.58 | 4,000 | — | — |
| 2012-02-03 | $9.99 | $14.57 | 1,800 | — | — |
| 2012-02-02 | $10.03 | $14.63 | 3,200 | — | — |
| 2012-02-01 | $9.95 | $14.51 | 4,800 | — | — |
| 2012-01-31 | $9.46 | $13.80 | 2,600 | — | — |
| 2012-01-30 | $9.75 | $14.22 | 0 | — | — |
| 2012-01-27 | $9.75 | $14.22 | 1,900 | — | — |
| 2012-01-26 | $9.77 | $14.25 | 3,700 | — | — |
| 2012-01-25 | $9.64 | $14.06 | 4,600 | — | — |
| 2012-01-24 | $9.30 | $13.56 | 2,000 | — | — |
| 2012-01-23 | $9.00 | $13.13 | 0 | — | — |
| 2012-01-20 | $9.00 | $13.13 | 100 | — | — |
| 2012-01-19 | $8.95 | $13.05 | 2,100 | — | — |
| 2012-01-18 | $8.99 | $13.11 | 4,000 | — | — |
| 2012-01-17 | $9.00 | $13.13 | 1,900 | — | — |
| 2012-01-13 | $9.09 | $13.26 | 1,200 | — | — |
| 2012-01-12 | $9.10 | $13.27 | 2,400 | — | — |
| 2012-01-11 | $9.10 | $13.27 | 4,200 | — | — |
| 2012-01-10 | $8.95 | $13.05 | 9,300 | — | — |
| 2012-01-09 | $9.11 | $13.29 | 1,100 | — | — |
| 2012-01-06 | $9.11 | $13.29 | 2,100 | — | — |
| 2012-01-05 | $9.11 | $13.29 | 1,600 | — | — |
| 2012-01-04 | $9.11 | $13.29 | 3,000 | — | — |
| 2012-01-03 | $9.48 | $13.83 | 1,800 | — | — |