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
- 1995-10-06 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 | $5.98 | $5.98 | 4,500 | — | — |
| 2012-12-28 | $5.80 | $5.80 | 0 | — | — |
| 2012-12-27 | $5.80 | $5.80 | 800 | — | — |
| 2012-12-26 | $5.79 | $5.79 | 0 | — | — |
| 2012-12-24 | $5.79 | $5.79 | 1,500 | — | — |
| 2012-12-21 | $5.70 | $5.70 | 0 | — | — |
| 2012-12-20 | $5.70 | $5.70 | 200 | — | — |
| 2012-12-19 | $5.78 | $5.78 | 2,900 | — | — |
| 2012-12-18 | $5.93 | $5.93 | 0 | — | — |
| 2012-12-17 | $5.93 | $5.93 | 2,800 | — | — |
| 2012-12-14 | $5.84 | $5.84 | 400 | — | — |
| 2012-12-13 | $5.78 | $5.78 | 0 | — | — |
| 2012-12-12 | $5.78 | $5.78 | 500 | — | — |
| 2012-12-11 | $5.68 | $5.68 | 400 | — | — |
| 2012-12-10 | $5.55 | $5.55 | 0 | — | — |
| 2012-12-07 | $5.55 | $5.55 | 2,400 | — | — |
| 2012-12-06 | $5.69 | $5.69 | 8,600 | — | — |
| 2012-12-05 | $5.77 | $5.77 | 5,700 | — | — |
| 2012-12-04 | $5.98 | $5.98 | 200 | — | — |
| 2012-12-03 | $6.00 | $6.00 | 15,900 | — | — |
| 2012-11-30 | $6.00 | $6.00 | 5,200 | — | — |
| 2012-11-29 | $5.61 | $5.61 | 0 | — | — |
| 2012-11-28 | $5.61 | $5.61 | 2,000 | — | — |
| 2012-11-27 | $5.41 | $5.41 | 302,200 | — | — |
| 2012-11-26 | $5.32 | $5.32 | 0 | — | — |
| 2012-11-23 | $5.32 | $5.32 | 2,200 | — | — |
| 2012-11-21 | $5.60 | $5.60 | 600 | — | — |
| 2012-11-20 | $5.50 | $5.50 | 5,100 | — | — |
| 2012-11-19 | $5.67 | $5.67 | 0 | — | — |
| 2012-11-16 | $5.67 | $5.67 | 0 | — | — |
| 2012-11-15 | $5.67 | $5.67 | 1,100 | — | — |
| 2012-11-14 | $5.92 | $5.92 | 0 | — | — |
| 2012-11-13 | $5.92 | $5.92 | 2,100 | — | — |
| 2012-11-12 | $6.00 | $6.00 | 0 | — | — |
| 2012-11-09 | $6.00 | $6.00 | 0 | — | — |
| 2012-11-08 | $6.00 | $6.00 | 4,600 | — | — |
| 2012-11-07 | $5.22 | $5.22 | 0 | — | — |
| 2012-11-06 | $5.22 | $5.22 | 18,600 | — | — |
| 2012-11-05 | $5.20 | $5.20 | 300 | — | — |
| 2012-11-02 | $5.25 | $5.25 | 3,000 | — | — |
| 2012-11-01 | $5.29 | $5.29 | 38,000 | — | — |
| 2012-10-31 | $4.97 | $4.97 | 200 | — | — |
| 2012-10-26 | $4.95 | $4.95 | 0 | — | — |
| 2012-10-25 | $4.95 | $4.95 | 0 | — | — |
| 2012-10-24 | $4.95 | $4.95 | 2,600 | — | — |
| 2012-10-23 | $4.99 | $4.99 | 1,100 | — | — |
| 2012-10-22 | $5.10 | $5.10 | 2,900 | — | — |
| 2012-10-19 | $5.04 | $5.04 | 0 | — | — |
| 2012-10-18 | $5.04 | $5.04 | 7,000 | — | — |
| 2012-10-17 | $5.00 | $5.00 | 1,000 | — | — |
| 2012-10-16 | $4.96 | $4.96 | 200 | — | — |
| 2012-10-15 | $5.00 | $5.00 | 6,600 | — | — |
| 2012-10-12 | $5.00 | $5.00 | 0 | — | — |
| 2012-10-11 | $5.00 | $5.00 | 100 | — | — |
| 2012-10-10 | $4.99 | $4.99 | 100 | — | — |
| 2012-10-09 | $5.02 | $5.02 | 0 | — | — |
| 2012-10-08 | $5.02 | $5.02 | 0 | — | — |
| 2012-10-05 | $5.02 | $5.02 | 0 | — | — |
| 2012-10-04 | $5.02 | $5.02 | 0 | — | — |
| 2012-10-03 | $5.02 | $5.02 | 3,200 | — | — |
| 2012-10-02 | $5.00 | $5.00 | 300 | — | — |
| 2012-10-01 | $5.06 | $5.06 | 0 | — | — |
| 2012-09-28 | $5.06 | $5.06 | 1,600 | — | — |
| 2012-09-27 | $4.95 | $4.95 | 0 | — | — |
| 2012-09-26 | $4.95 | $4.95 | 0 | — | — |
| 2012-09-25 | $4.95 | $4.95 | 0 | — | — |
| 2012-09-24 | $4.95 | $4.95 | 200 | — | — |
| 2012-09-21 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-20 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-19 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-18 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-17 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-14 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-13 | $4.94 | $4.94 | 0 | — | — |
| 2012-09-12 | $4.94 | $4.94 | 1,300 | — | — |
| 2012-09-11 | $4.99 | $4.99 | 0 | — | — |
| 2012-09-10 | $4.99 | $4.99 | 400 | — | — |
| 2012-09-07 | $5.02 | $5.02 | 5,000 | — | — |
| 2012-09-06 | $4.25 | $4.25 | 100 | — | — |
| 2012-09-05 | $4.85 | $4.85 | 0 | — | — |
| 2012-09-04 | $4.85 | $4.85 | 2,300 | — | — |
| 2012-08-31 | $4.75 | $4.75 | 0 | — | — |
| 2012-08-30 | $4.75 | $4.75 | 0 | — | — |
| 2012-08-29 | $4.75 | $4.75 | 3,500 | — | — |
| 2012-08-28 | $4.75 | $4.75 | 0 | — | — |
| 2012-08-27 | $4.75 | $4.75 | 0 | — | — |
| 2012-08-24 | $4.75 | $4.75 | 1,900 | — | — |
| 2012-08-23 | $4.67 | $4.67 | 300 | — | — |
| 2012-08-22 | $4.75 | $4.75 | 2,900 | — | — |
| 2012-08-21 | $4.75 | $4.75 | 3,600 | — | — |
| 2012-08-20 | $5.00 | $5.00 | 0 | — | — |
| 2012-08-17 | $5.00 | $5.00 | 1,100 | — | — |
| 2012-08-16 | $4.90 | $4.90 | 9,300 | — | — |
| 2012-08-15 | $4.95 | $4.95 | 7,400 | — | — |
| 2012-08-14 | $5.15 | $5.15 | 500 | — | — |
| 2012-08-13 | $5.10 | $5.10 | 600 | — | — |
| 2012-08-10 | $5.10 | $5.10 | 6,700 | — | — |
| 2012-08-09 | $4.80 | $4.80 | 5,800 | — | — |
| 2012-08-08 | $5.24 | $5.24 | 0 | — | — |
| 2012-08-07 | $5.24 | $5.24 | 0 | — | — |
| 2012-08-06 | $5.24 | $5.24 | 0 | — | — |
| 2012-08-03 | $5.24 | $5.24 | 0 | — | — |
| 2012-08-02 | $5.24 | $5.24 | 2,200 | — | — |
| 2012-08-01 | $5.24 | $5.24 | 0 | — | — |
| 2012-07-31 | $5.24 | $5.24 | 400 | — | — |
| 2012-07-30 | $5.15 | $5.15 | 0 | — | — |
| 2012-07-27 | $5.15 | $5.15 | 0 | — | — |
| 2012-07-26 | $5.15 | $5.15 | 5,600 | — | — |
| 2012-07-25 | $5.25 | $5.25 | 0 | — | — |
| 2012-07-24 | $5.25 | $5.25 | 500 | — | — |
| 2012-07-23 | $5.15 | $5.15 | 0 | — | — |
| 2012-07-20 | $5.15 | $5.15 | 0 | — | — |
| 2012-07-19 | $5.15 | $5.15 | 5,300 | — | — |
| 2012-07-18 | $5.15 | $5.15 | 16,400 | — | — |
| 2012-07-17 | $5.20 | $5.20 | 11,200 | — | — |
| 2012-07-16 | $5.47 | $5.47 | 100 | — | — |
| 2012-07-13 | $5.48 | $5.48 | 100 | — | — |
| 2012-07-12 | $5.40 | $5.40 | 1,400 | — | — |
| 2012-07-11 | $5.45 | $5.45 | 2,700 | — | — |
| 2012-07-10 | $5.50 | $5.50 | 12,100 | — | — |
| 2012-07-09 | $5.90 | $5.90 | 0 | — | — |
| 2012-07-06 | $5.90 | $5.90 | 0 | — | — |
| 2012-07-05 | $5.90 | $5.90 | 600 | — | — |
| 2012-07-03 | $6.00 | $6.00 | 0 | — | — |
| 2012-07-02 | $6.00 | $6.00 | 0 | — | — |
| 2012-06-29 | $6.00 | $6.00 | 1,800 | — | — |
| 2012-06-28 | $5.64 | $5.64 | 0 | — | — |
| 2012-06-27 | $5.64 | $5.64 | 0 | — | — |
| 2012-06-26 | $5.64 | $5.64 | 900 | — | — |
| 2012-06-25 | $5.79 | $5.79 | 2,200 | — | — |
| 2012-06-22 | $6.00 | $6.00 | 0 | — | — |
| 2012-06-21 | $6.00 | $6.00 | 0 | — | — |
| 2012-06-20 | $6.00 | $6.00 | 0 | — | — |
| 2012-06-19 | $6.00 | $6.00 | 3,300 | — | — |
| 2012-06-18 | $5.85 | $5.85 | 0 | — | — |
| 2012-06-15 | $5.85 | $5.85 | 0 | — | — |
| 2012-06-14 | $5.85 | $5.85 | 200 | — | — |
| 2012-06-13 | $5.82 | $5.82 | 0 | — | — |
| 2012-06-12 | $5.82 | $5.82 | 0 | — | — |
| 2012-06-11 | $5.82 | $5.82 | 0 | — | — |
| 2012-06-08 | $5.82 | $5.82 | 1,000 | — | — |
| 2012-06-07 | $5.72 | $5.72 | 500 | — | — |
| 2012-06-06 | $5.65 | $5.65 | 0 | — | — |
| 2012-06-05 | $5.65 | $5.65 | 3,800 | — | — |
| 2012-06-04 | $5.93 | $5.93 | 0 | — | — |
| 2012-06-01 | $5.93 | $5.93 | 700 | — | — |
| 2012-05-31 | $5.80 | $5.80 | 1,300 | — | — |
| 2012-05-30 | $5.65 | $5.65 | 0 | — | — |
| 2012-05-29 | $5.65 | $5.65 | 0 | — | — |
| 2012-05-25 | $5.65 | $5.65 | 2,500 | — | — |
| 2012-05-24 | $5.85 | $5.85 | 100 | — | — |
| 2012-05-23 | $6.00 | $6.00 | 0 | — | — |
| 2012-05-22 | $6.00 | $6.00 | 900 | — | — |
| 2012-05-21 | $6.00 | $6.00 | 1,500 | — | — |
| 2012-05-18 | $5.95 | $5.95 | 1,000 | — | — |
| 2012-05-17 | $6.00 | $6.00 | 0 | — | — |
| 2012-05-16 | $6.00 | $6.00 | 0 | — | — |
| 2012-05-15 | $6.00 | $6.00 | 1,500 | — | — |
| 2012-05-14 | $6.11 | $6.11 | 0 | — | — |
| 2012-05-11 | $6.11 | $6.11 | 0 | — | — |
| 2012-05-10 | $6.11 | $6.11 | 200 | — | — |
| 2012-05-09 | $6.10 | $6.10 | 0 | — | — |
| 2012-05-08 | $6.10 | $6.10 | 1,600 | — | — |
| 2012-05-07 | $6.30 | $6.30 | 0 | — | — |
| 2012-05-04 | $6.30 | $6.30 | 1,800 | — | — |
| 2012-05-03 | $6.40 | $6.40 | 100 | — | — |
| 2012-05-02 | $6.35 | $6.35 | 49,200 | — | — |
| 2012-05-01 | $6.30 | $6.30 | 0 | — | — |
| 2012-04-30 | $6.30 | $6.30 | 3,400 | — | — |
| 2012-04-27 | $6.50 | $6.50 | 0 | — | — |
| 2012-04-26 | $6.50 | $6.50 | 0 | — | — |
| 2012-04-25 | $6.50 | $6.50 | 4,400 | — | — |
| 2012-04-24 | $6.44 | $6.44 | 7,600 | — | — |
| 2012-04-23 | $7.10 | $7.10 | 6,000 | — | — |
| 2012-04-20 | $6.50 | $6.50 | 0 | — | — |
| 2012-04-19 | $6.50 | $6.50 | 3,800 | — | — |
| 2012-04-18 | $6.60 | $6.60 | 2,800 | — | — |
| 2012-04-17 | $6.77 | $6.77 | 900 | — | — |
| 2012-04-16 | $6.65 | $6.65 | 2,000 | — | — |
| 2012-04-13 | $6.86 | $6.86 | 100 | — | — |
| 2012-04-12 | $6.86 | $6.86 | 2,500 | — | — |
| 2012-04-11 | $6.62 | $6.62 | 8,900 | — | — |
| 2012-04-10 | $7.10 | $7.10 | 2,100 | — | — |
| 2012-04-09 | $7.70 | $7.70 | 17,800 | — | — |
| 2012-04-05 | $6.60 | $6.60 | 0 | — | — |
| 2012-04-04 | $6.60 | $6.60 | 0 | — | — |
| 2012-04-03 | $6.60 | $6.60 | 7,600 | — | — |
| 2012-04-02 | $6.55 | $6.55 | 0 | — | — |
| 2012-03-30 | $6.55 | $6.55 | 8,000 | — | — |
| 2012-03-29 | $6.55 | $6.55 | 0 | — | — |
| 2012-03-28 | $6.55 | $6.55 | 600 | — | — |
| 2012-03-27 | $6.55 | $6.55 | 3,300 | — | — |
| 2012-03-26 | $6.50 | $6.50 | 4,900 | — | — |
| 2012-03-23 | $6.47 | $6.47 | 200 | — | — |
| 2012-03-22 | $6.49 | $6.49 | 11,100 | — | — |
| 2012-03-21 | $6.24 | $6.24 | 5,400 | — | — |
| 2012-03-20 | $6.12 | $6.12 | 66,600 | — | — |
| 2012-03-19 | $5.90 | $5.90 | 7,800 | — | — |
| 2012-03-16 | $5.88 | $5.88 | 54,700 | — | — |
| 2012-03-15 | $5.90 | $5.90 | 60,600 | — | — |
| 2012-03-14 | $5.85 | $5.85 | 84,100 | — | — |
| 2012-03-13 | $5.85 | $5.85 | 6,800 | — | — |
| 2012-03-12 | $5.75 | $5.75 | 9,300 | — | — |
| 2012-03-09 | $5.75 | $5.75 | 16,700 | — | — |
| 2012-03-08 | $5.70 | $5.70 | 26,800 | — | — |
| 2012-03-07 | $5.60 | $5.60 | 73,700 | — | — |
| 2012-03-06 | $5.75 | $5.75 | 10,000 | — | — |
| 2012-03-05 | $5.37 | $5.37 | 13,600 | — | — |
| 2012-03-02 | $5.47 | $5.47 | 400 | — | — |
| 2012-03-01 | $5.38 | $5.38 | 19,500 | — | — |
| 2012-02-29 | $5.61 | $5.61 | 10,200 | — | — |
| 2012-02-28 | $5.70 | $5.70 | 14,200 | — | — |
| 2012-02-27 | $5.81 | $5.81 | 6,200 | — | — |
| 2012-02-24 | $6.00 | $6.00 | 0 | — | — |
| 2012-02-23 | $6.00 | $6.00 | 0 | — | — |
| 2012-02-22 | $6.00 | $6.00 | 0 | — | — |
| 2012-02-21 | $6.00 | $6.00 | 2,000 | — | — |
| 2012-02-17 | $5.83 | $5.83 | 0 | — | — |
| 2012-02-16 | $5.83 | $5.83 | 3,100 | — | — |
| 2012-02-15 | $5.83 | $5.83 | 400 | — | — |
| 2012-02-14 | $5.90 | $5.90 | 0 | — | — |
| 2012-02-13 | $5.90 | $5.90 | 1,800 | — | — |
| 2012-02-10 | $5.85 | $5.85 | 0 | — | — |
| 2012-02-09 | $5.85 | $5.85 | 2,500 | — | — |
| 2012-02-08 | $5.99 | $5.99 | 2,900 | — | — |
| 2012-02-07 | $5.85 | $5.85 | 2,100 | — | — |
| 2012-02-06 | $5.75 | $5.75 | 0 | — | — |
| 2012-02-03 | $5.75 | $5.75 | 1,800 | — | — |
| 2012-02-02 | $5.75 | $5.75 | 9,600 | — | — |
| 2012-02-01 | $5.76 | $5.76 | 10,300 | — | — |
| 2012-01-31 | $5.91 | $5.91 | 2,300 | — | — |
| 2012-01-30 | $5.81 | $5.81 | 200 | — | — |
| 2012-01-27 | $5.76 | $5.76 | 5,900 | — | — |
| 2012-01-26 | $6.00 | $6.00 | 9,300 | — | — |
| 2012-01-25 | $5.88 | $5.88 | 4,400 | — | — |
| 2012-01-24 | $5.88 | $5.88 | 11,500 | — | — |
| 2012-01-23 | $6.00 | $6.00 | 0 | — | — |
| 2012-01-20 | $6.00 | $6.00 | 3,100 | — | — |
| 2012-01-19 | $6.00 | $6.00 | 2,900 | — | — |
| 2012-01-18 | $5.90 | $5.90 | 1,900 | — | — |
| 2012-01-17 | $6.00 | $6.00 | 7,100 | — | — |
| 2012-01-13 | $5.90 | $5.90 | 0 | — | — |
| 2012-01-12 | $5.90 | $5.90 | 0 | — | — |
| 2012-01-11 | $5.90 | $5.90 | 0 | — | — |
| 2012-01-10 | $5.90 | $5.90 | 1,900 | — | — |
| 2012-01-09 | $5.68 | $5.68 | 0 | — | — |
| 2012-01-06 | $5.68 | $5.68 | 0 | — | — |
| 2012-01-05 | $5.68 | $5.68 | 500 | — | — |
| 2012-01-04 | $5.83 | $5.83 | 6,500 | — | — |
| 2012-01-03 | $5.53 | $5.53 | 5,500 | — | — |