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
- 1997-01-22 to 2026-09-03
- 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 | $5.50 | $5.50 | 1,780 | — | — |
| 2012-12-28 | $5.55 | $5.55 | 1,100 | — | — |
| 2012-12-27 | $5.60 | $5.60 | 2,400 | — | — |
| 2012-12-26 | $5.80 | $5.80 | 1,920 | — | — |
| 2012-12-24 | $5.95 | $5.95 | 420 | — | — |
| 2012-12-21 | $5.70 | $5.70 | 200 | — | — |
| 2012-12-20 | $5.70 | $5.70 | 260 | — | — |
| 2012-12-19 | $5.75 | $5.75 | 25,840 | — | — |
| 2012-12-18 | $5.45 | $5.45 | 2,500 | — | — |
| 2012-12-17 | $5.30 | $5.30 | 1,980 | — | — |
| 2012-12-14 | $5.65 | $5.65 | 3,800 | — | — |
| 2012-12-13 | $5.65 | $5.65 | 720 | — | — |
| 2012-12-12 | $5.70 | $5.70 | 600 | — | — |
| 2012-12-11 | $5.95 | $5.95 | 3,120 | — | — |
| 2012-12-10 | $5.90 | $5.90 | 280 | — | — |
| 2012-12-07 | $5.80 | $5.80 | 160 | — | — |
| 2012-12-06 | $6.15 | $6.15 | 1,060 | — | — |
| 2012-12-05 | $5.80 | $5.80 | 240 | — | — |
| 2012-12-04 | $5.75 | $5.75 | 1,140 | — | — |
| 2012-12-03 | $6.05 | $6.05 | 8,920 | — | — |
| 2012-11-30 | $5.25 | $5.25 | 2,680 | — | — |
| 2012-11-29 | $5.25 | $5.25 | 8,680 | — | — |
| 2012-11-28 | $5.60 | $5.60 | 7,340 | — | — |
| 2012-11-27 | $5.60 | $5.60 | 13,200 | — | — |
| 2012-11-26 | $6.00 | $6.00 | 13,260 | — | — |
| 2012-11-23 | $6.65 | $6.65 | 6,740 | — | — |
| 2012-11-21 | $6.10 | $6.10 | 57,000 | — | — |
| 2012-11-20 | $6.15 | $6.15 | 54,840 | — | — |
| 2012-11-19 | $5.15 | $5.15 | 21,440 | — | — |
| 2012-11-16 | $4.75 | $4.75 | 9,220 | — | — |
| 2012-11-15 | $4.70 | $4.70 | 160 | — | — |
| 2012-11-14 | $4.65 | $4.65 | 8,920 | — | — |
| 2012-11-13 | $5.00 | $5.00 | 2,160 | — | — |
| 2012-11-12 | $5.00 | $5.00 | 440 | — | — |
| 2012-11-09 | $5.05 | $5.05 | 4,840 | — | — |
| 2012-11-08 | $5.10 | $5.10 | 1,020 | — | — |
| 2012-11-07 | $5.10 | $5.10 | 0 | — | — |
| 2012-11-06 | $5.10 | $5.10 | 20 | — | — |
| 2012-11-05 | $5.10 | $5.10 | 60 | — | — |
| 2012-11-02 | $5.05 | $5.05 | 2,520 | — | — |
| 2012-11-01 | $5.10 | $5.10 | 2,200 | — | — |
| 2012-10-31 | $5.10 | $5.10 | 1,400 | — | — |
| 2012-10-26 | $5.15 | $5.15 | 3,540 | — | — |
| 2012-10-25 | $5.20 | $5.20 | 1,480 | — | — |
| 2012-10-24 | $5.25 | $5.25 | 5,300 | — | — |
| 2012-10-23 | $5.25 | $5.25 | 1,080 | — | — |
| 2012-10-22 | $5.40 | $5.40 | 620 | — | — |
| 2012-10-19 | $5.30 | $5.30 | 240 | — | — |
| 2012-10-18 | $5.30 | $5.30 | 2,120 | — | — |
| 2012-10-17 | $5.55 | $5.55 | 300 | — | — |
| 2012-10-16 | $5.40 | $5.40 | 2,740 | — | — |
| 2012-10-15 | $5.45 | $5.45 | 180 | — | — |
| 2012-10-12 | $5.70 | $5.70 | 2,040 | — | — |
| 2012-10-11 | $5.65 | $5.65 | 1,400 | — | — |
| 2012-10-10 | $5.50 | $5.50 | 0 | — | — |
| 2012-10-09 | $5.50 | $5.50 | 0 | — | — |
| 2012-10-08 | $5.50 | $5.50 | 140 | — | — |
| 2012-10-05 | $5.45 | $5.45 | 120 | — | — |
| 2012-10-04 | $5.35 | $5.35 | 480 | — | — |
| 2012-10-03 | $5.35 | $5.35 | 0 | — | — |
| 2012-10-02 | $5.35 | $5.35 | 1,500 | — | — |
| 2012-10-01 | $5.35 | $5.35 | 0 | — | — |
| 2012-09-28 | $5.35 | $5.35 | 140 | — | — |
| 2012-09-27 | $5.45 | $5.45 | 1,000 | — | — |
| 2012-09-26 | $5.30 | $5.30 | 480 | — | — |
| 2012-09-25 | $5.25 | $5.25 | 840 | — | — |
| 2012-09-24 | $5.20 | $5.20 | 3,240 | — | — |
| 2012-09-21 | $5.50 | $5.50 | 480 | — | — |
| 2012-09-20 | $5.40 | $5.40 | 7,240 | — | — |
| 2012-09-19 | $5.65 | $5.65 | 40 | — | — |
| 2012-09-18 | $5.65 | $5.65 | 0 | — | — |
| 2012-09-17 | $5.65 | $5.65 | 1,300 | — | — |
| 2012-09-14 | $5.45 | $5.45 | 3,000 | — | — |
| 2012-09-13 | $5.60 | $5.60 | 2,540 | — | — |
| 2012-09-12 | $5.65 | $5.65 | 0 | — | — |
| 2012-09-11 | $5.65 | $5.65 | 3,020 | — | — |
| 2012-09-10 | $5.75 | $5.75 | 1,980 | — | — |
| 2012-09-07 | $5.75 | $5.75 | 2,340 | — | — |
| 2012-09-06 | $5.75 | $5.75 | 1,840 | — | — |
| 2012-09-05 | $5.60 | $5.60 | 5,040 | — | — |
| 2012-09-04 | $5.60 | $5.60 | 2,320 | — | — |
| 2012-08-31 | $5.65 | $5.65 | 1,820 | — | — |
| 2012-08-30 | $5.50 | $5.50 | 2,460 | — | — |
| 2012-08-29 | $5.95 | $5.95 | 4,960 | — | — |
| 2012-08-28 | $5.90 | $5.90 | 61,860 | — | — |
| 2012-08-27 | $6.85 | $6.85 | 30,160 | — | — |
| 2012-08-24 | $6.65 | $6.65 | 2,500 | — | — |
| 2012-08-23 | $6.55 | $6.55 | 1,400 | — | — |
| 2012-08-22 | $6.50 | $6.50 | 2,860 | — | — |
| 2012-08-21 | $6.40 | $6.40 | 4,000 | — | — |
| 2012-08-20 | $6.45 | $6.45 | 1,040 | — | — |
| 2012-08-17 | $6.40 | $6.40 | 2,800 | — | — |
| 2012-08-16 | $6.25 | $6.25 | 3,820 | — | — |
| 2012-08-15 | $6.15 | $6.15 | 0 | — | — |
| 2012-08-14 | $6.15 | $6.15 | 0 | — | — |
| 2012-08-13 | $6.15 | $6.15 | 800 | — | — |
| 2012-08-10 | $6.25 | $6.25 | 20 | — | — |
| 2012-08-09 | $6.25 | $6.25 | 3,440 | — | — |
| 2012-08-08 | $6.15 | $6.15 | 140 | — | — |
| 2012-08-07 | $6.15 | $6.15 | 380 | — | — |
| 2012-08-06 | $6.10 | $6.10 | 0 | — | — |
| 2012-08-03 | $6.10 | $6.10 | 4,960 | — | — |
| 2012-08-02 | $6.10 | $6.10 | 20 | — | — |
| 2012-08-01 | $6.20 | $6.20 | 340 | — | — |
| 2012-07-31 | $6.00 | $6.00 | 1,380 | — | — |
| 2012-07-30 | $6.20 | $6.20 | 200 | — | — |
| 2012-07-27 | $6.20 | $6.20 | 0 | — | — |
| 2012-07-26 | $6.20 | $6.20 | 2,000 | — | — |
| 2012-07-25 | $6.20 | $6.20 | 0 | — | — |
| 2012-07-24 | $6.20 | $6.20 | 4,780 | — | — |
| 2012-07-23 | $6.20 | $6.20 | 760 | — | — |
| 2012-07-20 | $6.35 | $6.35 | 4,980 | — | — |
| 2012-07-19 | $6.30 | $6.30 | 180 | — | — |
| 2012-07-18 | $6.25 | $6.25 | 180 | — | — |
| 2012-07-17 | $6.40 | $6.40 | 560 | — | — |
| 2012-07-16 | $6.50 | $6.50 | 3,600 | — | — |
| 2012-07-13 | $6.45 | $6.45 | 0 | — | — |
| 2012-07-12 | $6.45 | $6.45 | 560 | — | — |
| 2012-07-11 | $6.35 | $6.35 | 3,700 | — | — |
| 2012-07-10 | $6.20 | $6.20 | 1,460 | — | — |
| 2012-07-09 | $6.40 | $6.40 | 400 | — | — |
| 2012-07-06 | $6.35 | $6.35 | 280 | — | — |
| 2012-07-05 | $6.30 | $6.30 | 740 | — | — |
| 2012-07-03 | $6.25 | $6.25 | 6,860 | — | — |
| 2012-07-02 | $6.15 | $6.15 | 780 | — | — |
| 2012-06-29 | $6.35 | $6.35 | 1,140 | — | — |
| 2012-06-28 | $5.90 | $5.90 | 9,480 | — | — |
| 2012-06-27 | $6.00 | $6.00 | 3,340 | — | — |
| 2012-06-26 | $6.00 | $6.00 | 1,960 | — | — |
| 2012-06-25 | $6.10 | $6.10 | 3,660 | — | — |
| 2012-06-22 | $6.40 | $6.40 | 0 | — | — |
| 2012-06-21 | $6.40 | $6.40 | 4,580 | — | — |
| 2012-06-20 | $6.55 | $6.55 | 1,000 | — | — |
| 2012-06-19 | $6.65 | $6.65 | 1,560 | — | — |
| 2012-06-18 | $6.60 | $6.60 | 40 | — | — |
| 2012-06-15 | $6.55 | $6.55 | 0 | — | — |
| 2012-06-14 | $6.55 | $6.55 | 1,560 | — | — |
| 2012-06-13 | $6.70 | $6.70 | 320 | — | — |
| 2012-06-12 | $6.65 | $6.65 | 1,740 | — | — |
| 2012-06-11 | $6.40 | $6.40 | 2,000 | — | — |
| 2012-06-08 | $6.40 | $6.40 | 680 | — | — |
| 2012-06-07 | $6.50 | $6.50 | 0 | — | — |
| 2012-06-06 | $6.50 | $6.50 | 200 | — | — |
| 2012-06-05 | $6.45 | $6.45 | 140 | — | — |
| 2012-06-04 | $6.40 | $6.40 | 480 | — | — |
| 2012-06-01 | $6.45 | $6.45 | 1,040 | — | — |
| 2012-05-31 | $6.75 | $6.75 | 6,480 | — | — |
| 2012-05-30 | $6.40 | $6.40 | 2,080 | — | — |
| 2012-05-29 | $6.50 | $6.50 | 7,040 | — | — |
| 2012-05-25 | $6.35 | $6.35 | 920 | — | — |
| 2012-05-24 | $6.60 | $6.60 | 160 | — | — |
| 2012-05-23 | $6.55 | $6.55 | 780 | — | — |
| 2012-05-22 | $6.65 | $6.65 | 1,700 | — | — |
| 2012-05-21 | $6.65 | $6.65 | 2,260 | — | — |
| 2012-05-18 | $6.20 | $6.20 | 1,260 | — | — |
| 2012-05-17 | $6.40 | $6.40 | 280 | — | — |
| 2012-05-16 | $6.40 | $6.40 | 2,480 | — | — |
| 2012-05-15 | $6.40 | $6.40 | 3,000 | — | — |
| 2012-05-14 | $6.45 | $6.45 | 3,860 | — | — |
| 2012-05-11 | $6.30 | $6.30 | 1,880 | — | — |
| 2012-05-10 | $6.10 | $6.10 | 2,200 | — | — |
| 2012-05-09 | $6.35 | $6.35 | 2,200 | — | — |
| 2012-05-08 | $6.30 | $6.30 | 1,700 | — | — |
| 2012-05-07 | $6.40 | $6.40 | 1,880 | — | — |
| 2012-05-04 | $6.50 | $6.50 | 1,780 | — | — |
| 2012-05-03 | $6.65 | $6.65 | 280 | — | — |
| 2012-05-02 | $6.50 | $6.50 | 4,100 | — | — |
| 2012-05-01 | $6.55 | $6.55 | 2,600 | — | — |
| 2012-04-30 | $6.55 | $6.55 | 4,800 | — | — |
| 2012-04-27 | $6.35 | $6.35 | 8,440 | — | — |
| 2012-04-26 | $6.80 | $6.80 | 3,980 | — | — |
| 2012-04-25 | $6.60 | $6.60 | 1,200 | — | — |
| 2012-04-24 | $6.95 | $6.95 | 14,820 | — | — |
| 2012-04-23 | $6.60 | $6.60 | 5,300 | — | — |
| 2012-04-20 | $6.80 | $6.80 | 2,400 | — | — |
| 2012-04-19 | $6.80 | $6.80 | 2,140 | — | — |
| 2012-04-18 | $6.40 | $6.40 | 2,360 | — | — |
| 2012-04-17 | $6.30 | $6.30 | 7,200 | — | — |
| 2012-04-16 | $6.20 | $6.20 | 5,400 | — | — |
| 2012-04-13 | $6.25 | $6.25 | 1,720 | — | — |
| 2012-04-12 | $6.45 | $6.45 | 9,160 | — | — |
| 2012-04-11 | $6.50 | $6.50 | 4,320 | — | — |
| 2012-04-10 | $6.70 | $6.70 | 160 | — | — |
| 2012-04-09 | $6.65 | $6.65 | 8,740 | — | — |
| 2012-04-05 | $6.90 | $6.90 | 7,380 | — | — |
| 2012-04-04 | $7.00 | $7.00 | 5,280 | — | — |
| 2012-04-03 | $6.65 | $6.65 | 23,400 | — | — |
| 2012-04-02 | $6.65 | $6.65 | 28,120 | — | — |
| 2012-03-30 | $8.20 | $8.20 | 2,440 | — | — |
| 2012-03-29 | $8.00 | $8.00 | 11,260 | — | — |
| 2012-03-28 | $8.40 | $8.40 | 6,960 | — | — |
| 2012-03-27 | $8.30 | $8.30 | 22,140 | — | — |
| 2012-03-26 | $7.90 | $7.90 | 900 | — | — |
| 2012-03-23 | $7.70 | $7.70 | 660 | — | — |
| 2012-03-22 | $7.80 | $7.80 | 460 | — | — |
| 2012-03-21 | $7.85 | $7.85 | 340 | — | — |
| 2012-03-20 | $7.55 | $7.55 | 800 | — | — |
| 2012-03-19 | $7.80 | $7.80 | 4,620 | — | — |
| 2012-03-16 | $7.95 | $7.95 | 8,420 | — | — |
| 2012-03-15 | $7.70 | $7.70 | 2,820 | — | — |
| 2012-03-14 | $7.70 | $7.70 | 640 | — | — |
| 2012-03-13 | $7.70 | $7.70 | 2,040 | — | — |
| 2012-03-12 | $7.60 | $7.60 | 620 | — | — |
| 2012-03-09 | $7.70 | $7.70 | 1,980 | — | — |
| 2012-03-08 | $7.55 | $7.55 | 180 | — | — |
| 2012-03-07 | $7.75 | $7.75 | 240 | — | — |
| 2012-03-06 | $7.35 | $7.35 | 3,060 | — | — |
| 2012-03-05 | $7.70 | $7.70 | 2,840 | — | — |
| 2012-03-02 | $7.65 | $7.65 | 1,720 | — | — |
| 2012-03-01 | $7.55 | $7.55 | 1,460 | — | — |
| 2012-02-29 | $7.55 | $7.55 | 1,620 | — | — |
| 2012-02-28 | $7.40 | $7.40 | 6,600 | — | — |
| 2012-02-27 | $7.65 | $7.65 | 1,160 | — | — |
| 2012-02-24 | $7.70 | $7.70 | 9,300 | — | — |
| 2012-02-23 | $8.00 | $8.00 | 6,940 | — | — |
| 2012-02-22 | $7.95 | $7.95 | 1,360 | — | — |
| 2012-02-21 | $8.05 | $8.05 | 14,920 | — | — |
| 2012-02-17 | $7.70 | $7.70 | 1,120 | — | — |
| 2012-02-16 | $7.50 | $7.50 | 600 | — | — |
| 2012-02-15 | $7.60 | $7.60 | 2,280 | — | — |
| 2012-02-14 | $7.45 | $7.45 | 1,220 | — | — |
| 2012-02-13 | $7.35 | $7.35 | 1,920 | — | — |
| 2012-02-10 | $7.45 | $7.45 | 1,580 | — | — |
| 2012-02-09 | $7.30 | $7.30 | 6,440 | — | — |
| 2012-02-08 | $7.75 | $7.75 | 25,400 | — | — |
| 2012-02-07 | $7.60 | $7.60 | 4,460 | — | — |
| 2012-02-06 | $7.45 | $7.45 | 4,740 | — | — |
| 2012-02-03 | $7.45 | $7.45 | 16,600 | — | — |
| 2012-02-02 | $6.95 | $6.95 | 10,540 | — | — |
| 2012-02-01 | $6.70 | $6.70 | 3,220 | — | — |
| 2012-01-31 | $6.70 | $6.70 | 1,680 | — | — |
| 2012-01-30 | $6.70 | $6.70 | 1,760 | — | — |
| 2012-01-27 | $6.60 | $6.60 | 140 | — | — |
| 2012-01-26 | $6.50 | $6.50 | 1,800 | — | — |
| 2012-01-25 | $6.65 | $6.65 | 4,560 | — | — |
| 2012-01-24 | $6.65 | $6.65 | 80 | — | — |
| 2012-01-23 | $6.70 | $6.70 | 480 | — | — |
| 2012-01-20 | $6.65 | $6.65 | 1,200 | — | — |
| 2012-01-19 | $6.70 | $6.70 | 0 | — | — |
| 2012-01-18 | $6.70 | $6.70 | 1,000 | — | — |
| 2012-01-17 | $6.75 | $6.75 | 1,800 | — | — |
| 2012-01-13 | $6.75 | $6.75 | 700 | — | — |
| 2012-01-12 | $6.70 | $6.70 | 740 | — | — |
| 2012-01-11 | $6.65 | $6.65 | 1,240 | — | — |
| 2012-01-10 | $6.65 | $6.65 | 7,540 | — | — |
| 2012-01-09 | $6.80 | $6.80 | 2,400 | — | — |
| 2012-01-06 | $6.60 | $6.60 | 3,480 | — | — |
| 2012-01-05 | $6.85 | $6.85 | 8,340 | — | — |
| 2012-01-04 | $6.40 | $6.40 | 360 | — | — |
| 2012-01-03 | $6.35 | $6.35 | 2,540 | — | — |