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
- 2012-07-10 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 | $6.49 | $6.48 | 8,400 | — | — |
| 2012-12-28 | $6.49 | $6.48 | 17,800 | — | — |
| 2012-12-27 | $6.47 | $6.47 | 0 | — | — |
| 2012-12-26 | $6.47 | $6.47 | 0 | — | — |
| 2012-12-24 | $6.47 | $6.47 | 2,400 | — | — |
| 2012-12-21 | $6.49 | $6.49 | 10,800 | — | — |
| 2012-12-20 | $6.50 | $6.49 | 0 | — | — |
| 2012-12-19 | $6.50 | $6.49 | 4,000 | — | — |
| 2012-12-18 | $6.49 | $6.49 | 10,400 | — | — |
| 2012-12-17 | $6.50 | $6.50 | 10,400 | — | — |
| 2012-12-14 | $6.50 | $6.50 | 30,800 | — | — |
| 2012-12-13 | $6.50 | $6.49 | 6,400 | — | — |
| 2012-12-12 | $6.47 | $6.46 | 4,600 | — | — |
| 2012-12-11 | $6.48 | $6.47 | 7,800 | — | — |
| 2012-12-10 | $6.52 | $6.52 | 400 | — | — |
| 2012-12-07 | $6.52 | $6.52 | 7,000 | — | — |
| 2012-12-06 | $6.65 | $6.65 | 32,000 | — | — |
| 2012-12-05 | $6.54 | $6.54 | 5,800 | — | — |
| 2012-12-04 | $6.51 | $6.51 | 15,800 | — | — |
| 2012-12-03 | $6.53 | $6.53 | 10,000 | — | — |
| 2012-11-30 | $6.55 | $6.55 | 6,200 | — | — |
| 2012-11-29 | $6.50 | $6.50 | 27,200 | — | — |
| 2012-11-28 | $6.47 | $6.46 | 2,200 | — | — |
| 2012-11-27 | $6.49 | $6.48 | 8,000 | — | — |
| 2012-11-26 | $6.49 | $6.48 | 5,200 | — | — |
| 2012-11-23 | $6.48 | $6.47 | 5,200 | — | — |
| 2012-11-21 | $6.29 | $6.29 | 55,800 | — | — |
| 2012-11-20 | $6.24 | $6.24 | 20,400 | — | — |
| 2012-11-19 | $6.11 | $6.10 | 14,000 | — | — |
| 2012-11-16 | $6.00 | $6.00 | 53,600 | — | — |
| 2012-11-15 | $5.95 | $5.95 | 7,000 | — | — |
| 2012-11-14 | $6.00 | $6.00 | 1,200 | — | — |
| 2012-11-13 | $6.00 | $6.00 | 37,200 | — | — |
| 2012-11-12 | $6.00 | $5.99 | 6,600 | — | — |
| 2012-11-09 | $5.97 | $5.96 | 0 | — | — |
| 2012-11-08 | $5.97 | $5.96 | 4,400 | — | — |
| 2012-11-07 | $5.97 | $5.96 | 400 | — | — |
| 2012-11-06 | $5.97 | $5.96 | 10,800 | — | — |
| 2012-11-05 | $6.00 | $5.99 | 6,600 | — | — |
| 2012-11-02 | $6.00 | $6.00 | 29,200 | — | — |
| 2012-11-01 | $6.00 | $6.00 | 42,800 | — | — |
| 2012-10-31 | $5.83 | $5.82 | 130,400 | — | — |
| 2012-10-26 | $5.50 | $5.50 | 7,600 | — | — |
| 2012-10-25 | $5.57 | $5.57 | 39,200 | — | — |
| 2012-10-24 | $5.47 | $5.46 | 2,000 | — | — |
| 2012-10-23 | $5.40 | $5.40 | 1,600 | — | — |
| 2012-10-22 | $5.45 | $5.45 | 600 | — | — |
| 2012-10-19 | $5.47 | $5.47 | 0 | — | — |
| 2012-10-18 | $5.47 | $5.47 | 0 | — | — |
| 2012-10-17 | $5.47 | $5.47 | 21,600 | — | — |
| 2012-10-16 | $5.43 | $5.42 | 22,200 | — | — |
| 2012-10-15 | $5.43 | $5.42 | 25,200 | — | — |
| 2012-10-12 | $5.39 | $5.39 | 9,600 | — | — |
| 2012-10-11 | $5.38 | $5.38 | 2,400 | — | — |
| 2012-10-10 | $5.38 | $5.38 | 7,800 | — | — |
| 2012-10-09 | $5.38 | $5.38 | 1,800 | — | — |
| 2012-10-08 | $5.40 | $5.39 | 4,600 | — | — |
| 2012-10-05 | $5.38 | $5.38 | 18,400 | — | — |
| 2012-10-04 | $5.37 | $5.37 | 7,600 | — | — |
| 2012-10-03 | $5.38 | $5.38 | 200 | — | — |
| 2012-10-02 | $5.35 | $5.35 | 1,400 | — | — |
| 2012-10-01 | $5.34 | $5.33 | 13,600 | — | — |
| 2012-09-28 | $5.38 | $5.38 | 0 | — | — |
| 2012-09-27 | $5.38 | $5.38 | 0 | — | — |
| 2012-09-26 | $5.38 | $5.38 | 1,600 | — | — |
| 2012-09-25 | $5.43 | $5.43 | 18,800 | — | — |
| 2012-09-24 | $5.45 | $5.45 | 30,800 | — | — |
| 2012-09-21 | $5.37 | $5.36 | 34,200 | — | — |
| 2012-09-20 | $5.42 | $5.41 | 12,000 | — | — |
| 2012-09-19 | $5.37 | $5.36 | 1,600 | — | — |
| 2012-09-18 | $5.39 | $5.39 | 11,400 | — | — |
| 2012-09-17 | $5.34 | $5.33 | 9,800 | — | — |
| 2012-09-14 | $5.36 | $5.35 | 41,000 | — | — |
| 2012-09-13 | $5.35 | $5.34 | 40,000 | — | — |
| 2012-09-12 | $5.35 | $5.35 | 22,200 | — | — |
| 2012-09-11 | $5.35 | $5.35 | 18,000 | — | — |
| 2012-09-10 | $5.35 | $5.35 | 54,400 | — | — |
| 2012-09-07 | $5.35 | $5.35 | 1,600 | — | — |
| 2012-09-06 | $5.36 | $5.35 | 17,800 | — | — |
| 2012-09-05 | $5.37 | $5.36 | 90,000 | — | — |
| 2012-09-04 | $5.34 | $5.33 | 28,600 | — | — |
| 2012-08-31 | $5.34 | $5.33 | 23,400 | — | — |
| 2012-08-30 | $5.35 | $5.35 | 17,200 | — | — |
| 2012-08-29 | $5.28 | $5.27 | 2,200 | — | — |
| 2012-08-28 | $5.30 | $5.30 | 42,000 | — | — |
| 2012-08-27 | $5.27 | $5.27 | 55,600 | — | — |
| 2012-08-24 | $5.31 | $5.31 | 11,000 | — | — |
| 2012-08-23 | $5.24 | $5.24 | 7,000 | — | — |
| 2012-08-22 | $5.33 | $5.33 | 40,000 | — | — |
| 2012-08-21 | $5.24 | $5.24 | 68,600 | — | — |
| 2012-08-20 | $5.17 | $5.17 | 1,000 | — | — |
| 2012-08-17 | $5.17 | $5.17 | 2,000 | — | — |
| 2012-08-16 | $5.17 | $5.17 | 11,000 | — | — |
| 2012-08-15 | $5.17 | $5.17 | 12,800 | — | — |
| 2012-08-14 | $5.17 | $5.17 | 12,000 | — | — |
| 2012-08-13 | $5.17 | $5.17 | 6,800 | — | — |
| 2012-08-10 | $5.15 | $5.15 | 50,400 | — | — |
| 2012-08-09 | $5.11 | $5.10 | 77,800 | — | — |
| 2012-08-08 | $5.14 | $5.14 | 101,400 | — | — |
| 2012-08-07 | $5.11 | $5.10 | 44,000 | — | — |
| 2012-08-06 | $5.13 | $5.12 | 22,800 | — | — |
| 2012-08-03 | $5.14 | $5.14 | 41,000 | — | — |
| 2012-08-02 | $5.12 | $5.11 | 138,400 | — | — |
| 2012-08-01 | $5.10 | $5.10 | 186,000 | — | — |
| 2012-07-31 | $5.03 | $5.03 | 92,400 | — | — |
| 2012-07-30 | $5.05 | $5.04 | 55,600 | — | — |
| 2012-07-27 | $5.06 | $5.06 | 82,200 | — | — |
| 2012-07-26 | $5.07 | $5.07 | 167,000 | — | — |
| 2012-07-25 | $5.05 | $5.05 | 103,600 | — | — |
| 2012-07-24 | $5.08 | $5.08 | 39,000 | — | — |
| 2012-07-23 | $5.08 | $5.08 | 133,600 | — | — |
| 2012-07-20 | $5.00 | $5.00 | 104,200 | — | — |
| 2012-07-19 | $5.05 | $5.04 | 141,000 | — | — |
| 2012-07-18 | $5.01 | $5.01 | 157,400 | — | — |
| 2012-07-17 | $5.02 | $5.02 | 146,000 | — | — |
| 2012-07-16 | $5.04 | $5.04 | 109,400 | — | — |
| 2012-07-13 | $5.08 | $5.08 | 95,400 | — | — |
| 2012-07-12 | $5.04 | $5.04 | 177,800 | — | — |
| 2012-07-11 | $5.00 | $5.00 | 307,400 | — | — |
| 2012-07-10 | $5.01 | $5.01 | 2,104,600 | — | — |