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
- 1994-10-11 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 | $7.44 | $24.64 | 65,595 | — | — |
| 2012-12-28 | $7.34 | $24.30 | 67,283 | — | — |
| 2012-12-27 | $7.38 | $24.42 | 40,285 | — | — |
| 2012-12-26 | $7.36 | $24.36 | 134,671 | — | — |
| 2012-12-24 | $7.47 | $24.74 | 63,697 | — | — |
| 2012-12-21 | $7.54 | $24.96 | 149,224 | — | — |
| 2012-12-20 | $7.51 | $24.86 | 64,013 | — | — |
| 2012-12-19 | $7.48 | $24.77 | 89,956 | — | — |
| 2012-12-18 | $7.45 | $24.67 | 82,152 | — | — |
| 2012-12-17 | $7.39 | $24.45 | 66,544 | — | — |
| 2012-12-14 | $7.32 | $24.23 | 53,678 | — | — |
| 2012-12-13 | $7.30 | $24.17 | 70,974 | — | — |
| 2012-12-12 | $7.31 | $24.20 | 113,895 | — | — |
| 2012-12-11 | $7.42 | $23.95 | 149,751 | — | — |
| 2012-12-10 | $7.42 | $23.95 | 69,708 | — | — |
| 2012-12-07 | $7.43 | $23.98 | 89,851 | — | — |
| 2012-12-06 | $7.33 | $23.65 | 173,163 | — | — |
| 2012-12-05 | $7.30 | $23.55 | 299,924 | — | — |
| 2012-12-04 | $7.34 | $23.68 | 73,399 | — | — |
| 2012-12-03 | $7.33 | $23.65 | 102,717 | — | — |
| 2012-11-30 | $7.28 | $23.49 | 63,591 | — | — |
| 2012-11-29 | $7.21 | $23.25 | 84,578 | — | — |
| 2012-11-28 | $7.13 | $23.00 | 69,497 | — | — |
| 2012-11-27 | $7.05 | $22.76 | 61,060 | — | — |
| 2012-11-26 | $7.07 | $22.82 | 64,119 | — | — |
| 2012-11-23 | $7.05 | $22.76 | 37,754 | — | — |
| 2012-11-21 | $7.00 | $22.57 | 81,519 | — | — |
| 2012-11-20 | $6.94 | $22.39 | 50,620 | — | — |
| 2012-11-19 | $6.92 | $22.33 | 85,105 | — | — |
| 2012-11-16 | $6.67 | $21.50 | 84,789 | — | — |
| 2012-11-15 | $6.48 | $20.89 | 161,141 | — | — |
| 2012-11-14 | $6.78 | $21.87 | 129,925 | — | — |
| 2012-11-13 | $7.05 | $22.76 | 37,332 | — | — |
| 2012-11-12 | $7.06 | $22.79 | 65,384 | — | — |
| 2012-11-09 | $7.05 | $22.76 | 46,085 | — | — |
| 2012-11-08 | $7.10 | $22.91 | 37,332 | — | — |
| 2012-11-07 | $7.18 | $23.16 | 168,417 | — | — |
| 2012-11-06 | $7.26 | $23.43 | 50,936 | — | — |
| 2012-11-05 | $7.27 | $23.46 | 52,518 | — | — |
| 2012-11-02 | $7.28 | $23.49 | 27,630 | — | — |
| 2012-11-01 | $7.32 | $23.61 | 87,003 | — | — |
| 2012-10-31 | $7.24 | $23.34 | 68,548 | — | — |
| 2012-10-26 | $7.33 | $23.65 | 52,096 | — | — |
| 2012-10-25 | $7.33 | $23.65 | 173,901 | — | — |
| 2012-10-24 | $7.31 | $23.58 | 101,135 | — | — |
| 2012-10-23 | $7.27 | $23.46 | 64,857 | — | — |
| 2012-10-22 | $7.30 | $23.55 | 53,362 | — | — |
| 2012-10-19 | $7.31 | $23.58 | 70,024 | — | — |
| 2012-10-18 | $7.36 | $23.74 | 45,347 | — | — |
| 2012-10-17 | $7.35 | $23.71 | 47,351 | — | — |
| 2012-10-16 | $7.29 | $23.52 | 70,763 | — | — |
| 2012-10-15 | $7.29 | $23.52 | 67,915 | — | — |
| 2012-10-12 | $7.25 | $23.40 | 58,319 | — | — |
| 2012-10-11 | $7.27 | $23.46 | 72,661 | — | — |
| 2012-10-10 | $7.26 | $23.43 | 69,181 | — | — |
| 2012-10-09 | $7.31 | $23.58 | 44,082 | — | — |
| 2012-10-08 | $7.40 | $23.86 | 43,343 | — | — |
| 2012-10-05 | $7.43 | $23.98 | 69,603 | — | — |
| 2012-10-04 | $7.39 | $23.83 | 43,238 | — | — |
| 2012-10-03 | $7.33 | $23.65 | 85,632 | — | — |
| 2012-10-02 | $7.32 | $23.61 | 82,996 | — | — |
| 2012-10-01 | $7.37 | $23.77 | 132,140 | — | — |
| 2012-09-28 | $7.46 | $24.07 | 98,920 | — | — |
| 2012-09-27 | $7.41 | $23.89 | 78,356 | — | — |
| 2012-09-26 | $7.32 | $23.61 | 84,789 | — | — |
| 2012-09-25 | $7.36 | $23.74 | 155,551 | — | — |
| 2012-09-24 | $7.31 | $23.58 | 157,133 | — | — |
| 2012-09-21 | $7.29 | $23.52 | 82,258 | — | — |
| 2012-09-20 | $7.28 | $23.49 | 66,650 | — | — |
| 2012-09-19 | $7.25 | $23.40 | 68,126 | — | — |
| 2012-09-18 | $7.20 | $23.22 | 72,661 | — | — |
| 2012-09-17 | $7.15 | $23.06 | 85,843 | — | — |
| 2012-09-14 | $7.15 | $23.06 | 31,216 | — | — |
| 2012-09-13 | $7.12 | $22.97 | 55,471 | — | — |
| 2012-09-12 | $7.05 | $22.76 | 77,617 | — | — |
| 2012-09-11 | $7.22 | $22.67 | 44,187 | — | — |
| 2012-09-10 | $7.17 | $22.52 | 57,686 | — | — |
| 2012-09-07 | $7.18 | $22.55 | 23,834 | — | — |
| 2012-09-06 | $7.15 | $22.46 | 81,519 | — | — |
| 2012-09-05 | $7.06 | $22.19 | 47,773 | — | — |
| 2012-09-04 | $7.04 | $22.10 | 45,453 | — | — |
| 2012-08-31 | $7.06 | $22.19 | 64,857 | — | — |
| 2012-08-30 | $7.00 | $21.98 | 44,293 | — | — |
| 2012-08-29 | $7.01 | $22.01 | 44,925 | — | — |
| 2012-08-28 | $6.96 | $21.86 | 30,899 | — | — |
| 2012-08-27 | $6.93 | $21.77 | 54,628 | — | — |
| 2012-08-24 | $6.95 | $21.83 | 23,834 | — | — |
| 2012-08-23 | $6.90 | $21.68 | 60,955 | — | — |
| 2012-08-22 | $6.97 | $21.89 | 46,507 | — | — |
| 2012-08-21 | $6.98 | $21.92 | 51,253 | — | — |
| 2012-08-20 | $6.96 | $21.86 | 30,161 | — | — |
| 2012-08-17 | $6.97 | $21.89 | 27,103 | — | — |
| 2012-08-16 | $6.99 | $21.95 | 70,341 | — | — |
| 2012-08-15 | $6.99 | $21.95 | 43,238 | — | — |
| 2012-08-14 | $7.00 | $21.98 | 41,340 | — | — |
| 2012-08-13 | $6.97 | $21.89 | 33,430 | — | — |
| 2012-08-10 | $6.96 | $21.86 | 30,056 | — | — |
| 2012-08-09 | $6.93 | $21.77 | 63,275 | — | — |
| 2012-08-08 | $6.89 | $21.65 | 58,424 | — | — |
| 2012-08-07 | $6.86 | $21.53 | 108,622 | — | — |
| 2012-08-06 | $6.84 | $21.48 | 38,281 | — | — |
| 2012-08-03 | $6.84 | $21.48 | 34,801 | — | — |
| 2012-08-02 | $6.79 | $21.33 | 55,893 | — | — |
| 2012-08-01 | $6.79 | $21.33 | 77,934 | — | — |
| 2012-07-31 | $6.78 | $21.30 | 37,754 | — | — |
| 2012-07-30 | $6.80 | $21.36 | 24,572 | — | — |
| 2012-07-27 | $6.78 | $21.30 | 34,801 | — | — |
| 2012-07-26 | $6.73 | $21.15 | 26,997 | — | — |
| 2012-07-25 | $6.62 | $20.79 | 55,260 | — | — |
| 2012-07-24 | $6.64 | $20.85 | 48,722 | — | — |
| 2012-07-23 | $6.75 | $21.21 | 36,489 | — | — |
| 2012-07-20 | $6.74 | $21.18 | 26,786 | — | — |
| 2012-07-19 | $6.76 | $21.24 | 40,391 | — | — |
| 2012-07-18 | $6.77 | $21.27 | 78,777 | — | — |
| 2012-07-17 | $6.74 | $21.18 | 61,377 | — | — |
| 2012-07-16 | $6.69 | $21.00 | 32,903 | — | — |
| 2012-07-13 | $6.65 | $20.88 | 36,067 | — | — |
| 2012-07-12 | $6.63 | $20.82 | 31,848 | — | — |
| 2012-07-11 | $6.64 | $20.85 | 33,852 | — | — |
| 2012-07-10 | $6.67 | $20.94 | 52,729 | — | — |
| 2012-07-09 | $6.62 | $20.79 | 30,056 | — | — |
| 2012-07-06 | $6.64 | $20.85 | 22,357 | — | — |
| 2012-07-05 | $6.69 | $21.03 | 15,924 | — | — |
| 2012-07-03 | $6.70 | $21.06 | 18,350 | — | — |
| 2012-07-02 | $6.63 | $20.82 | 35,645 | — | — |
| 2012-06-29 | $6.57 | $20.64 | 65,806 | — | — |
| 2012-06-28 | $6.47 | $20.31 | 36,910 | — | — |
| 2012-06-27 | $6.54 | $20.55 | 94,807 | — | — |
| 2012-06-26 | $6.36 | $19.99 | 89,640 | — | — |
| 2012-06-25 | $6.32 | $19.87 | 98,498 | — | — |
| 2012-06-22 | $6.34 | $19.93 | 83,734 | — | — |
| 2012-06-21 | $6.33 | $19.90 | 44,398 | — | — |
| 2012-06-20 | $6.39 | $20.08 | 61,377 | — | — |
| 2012-06-19 | $6.33 | $19.90 | 52,940 | — | — |
| 2012-06-18 | $6.29 | $19.75 | 63,275 | — | — |
| 2012-06-15 | $6.30 | $19.78 | 111,259 | — | — |
| 2012-06-14 | $6.23 | $19.57 | 54,206 | — | — |
| 2012-06-13 | $6.19 | $19.45 | 36,910 | — | — |
| 2012-06-12 | $6.38 | $19.45 | 72,977 | — | — |
| 2012-06-11 | $6.36 | $19.39 | 63,486 | — | — |
| 2012-06-08 | $6.39 | $19.48 | 33,325 | — | — |
| 2012-06-07 | $6.36 | $19.39 | 28,579 | — | — |
| 2012-06-06 | $6.34 | $19.33 | 26,470 | — | — |
| 2012-06-05 | $6.17 | $18.81 | 30,478 | — | — |
| 2012-06-04 | $6.14 | $18.73 | 64,013 | — | — |
| 2012-06-01 | $6.14 | $18.73 | 57,897 | — | — |
| 2012-05-31 | $6.27 | $19.10 | 67,599 | — | — |
| 2012-05-30 | $6.31 | $19.22 | 68,443 | — | — |
| 2012-05-29 | $6.39 | $19.48 | 53,046 | — | — |
| 2012-05-25 | $6.30 | $19.19 | 45,453 | — | — |
| 2012-05-24 | $6.30 | $19.19 | 45,558 | — | — |
| 2012-05-23 | $6.25 | $19.05 | 70,657 | — | — |
| 2012-05-22 | $6.30 | $19.19 | 47,456 | — | — |
| 2012-05-21 | $6.27 | $19.10 | 28,579 | — | — |
| 2012-05-18 | $6.13 | $18.67 | 66,966 | — | — |
| 2012-05-17 | $6.28 | $19.13 | 55,893 | — | — |
| 2012-05-16 | $6.41 | $19.54 | 51,780 | — | — |
| 2012-05-15 | $6.47 | $19.71 | 94,913 | — | — |
| 2012-05-14 | $6.53 | $19.91 | 67,915 | — | — |
| 2012-05-11 | $6.61 | $20.14 | 18,983 | — | — |
| 2012-05-10 | $6.64 | $20.23 | 38,071 | — | — |
| 2012-05-09 | $6.66 | $20.29 | 48,511 | — | — |
| 2012-05-08 | $6.68 | $20.35 | 50,093 | — | — |
| 2012-05-07 | $6.71 | $20.46 | 42,183 | — | — |
| 2012-05-04 | $6.71 | $20.46 | 53,573 | — | — |
| 2012-05-03 | $6.80 | $20.72 | 31,638 | — | — |
| 2012-05-02 | $6.82 | $20.78 | 75,930 | — | — |
| 2012-05-01 | $6.78 | $20.66 | 43,133 | — | — |
| 2012-04-30 | $6.69 | $20.37 | 23,201 | — | — |
| 2012-04-27 | $6.70 | $20.43 | 66,333 | — | — |
| 2012-04-26 | $6.70 | $20.43 | 34,274 | — | — |
| 2012-04-25 | $6.62 | $20.17 | 47,456 | — | — |
| 2012-04-24 | $6.52 | $19.88 | 77,512 | — | — |
| 2012-04-23 | $6.55 | $19.97 | 80,887 | — | — |
| 2012-04-20 | $6.60 | $20.11 | 50,726 | — | — |
| 2012-04-19 | $6.62 | $20.17 | 31,743 | — | — |
| 2012-04-18 | $6.66 | $20.29 | 23,412 | — | — |
| 2012-04-17 | $6.69 | $20.37 | 31,321 | — | — |
| 2012-04-16 | $6.62 | $20.17 | 24,572 | — | — |
| 2012-04-13 | $6.65 | $20.26 | 20,564 | — | — |
| 2012-04-12 | $6.70 | $20.43 | 60,955 | — | — |
| 2012-04-11 | $6.64 | $20.23 | 51,780 | — | — |
| 2012-04-10 | $6.63 | $20.20 | 89,640 | — | — |
| 2012-04-09 | $6.71 | $20.46 | 50,726 | — | — |
| 2012-04-05 | $6.75 | $20.58 | 62,115 | — | — |
| 2012-04-04 | $6.81 | $20.75 | 40,707 | — | — |
| 2012-04-03 | $6.90 | $21.04 | 40,707 | — | — |
| 2012-04-02 | $6.89 | $21.01 | 60,428 | — | — |
| 2012-03-30 | $6.87 | $20.92 | 60,217 | — | — |
| 2012-03-29 | $6.83 | $20.81 | 18,033 | — | — |
| 2012-03-28 | $6.87 | $20.92 | 59,690 | — | — |
| 2012-03-27 | $6.87 | $20.95 | 68,864 | — | — |
| 2012-03-26 | $6.87 | $20.95 | 117,797 | — | — |
| 2012-03-23 | $6.80 | $20.72 | 63,064 | — | — |
| 2012-03-22 | $6.75 | $20.58 | 38,492 | — | — |
| 2012-03-21 | $6.73 | $20.52 | 29,212 | — | — |
| 2012-03-20 | $6.76 | $20.61 | 40,391 | — | — |
| 2012-03-19 | $6.72 | $20.49 | 101,557 | — | — |
| 2012-03-16 | $6.78 | $20.66 | 34,379 | — | — |
| 2012-03-15 | $6.80 | $20.72 | 95,545 | — | — |
| 2012-03-14 | $6.80 | $20.72 | 86,054 | — | — |
| 2012-03-13 | $6.99 | $20.72 | 134,460 | — | — |
| 2012-03-12 | $6.90 | $20.47 | 113,473 | — | — |
| 2012-03-09 | $6.87 | $20.36 | 286,425 | — | — |
| 2012-03-08 | $6.84 | $20.27 | 71,817 | — | — |
| 2012-03-07 | $6.76 | $20.05 | 69,603 | — | — |
| 2012-03-06 | $6.70 | $19.88 | 172,214 | — | — |
| 2012-03-05 | $6.85 | $20.30 | 67,388 | — | — |
| 2012-03-02 | $6.85 | $20.30 | 109,150 | — | — |
| 2012-03-01 | $6.88 | $20.41 | 82,258 | — | — |
| 2012-02-29 | $6.82 | $20.22 | 80,676 | — | — |
| 2012-02-28 | $6.85 | $20.30 | 77,090 | — | — |
| 2012-02-27 | $6.84 | $20.27 | 82,469 | — | — |
| 2012-02-24 | $6.83 | $20.24 | 83,207 | — | — |
| 2012-02-23 | $6.73 | $19.96 | 88,691 | — | — |
| 2012-02-22 | $6.73 | $19.96 | 103,771 | — | — |
| 2012-02-21 | $6.76 | $20.05 | 96,178 | — | — |
| 2012-02-17 | $6.69 | $19.82 | 74,032 | — | — |
| 2012-02-16 | $6.70 | $19.88 | 52,940 | — | — |
| 2012-02-15 | $6.63 | $19.65 | 40,918 | — | — |
| 2012-02-14 | $6.60 | $19.57 | 50,620 | — | — |
| 2012-02-13 | $6.67 | $19.77 | 41,762 | — | — |
| 2012-02-10 | $6.61 | $19.60 | 53,784 | — | — |
| 2012-02-09 | $6.67 | $19.77 | 55,155 | — | — |
| 2012-02-08 | $6.70 | $19.88 | 83,418 | — | — |
| 2012-02-07 | $6.65 | $19.71 | 19,615 | — | — |
| 2012-02-06 | $6.63 | $19.65 | 76,457 | — | — |
| 2012-02-03 | $6.63 | $19.65 | 253,733 | — | — |
| 2012-02-02 | $6.50 | $19.29 | 73,926 | — | — |
| 2012-02-01 | $6.47 | $19.17 | 38,703 | — | — |
| 2012-01-31 | $6.41 | $19.01 | 38,387 | — | — |
| 2012-01-30 | $6.43 | $19.06 | 35,223 | — | — |
| 2012-01-27 | $6.36 | $18.87 | 48,300 | — | — |
| 2012-01-26 | $6.39 | $18.95 | 37,227 | — | — |
| 2012-01-25 | $6.37 | $18.89 | 35,434 | — | — |
| 2012-01-24 | $6.32 | $18.73 | 37,649 | — | — |
| 2012-01-23 | $6.35 | $18.84 | 56,526 | — | — |
| 2012-01-20 | $6.35 | $18.84 | 40,602 | — | — |
| 2012-01-19 | $6.33 | $18.78 | 32,481 | — | — |
| 2012-01-18 | $6.28 | $18.61 | 41,340 | — | — |
| 2012-01-17 | $6.26 | $18.56 | 26,048 | — | — |
| 2012-01-13 | $6.26 | $18.56 | 33,852 | — | — |
| 2012-01-12 | $6.26 | $18.56 | 26,154 | — | — |
| 2012-01-11 | $6.27 | $18.58 | 28,474 | — | — |
| 2012-01-10 | $6.28 | $18.61 | 61,377 | — | — |
| 2012-01-09 | $6.22 | $18.44 | 54,628 | — | — |
| 2012-01-06 | $6.21 | $18.42 | 60,744 | — | — |
| 2012-01-05 | $6.17 | $18.30 | 42,500 | — | — |
| 2012-01-04 | $6.09 | $18.05 | 26,048 | — | — |
| 2012-01-03 | $6.08 | $18.02 | 91,960 | — | — |