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
- 2000-02-18 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 | $4.80 | $24.80 | 20,220 | — | — |
| 2012-12-28 | $4.75 | $24.54 | 14,020 | — | — |
| 2012-12-27 | $5.10 | $26.35 | 19,420 | — | — |
| 2012-12-26 | $4.90 | $25.32 | 4,620 | — | — |
| 2012-12-24 | $4.90 | $25.32 | 12,760 | — | — |
| 2012-12-21 | $4.80 | $24.80 | 379,880 | — | — |
| 2012-12-20 | $5.00 | $25.83 | 19,520 | — | — |
| 2012-12-19 | $4.80 | $24.80 | 30,180 | — | — |
| 2012-12-18 | $4.50 | $23.25 | 19,680 | — | — |
| 2012-12-17 | $4.45 | $22.99 | 22,380 | — | — |
| 2012-12-14 | $4.50 | $23.25 | 22,560 | — | — |
| 2012-12-13 | $4.55 | $23.51 | 2,600 | — | — |
| 2012-12-12 | $4.60 | $23.77 | 10,860 | — | — |
| 2012-12-11 | $4.55 | $23.51 | 9,520 | — | — |
| 2012-12-10 | $4.50 | $23.25 | 7,320 | — | — |
| 2012-12-07 | $4.65 | $24.03 | 10,460 | — | — |
| 2012-12-06 | $4.60 | $23.77 | 5,320 | — | — |
| 2012-12-05 | $4.70 | $24.28 | 3,380 | — | — |
| 2012-12-04 | $4.75 | $24.54 | 7,040 | — | — |
| 2012-12-03 | $4.60 | $23.77 | 9,340 | — | — |
| 2012-11-30 | $4.60 | $23.77 | 21,920 | — | — |
| 2012-11-29 | $4.60 | $23.77 | 13,000 | — | — |
| 2012-11-28 | $4.60 | $23.77 | 7,760 | — | — |
| 2012-11-27 | $4.65 | $24.03 | 24,300 | — | — |
| 2012-11-26 | $4.80 | $24.80 | 10,720 | — | — |
| 2012-11-23 | $4.75 | $24.54 | 2,360 | — | — |
| 2012-11-21 | $4.65 | $24.03 | 7,580 | — | — |
| 2012-11-20 | $4.85 | $25.06 | 5,100 | — | — |
| 2012-11-19 | $4.90 | $25.32 | 7,640 | — | — |
| 2012-11-16 | $4.90 | $25.32 | 2,440 | — | — |
| 2012-11-15 | $4.95 | $25.58 | 14,040 | — | — |
| 2012-11-14 | $4.85 | $25.06 | 3,760 | — | — |
| 2012-11-13 | $5.00 | $25.83 | 4,460 | — | — |
| 2012-11-12 | $5.20 | $26.87 | 4,580 | — | — |
| 2012-11-09 | $5.05 | $26.09 | 3,660 | — | — |
| 2012-11-08 | $5.20 | $26.87 | 15,700 | — | — |
| 2012-11-07 | $5.40 | $27.90 | 7,160 | — | — |
| 2012-11-06 | $5.35 | $27.64 | 8,220 | — | — |
| 2012-11-05 | $5.25 | $27.13 | 3,840 | — | — |
| 2012-11-02 | $5.10 | $26.35 | 7,600 | — | — |
| 2012-11-01 | $5.30 | $27.38 | 18,680 | — | — |
| 2012-10-31 | $4.85 | $25.06 | 5,560 | — | — |
| 2012-10-26 | $4.90 | $25.32 | 11,360 | — | — |
| 2012-10-25 | $4.95 | $25.58 | 4,240 | — | — |
| 2012-10-24 | $4.90 | $25.32 | 5,560 | — | — |
| 2012-10-23 | $4.75 | $24.54 | 4,520 | — | — |
| 2012-10-22 | $4.60 | $23.77 | 6,680 | — | — |
| 2012-10-19 | $4.70 | $24.28 | 1,220 | — | — |
| 2012-10-18 | $4.65 | $24.03 | 1,400 | — | — |
| 2012-10-17 | $4.80 | $24.80 | 4,620 | — | — |
| 2012-10-16 | $4.60 | $23.77 | 7,160 | — | — |
| 2012-10-15 | $4.65 | $24.03 | 1,700 | — | — |
| 2012-10-12 | $4.65 | $24.03 | 12,360 | — | — |
| 2012-10-11 | $4.55 | $23.51 | 7,100 | — | — |
| 2012-10-10 | $4.65 | $24.03 | 5,360 | — | — |
| 2012-10-09 | $4.60 | $23.77 | 22,400 | — | — |
| 2012-10-08 | $4.65 | $24.03 | 47,200 | — | — |
| 2012-10-05 | $5.05 | $26.09 | 12,640 | — | — |
| 2012-10-04 | $5.15 | $26.61 | 1,280 | — | — |
| 2012-10-03 | $5.25 | $27.13 | 8,640 | — | — |
| 2012-10-02 | $5.20 | $26.87 | 11,140 | — | — |
| 2012-10-01 | $5.25 | $27.13 | 7,780 | — | — |
| 2012-09-28 | $5.25 | $27.13 | 4,940 | — | — |
| 2012-09-27 | $5.25 | $27.13 | 5,320 | — | — |
| 2012-09-26 | $5.25 | $27.13 | 2,400 | — | — |
| 2012-09-25 | $5.25 | $27.13 | 6,760 | — | — |
| 2012-09-24 | $5.25 | $27.13 | 15,340 | — | — |
| 2012-09-21 | $5.20 | $26.87 | 27,620 | — | — |
| 2012-09-20 | $5.30 | $27.38 | 8,640 | — | — |
| 2012-09-19 | $5.20 | $26.87 | 3,400 | — | — |
| 2012-09-18 | $5.25 | $27.13 | 6,960 | — | — |
| 2012-09-17 | $5.15 | $26.61 | 3,220 | — | — |
| 2012-09-14 | $5.15 | $26.61 | 6,480 | — | — |
| 2012-09-13 | $5.15 | $26.61 | 8,380 | — | — |
| 2012-09-12 | $5.15 | $26.61 | 6,300 | — | — |
| 2012-09-11 | $5.25 | $27.13 | 5,940 | — | — |
| 2012-09-10 | $5.40 | $27.90 | 3,560 | — | — |
| 2012-09-07 | $5.40 | $27.90 | 17,420 | — | — |
| 2012-09-06 | $5.35 | $27.64 | 20,480 | — | — |
| 2012-09-05 | $5.05 | $26.09 | 35,460 | — | — |
| 2012-09-04 | $5.15 | $26.61 | 19,580 | — | — |
| 2012-08-31 | $5.35 | $27.64 | 3,580 | — | — |
| 2012-08-30 | $5.30 | $27.38 | 14,540 | — | — |
| 2012-08-29 | $5.40 | $27.90 | 3,700 | — | — |
| 2012-08-28 | $5.40 | $27.90 | 3,400 | — | — |
| 2012-08-27 | $5.40 | $27.90 | 12,540 | — | — |
| 2012-08-24 | $5.60 | $28.93 | 10,120 | — | — |
| 2012-08-23 | $5.55 | $28.68 | 4,280 | — | — |
| 2012-08-22 | $5.50 | $28.42 | 7,680 | — | — |
| 2012-08-21 | $5.50 | $28.42 | 10,980 | — | — |
| 2012-08-20 | $5.45 | $28.16 | 14,700 | — | — |
| 2012-08-17 | $5.20 | $26.87 | 6,120 | — | — |
| 2012-08-16 | $5.20 | $26.87 | 16,520 | — | — |
| 2012-08-15 | $5.30 | $27.38 | 5,480 | — | — |
| 2012-08-14 | $5.30 | $27.38 | 5,320 | — | — |
| 2012-08-13 | $5.25 | $27.13 | 7,640 | — | — |
| 2012-08-10 | $5.25 | $27.13 | 7,840 | — | — |
| 2012-08-09 | $5.05 | $26.09 | 163,960 | — | — |
| 2012-08-08 | $5.45 | $28.16 | 11,920 | — | — |
| 2012-08-07 | $5.55 | $28.68 | 6,060 | — | — |
| 2012-08-06 | $5.55 | $28.68 | 5,020 | — | — |
| 2012-08-03 | $5.65 | $29.19 | 5,460 | — | — |
| 2012-08-02 | $5.55 | $28.68 | 1,780 | — | — |
| 2012-08-01 | $5.50 | $28.42 | 3,420 | — | — |
| 2012-07-31 | $5.50 | $28.42 | 2,320 | — | — |
| 2012-07-30 | $5.55 | $28.68 | 2,740 | — | — |
| 2012-07-27 | $5.50 | $28.42 | 5,280 | — | — |
| 2012-07-26 | $5.70 | $29.45 | 5,840 | — | — |
| 2012-07-25 | $5.50 | $28.42 | 4,660 | — | — |
| 2012-07-24 | $5.55 | $28.68 | 1,280 | — | — |
| 2012-07-23 | $5.60 | $28.93 | 5,420 | — | — |
| 2012-07-20 | $5.60 | $28.93 | 6,260 | — | — |
| 2012-07-19 | $5.65 | $29.19 | 8,100 | — | — |
| 2012-07-18 | $5.60 | $28.93 | 5,660 | — | — |
| 2012-07-17 | $5.40 | $27.90 | 13,740 | — | — |
| 2012-07-16 | $5.50 | $28.42 | 3,320 | — | — |
| 2012-07-13 | $5.50 | $28.42 | 5,140 | — | — |
| 2012-07-12 | $5.45 | $28.16 | 10,060 | — | — |
| 2012-07-11 | $5.75 | $29.71 | 3,560 | — | — |
| 2012-07-10 | $5.75 | $29.71 | 4,840 | — | — |
| 2012-07-09 | $5.70 | $29.45 | 2,620 | — | — |
| 2012-07-06 | $5.80 | $29.97 | 680 | — | — |
| 2012-07-05 | $5.80 | $29.97 | 920 | — | — |
| 2012-07-03 | $5.80 | $29.97 | 5,340 | — | — |
| 2012-07-02 | $5.80 | $29.97 | 5,200 | — | — |
| 2012-06-29 | $5.70 | $29.45 | 12,060 | — | — |
| 2012-06-28 | $5.95 | $30.74 | 3,000 | — | — |
| 2012-06-27 | $5.80 | $29.97 | 3,900 | — | — |
| 2012-06-26 | $5.95 | $30.74 | 6,180 | — | — |
| 2012-06-25 | $5.90 | $30.48 | 4,300 | — | — |
| 2012-06-22 | $5.90 | $30.48 | 2,480 | — | — |
| 2012-06-21 | $5.95 | $30.74 | 2,860 | — | — |
| 2012-06-20 | $6.00 | $31.00 | 5,980 | — | — |
| 2012-06-19 | $6.00 | $31.00 | 6,660 | — | — |
| 2012-06-18 | $5.75 | $29.71 | 7,500 | — | — |
| 2012-06-15 | $5.95 | $30.74 | 10,380 | — | — |
| 2012-06-14 | $5.95 | $30.74 | 1,980 | — | — |
| 2012-06-13 | $6.00 | $31.00 | 4,260 | — | — |
| 2012-06-12 | $5.75 | $29.71 | 14,480 | — | — |
| 2012-06-11 | $5.95 | $30.74 | 10,700 | — | — |
| 2012-06-08 | $5.75 | $29.71 | 3,260 | — | — |
| 2012-06-07 | $5.75 | $29.71 | 7,580 | — | — |
| 2012-06-06 | $5.70 | $29.45 | 4,880 | — | — |
| 2012-06-05 | $5.75 | $29.71 | 3,460 | — | — |
| 2012-06-04 | $5.65 | $29.19 | 8,320 | — | — |
| 2012-06-01 | $5.40 | $27.90 | 9,460 | — | — |
| 2012-05-31 | $5.55 | $28.68 | 7,380 | — | — |
| 2012-05-30 | $5.75 | $29.71 | 2,380 | — | — |
| 2012-05-29 | $5.90 | $30.48 | 8,460 | — | — |
| 2012-05-25 | $5.75 | $29.71 | 7,520 | — | — |
| 2012-05-24 | $5.60 | $28.93 | 5,120 | — | — |
| 2012-05-23 | $5.50 | $28.42 | 8,600 | — | — |
| 2012-05-22 | $5.55 | $28.68 | 14,200 | — | — |
| 2012-05-21 | $5.60 | $28.93 | 14,180 | — | — |
| 2012-05-18 | $5.55 | $28.68 | 20,080 | — | — |
| 2012-05-17 | $5.55 | $28.68 | 13,820 | — | — |
| 2012-05-16 | $5.60 | $28.93 | 7,040 | — | — |
| 2012-05-15 | $5.65 | $29.19 | 8,000 | — | — |
| 2012-05-14 | $5.85 | $30.23 | 26,400 | — | — |
| 2012-05-11 | $5.80 | $29.97 | 9,580 | — | — |
| 2012-05-10 | $5.80 | $29.97 | 2,200 | — | — |
| 2012-05-09 | $5.75 | $29.71 | 4,800 | — | — |
| 2012-05-08 | $5.75 | $29.71 | 15,200 | — | — |
| 2012-05-07 | $5.80 | $29.97 | 4,200 | — | — |
| 2012-05-04 | $5.80 | $29.97 | 5,960 | — | — |
| 2012-05-03 | $5.95 | $30.74 | 9,400 | — | — |
| 2012-05-02 | $5.90 | $30.48 | 18,220 | — | — |
| 2012-05-01 | $5.85 | $30.23 | 42,400 | — | — |
| 2012-04-30 | $6.25 | $32.29 | 37,400 | — | — |
| 2012-04-27 | $6.60 | $34.10 | 4,100 | — | — |
| 2012-04-26 | $6.60 | $34.10 | 8,200 | — | — |
| 2012-04-25 | $6.55 | $33.84 | 9,140 | — | — |
| 2012-04-24 | $6.40 | $33.07 | 4,000 | — | — |
| 2012-04-23 | $6.25 | $32.29 | 7,200 | — | — |
| 2012-04-20 | $6.20 | $32.03 | 11,040 | — | — |
| 2012-04-19 | $6.10 | $31.52 | 8,360 | — | — |
| 2012-04-18 | $6.10 | $31.52 | 18,100 | — | — |
| 2012-04-17 | $6.35 | $32.81 | 16,280 | — | — |
| 2012-04-16 | $6.50 | $33.58 | 12,080 | — | — |
| 2012-04-13 | $6.50 | $33.58 | 28,480 | — | — |
| 2012-04-12 | $6.50 | $33.58 | 9,180 | — | — |
| 2012-04-11 | $6.35 | $32.81 | 7,600 | — | — |
| 2012-04-10 | $6.30 | $32.55 | 7,400 | — | — |
| 2012-04-09 | $6.25 | $32.29 | 8,580 | — | — |
| 2012-04-05 | $6.30 | $32.55 | 22,980 | — | — |
| 2012-04-04 | $6.45 | $33.33 | 13,680 | — | — |
| 2012-04-03 | $6.50 | $33.58 | 18,700 | — | — |
| 2012-04-02 | $6.50 | $33.58 | 13,720 | — | — |
| 2012-03-30 | $6.65 | $34.36 | 17,780 | — | — |
| 2012-03-29 | $6.55 | $33.84 | 15,900 | — | — |
| 2012-03-28 | $6.60 | $34.10 | 5,560 | — | — |
| 2012-03-27 | $6.60 | $34.10 | 7,960 | — | — |
| 2012-03-26 | $6.55 | $33.84 | 28,480 | — | — |
| 2012-03-23 | $6.55 | $33.84 | 135,480 | — | — |
| 2012-03-22 | $7.30 | $37.72 | 21,060 | — | — |
| 2012-03-21 | $7.30 | $37.72 | 30,400 | — | — |
| 2012-03-20 | $7.40 | $38.23 | 55,260 | — | — |
| 2012-03-19 | $7.25 | $37.46 | 48,600 | — | — |
| 2012-03-16 | $6.95 | $35.91 | 129,560 | — | — |
| 2012-03-15 | $7.10 | $36.68 | 22,720 | — | — |
| 2012-03-14 | $7.10 | $36.68 | 19,860 | — | — |
| 2012-03-13 | $7.25 | $37.46 | 27,800 | — | — |
| 2012-03-12 | $7.15 | $36.94 | 17,100 | — | — |
| 2012-03-09 | $6.85 | $35.39 | 11,760 | — | — |
| 2012-03-08 | $6.80 | $35.13 | 10,880 | — | — |
| 2012-03-07 | $6.75 | $34.88 | 12,420 | — | — |
| 2012-03-06 | $6.40 | $33.07 | 37,940 | — | — |
| 2012-03-05 | $6.80 | $35.13 | 31,320 | — | — |
| 2012-03-02 | $6.90 | $35.65 | 30,560 | — | — |
| 2012-03-01 | $6.95 | $35.91 | 10,200 | — | — |
| 2012-02-29 | $7.05 | $36.43 | 16,920 | — | — |
| 2012-02-28 | $7.05 | $36.43 | 20,180 | — | — |
| 2012-02-27 | $7.05 | $36.43 | 30,000 | — | — |
| 2012-02-24 | $7.25 | $37.46 | 47,880 | — | — |
| 2012-02-23 | $7.40 | $38.23 | 166,840 | — | — |
| 2012-02-22 | $6.90 | $35.65 | 56,740 | — | — |
| 2012-02-21 | $6.55 | $33.84 | 36,400 | — | — |
| 2012-02-17 | $6.25 | $32.29 | 8,680 | — | — |
| 2012-02-16 | $6.20 | $32.03 | 12,060 | — | — |
| 2012-02-15 | $6.00 | $31.00 | 13,320 | — | — |
| 2012-02-14 | $6.20 | $32.03 | 32,780 | — | — |
| 2012-02-13 | $6.40 | $33.07 | 35,020 | — | — |
| 2012-02-10 | $6.15 | $31.78 | 36,780 | — | — |
| 2012-02-09 | $5.90 | $30.48 | 51,980 | — | — |
| 2012-02-08 | $6.00 | $31.00 | 126,440 | — | — |
| 2012-02-07 | $6.80 | $35.13 | 73,740 | — | — |
| 2012-02-06 | $7.00 | $36.17 | 51,360 | — | — |
| 2012-02-03 | $7.45 | $38.49 | 184,160 | — | — |
| 2012-02-02 | $6.70 | $34.62 | 117,480 | — | — |
| 2012-02-01 | $5.95 | $30.74 | 52,560 | — | — |
| 2012-01-31 | $5.55 | $28.68 | 38,200 | — | — |
| 2012-01-30 | $5.25 | $27.13 | 17,900 | — | — |
| 2012-01-27 | $5.05 | $26.09 | 62,640 | — | — |
| 2012-01-26 | $5.00 | $25.83 | 52,740 | — | — |
| 2012-01-25 | $4.90 | $25.32 | 11,420 | — | — |
| 2012-01-24 | $4.85 | $25.06 | 5,400 | — | — |
| 2012-01-23 | $4.85 | $25.06 | 20,040 | — | — |
| 2012-01-20 | $4.75 | $24.54 | 9,760 | — | — |
| 2012-01-19 | $4.65 | $24.03 | 49,500 | — | — |
| 2012-01-18 | $4.70 | $24.28 | 15,620 | — | — |
| 2012-01-17 | $4.60 | $23.77 | 13,240 | — | — |
| 2012-01-13 | $4.55 | $23.51 | 11,640 | — | — |
| 2012-01-12 | $4.55 | $23.51 | 12,180 | — | — |
| 2012-01-11 | $4.55 | $23.51 | 9,400 | — | — |
| 2012-01-10 | $4.40 | $22.73 | 4,420 | — | — |
| 2012-01-09 | $4.35 | $22.48 | 10,060 | — | — |
| 2012-01-06 | $4.35 | $22.48 | 20,460 | — | — |
| 2012-01-05 | $4.05 | $20.93 | 13,160 | — | — |
| 2012-01-04 | $4.10 | $21.18 | 12,300 | — | — |
| 2012-01-03 | $4.20 | $21.70 | 9,780 | — | — |