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
- 2005-02-08 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 | $5.32 | $5.32 | 13,625 | — | — |
| 2012-12-28 | $5.20 | $5.20 | 11,600 | — | — |
| 2012-12-27 | $5.36 | $5.36 | 14,000 | — | — |
| 2012-12-26 | $5.48 | $5.48 | 7,875 | — | — |
| 2012-12-24 | $5.24 | $5.24 | 7,650 | — | — |
| 2012-12-21 | $5.28 | $5.28 | 25,550 | — | — |
| 2012-12-20 | $5.56 | $5.56 | 27,125 | — | — |
| 2012-12-19 | $5.68 | $5.68 | 86,075 | — | — |
| 2012-12-18 | $5.52 | $5.52 | 34,550 | — | — |
| 2012-12-17 | $5.08 | $5.08 | 65,375 | — | — |
| 2012-12-14 | $5.24 | $5.24 | 30,925 | — | — |
| 2012-12-13 | $4.84 | $4.84 | 7,900 | — | — |
| 2012-12-12 | $4.80 | $4.80 | 4,000 | — | — |
| 2012-12-11 | $4.68 | $4.68 | 5,625 | — | — |
| 2012-12-10 | $4.68 | $4.68 | 7,475 | — | — |
| 2012-12-07 | $4.68 | $4.68 | 10,975 | — | — |
| 2012-12-06 | $4.68 | $4.68 | 5,325 | — | — |
| 2012-12-05 | $4.68 | $4.68 | 2,975 | — | — |
| 2012-12-04 | $4.60 | $4.60 | 5,450 | — | — |
| 2012-12-03 | $4.72 | $4.72 | 5,650 | — | — |
| 2012-11-30 | $4.80 | $4.80 | 5,050 | — | — |
| 2012-11-29 | $4.72 | $4.72 | 7,075 | — | — |
| 2012-11-28 | $4.68 | $4.68 | 5,575 | — | — |
| 2012-11-27 | $4.76 | $4.76 | 18,025 | — | — |
| 2012-11-26 | $4.68 | $4.68 | 4,150 | — | — |
| 2012-11-23 | $4.80 | $4.80 | 1,875 | — | — |
| 2012-11-21 | $4.72 | $4.72 | 35,200 | — | — |
| 2012-11-20 | $4.92 | $4.92 | 2,725 | — | — |
| 2012-11-19 | $5.00 | $5.00 | 850 | — | — |
| 2012-11-16 | $5.20 | $5.20 | 525 | — | — |
| 2012-11-15 | $5.20 | $5.20 | 2,050 | — | — |
| 2012-11-14 | $5.16 | $5.16 | 1,050 | — | — |
| 2012-11-13 | $5.04 | $5.04 | 4,600 | — | — |
| 2012-11-12 | $4.84 | $4.84 | 11,275 | — | — |
| 2012-11-09 | $5.20 | $5.20 | 300 | — | — |
| 2012-11-08 | $4.88 | $4.88 | 33,875 | — | — |
| 2012-11-07 | $5.00 | $5.00 | 825 | — | — |
| 2012-11-06 | $5.00 | $5.00 | 3,575 | — | — |
| 2012-11-05 | $5.12 | $5.12 | 1,400 | — | — |
| 2012-11-02 | $5.28 | $5.28 | 725 | — | — |
| 2012-11-01 | $5.08 | $5.08 | 2,650 | — | — |
| 2012-10-31 | $5.32 | $5.32 | 1,775 | — | — |
| 2012-10-26 | $5.40 | $5.40 | 550 | — | — |
| 2012-10-25 | $5.32 | $5.32 | 550 | — | — |
| 2012-10-24 | $5.32 | $5.32 | 4,100 | — | — |
| 2012-10-23 | $5.32 | $5.32 | 1,025 | — | — |
| 2012-10-22 | $5.40 | $5.40 | 3,925 | — | — |
| 2012-10-19 | $5.28 | $5.28 | 3,000 | — | — |
| 2012-10-18 | $5.28 | $5.28 | 3,825 | — | — |
| 2012-10-17 | $5.00 | $5.00 | 2,925 | — | — |
| 2012-10-16 | $5.00 | $5.00 | 1,525 | — | — |
| 2012-10-15 | $5.08 | $5.08 | 1,250 | — | — |
| 2012-10-12 | $5.08 | $5.08 | 7,800 | — | — |
| 2012-10-11 | $5.08 | $5.08 | 12,025 | — | — |
| 2012-10-10 | $5.00 | $5.00 | 3,025 | — | — |
| 2012-10-09 | $4.96 | $4.96 | 12,475 | — | — |
| 2012-10-08 | $5.04 | $5.04 | 3,225 | — | — |
| 2012-10-05 | $5.16 | $5.16 | 3,275 | — | — |
| 2012-10-04 | $5.12 | $5.12 | 975 | — | — |
| 2012-10-03 | $5.04 | $5.04 | 8,575 | — | — |
| 2012-10-02 | $5.28 | $5.28 | 925 | — | — |
| 2012-10-01 | $5.28 | $5.28 | 975 | — | — |
| 2012-09-28 | $5.28 | $5.28 | 1,375 | — | — |
| 2012-09-27 | $5.16 | $5.16 | 16,775 | — | — |
| 2012-09-26 | $5.24 | $5.24 | 5,075 | — | — |
| 2012-09-25 | $5.20 | $5.20 | 775 | — | — |
| 2012-09-24 | $5.16 | $5.16 | 5,250 | — | — |
| 2012-09-21 | $5.16 | $5.16 | 12,450 | — | — |
| 2012-09-20 | $5.24 | $5.24 | 12,875 | — | — |
| 2012-09-19 | $5.20 | $5.20 | 3,750 | — | — |
| 2012-09-18 | $5.28 | $5.28 | 2,975 | — | — |
| 2012-09-17 | $5.32 | $5.32 | 7,175 | — | — |
| 2012-09-14 | $5.28 | $5.28 | 6,775 | — | — |
| 2012-09-13 | $5.24 | $5.24 | 3,300 | — | — |
| 2012-09-12 | $5.24 | $5.24 | 10,500 | — | — |
| 2012-09-11 | $5.16 | $5.16 | 16,750 | — | — |
| 2012-09-10 | $5.16 | $5.16 | 15,425 | — | — |
| 2012-09-07 | $5.20 | $5.20 | 11,475 | — | — |
| 2012-09-06 | $5.16 | $5.16 | 19,125 | — | — |
| 2012-09-05 | $5.32 | $5.32 | 19,575 | — | — |
| 2012-09-04 | $5.36 | $5.36 | 23,900 | — | — |
| 2012-08-31 | $5.40 | $5.40 | 38,125 | — | — |
| 2012-08-30 | $5.48 | $5.48 | 25,225 | — | — |
| 2012-08-29 | $5.84 | $5.84 | 96,975 | — | — |
| 2012-08-28 | $6.84 | $6.84 | 15,000 | — | — |
| 2012-08-27 | $6.84 | $6.84 | 10,275 | — | — |
| 2012-08-24 | $6.72 | $6.72 | 5,350 | — | — |
| 2012-08-23 | $6.92 | $6.92 | 166,975 | — | — |
| 2012-08-22 | $6.96 | $6.96 | 8,825 | — | — |
| 2012-08-21 | $6.56 | $6.56 | 4,175 | — | — |
| 2012-08-20 | $6.40 | $6.40 | 15,025 | — | — |
| 2012-08-17 | $6.40 | $6.40 | 4,850 | — | — |
| 2012-08-16 | $6.40 | $6.40 | 4,800 | — | — |
| 2012-08-15 | $6.28 | $6.28 | 9,300 | — | — |
| 2012-08-14 | $6.40 | $6.40 | 12,325 | — | — |
| 2012-08-13 | $6.52 | $6.52 | 1,825 | — | — |
| 2012-08-10 | $6.56 | $6.56 | 10,800 | — | — |
| 2012-08-09 | $6.48 | $6.48 | 17,450 | — | — |
| 2012-08-08 | $6.60 | $6.60 | 13,750 | — | — |
| 2012-08-07 | $6.60 | $6.60 | 12,050 | — | — |
| 2012-08-06 | $6.52 | $6.52 | 8,125 | — | — |
| 2012-08-03 | $6.64 | $6.64 | 7,950 | — | — |
| 2012-08-02 | $6.64 | $6.64 | 11,750 | — | — |
| 2012-08-01 | $6.72 | $6.72 | 11,275 | — | — |
| 2012-07-31 | $6.72 | $6.72 | 13,775 | — | — |
| 2012-07-30 | $6.80 | $6.80 | 3,925 | — | — |
| 2012-07-27 | $6.96 | $6.96 | 4,750 | — | — |
| 2012-07-26 | $7.00 | $7.00 | 8,400 | — | — |
| 2012-07-25 | $6.88 | $6.88 | 3,025 | — | — |
| 2012-07-24 | $7.00 | $7.00 | 9,750 | — | — |
| 2012-07-23 | $6.88 | $6.88 | 9,450 | — | — |
| 2012-07-20 | $7.04 | $7.04 | 8,925 | — | — |
| 2012-07-19 | $6.84 | $6.84 | 15,450 | — | — |
| 2012-07-18 | $6.84 | $6.84 | 7,425 | — | — |
| 2012-07-17 | $6.84 | $6.84 | 6,825 | — | — |
| 2012-07-16 | $6.84 | $6.84 | 9,350 | — | — |
| 2012-07-13 | $6.96 | $6.96 | 7,625 | — | — |
| 2012-07-12 | $7.00 | $7.00 | 11,175 | — | — |
| 2012-07-11 | $7.12 | $7.12 | 1,675 | — | — |
| 2012-07-10 | $7.00 | $7.00 | 11,225 | — | — |
| 2012-07-09 | $7.32 | $7.32 | 3,100 | — | — |
| 2012-07-06 | $7.28 | $7.28 | 2,625 | — | — |
| 2012-07-05 | $7.28 | $7.28 | 6,425 | — | — |
| 2012-07-03 | $7.32 | $7.32 | 6,800 | — | — |
| 2012-07-02 | $7.16 | $7.16 | 1,625 | — | — |
| 2012-06-29 | $7.00 | $7.00 | 6,450 | — | — |
| 2012-06-28 | $6.88 | $6.88 | 1,875 | — | — |
| 2012-06-27 | $6.96 | $6.96 | 4,075 | — | — |
| 2012-06-26 | $6.76 | $6.76 | 11,775 | — | — |
| 2012-06-25 | $6.80 | $6.80 | 13,825 | — | — |
| 2012-06-22 | $6.88 | $6.88 | 9,125 | — | — |
| 2012-06-21 | $6.96 | $6.96 | 4,350 | — | — |
| 2012-06-20 | $7.52 | $7.52 | 17,825 | — | — |
| 2012-06-19 | $7.24 | $7.24 | 10,150 | — | — |
| 2012-06-18 | $7.20 | $7.20 | 9,325 | — | — |
| 2012-06-15 | $6.88 | $6.88 | 11,875 | — | — |
| 2012-06-14 | $7.20 | $7.20 | 9,450 | — | — |
| 2012-06-13 | $7.24 | $7.24 | 14,600 | — | — |
| 2012-06-12 | $7.24 | $7.24 | 13,400 | — | — |
| 2012-06-11 | $7.48 | $7.48 | 7,725 | — | — |
| 2012-06-08 | $7.72 | $7.72 | 5,300 | — | — |
| 2012-06-07 | $7.60 | $7.60 | 2,900 | — | — |
| 2012-06-06 | $7.56 | $7.56 | 19,625 | — | — |
| 2012-06-05 | $7.76 | $7.76 | 9,700 | — | — |
| 2012-06-04 | $7.80 | $7.80 | 13,875 | — | — |
| 2012-06-01 | $7.80 | $7.80 | 17,950 | — | — |
| 2012-05-31 | $7.76 | $7.76 | 11,075 | — | — |
| 2012-05-30 | $7.68 | $7.68 | 17,725 | — | — |
| 2012-05-29 | $7.52 | $7.52 | 26,600 | — | — |
| 2012-05-25 | $7.44 | $7.44 | 10,950 | — | — |
| 2012-05-24 | $7.04 | $7.04 | 20,400 | — | — |
| 2012-05-23 | $7.16 | $7.16 | 26,325 | — | — |
| 2012-05-22 | $7.44 | $7.44 | 19,025 | — | — |
| 2012-05-21 | $7.76 | $7.76 | 10,000 | — | — |
| 2012-05-18 | $7.80 | $7.80 | 40,225 | — | — |
| 2012-05-17 | $7.56 | $7.56 | 30,450 | — | — |
| 2012-05-16 | $8.08 | $8.08 | 60,250 | — | — |
| 2012-05-15 | $8.64 | $8.64 | 7,025 | — | — |
| 2012-05-14 | $8.52 | $8.52 | 17,750 | — | — |
| 2012-05-11 | $8.92 | $8.92 | 16,600 | — | — |
| 2012-05-10 | $8.76 | $8.76 | 4,500 | — | — |
| 2012-05-09 | $8.96 | $8.96 | 9,825 | — | — |
| 2012-05-08 | $9.04 | $9.04 | 13,050 | — | — |
| 2012-05-07 | $8.84 | $8.84 | 12,150 | — | — |
| 2012-05-04 | $9.08 | $9.08 | 13,925 | — | — |
| 2012-05-03 | $9.40 | $9.40 | 13,725 | — | — |
| 2012-05-02 | $9.56 | $9.56 | 16,500 | — | — |
| 2012-05-01 | $9.32 | $9.32 | 22,250 | — | — |
| 2012-04-30 | $9.92 | $9.92 | 17,875 | — | — |
| 2012-04-27 | $9.92 | $9.92 | 107,250 | — | — |
| 2012-04-26 | $8.68 | $8.68 | 40,675 | — | — |
| 2012-04-25 | $9.04 | $9.04 | 23,350 | — | — |
| 2012-04-24 | $9.20 | $9.20 | 18,700 | — | — |
| 2012-04-23 | $9.00 | $9.00 | 19,325 | — | — |
| 2012-04-20 | $9.04 | $9.04 | 14,800 | — | — |
| 2012-04-19 | $9.08 | $9.08 | 18,725 | — | — |
| 2012-04-18 | $8.96 | $8.96 | 28,000 | — | — |
| 2012-04-17 | $9.32 | $9.32 | 45,050 | — | — |
| 2012-04-16 | $9.04 | $9.04 | 22,550 | — | — |
| 2012-04-13 | $8.60 | $8.60 | 24,275 | — | — |
| 2012-04-12 | $8.52 | $8.52 | 31,250 | — | — |
| 2012-04-11 | $8.92 | $8.92 | 91,750 | — | — |
| 2012-04-10 | $8.36 | $8.36 | 64,700 | — | — |
| 2012-04-09 | $8.48 | $8.48 | 121,175 | — | — |
| 2012-04-05 | $9.36 | $9.36 | 33,850 | — | — |
| 2012-04-04 | $9.32 | $9.32 | 75,425 | — | — |
| 2012-04-03 | $10.20 | $10.20 | 44,775 | — | — |
| 2012-04-02 | $10.40 | $10.40 | 58,425 | — | — |
| 2012-03-30 | $11.00 | $11.00 | 46,050 | — | — |
| 2012-03-29 | $10.52 | $10.52 | 53,150 | — | — |
| 2012-03-28 | $11.16 | $11.16 | 179,025 | — | — |
| 2012-03-27 | $11.72 | $11.72 | 226,300 | — | — |
| 2012-03-26 | $13.64 | $13.64 | 599,625 | — | — |
| 2012-03-23 | $11.76 | $11.76 | 134,700 | — | — |
| 2012-03-22 | $10.60 | $10.60 | 15,300 | — | — |
| 2012-03-21 | $10.48 | $10.48 | 53,100 | — | — |
| 2012-03-20 | $11.00 | $11.00 | 53,100 | — | — |
| 2012-03-19 | $10.08 | $10.08 | 25,575 | — | — |
| 2012-03-16 | $10.60 | $10.60 | 42,025 | — | — |
| 2012-03-15 | $10.00 | $10.00 | 31,200 | — | — |
| 2012-03-14 | $10.32 | $10.32 | 40,550 | — | — |
| 2012-03-13 | $9.80 | $9.80 | 38,975 | — | — |
| 2012-03-12 | $10.32 | $10.32 | 44,250 | — | — |
| 2012-03-09 | $10.88 | $10.88 | 40,525 | — | — |
| 2012-03-08 | $11.32 | $11.32 | 25,375 | — | — |
| 2012-03-07 | $11.28 | $11.28 | 34,175 | — | — |
| 2012-03-06 | $11.72 | $11.72 | 67,775 | — | — |
| 2012-03-05 | $11.80 | $11.80 | 155,850 | — | — |
| 2012-03-02 | $10.80 | $10.80 | 153,450 | — | — |
| 2012-03-01 | $9.08 | $9.08 | 76,900 | — | — |
| 2012-02-29 | $9.56 | $9.56 | 45,725 | — | — |
| 2012-02-28 | $10.00 | $10.00 | 65,450 | — | — |
| 2012-02-27 | $10.64 | $10.64 | 45,325 | — | — |
| 2012-02-24 | $11.08 | $11.08 | 56,800 | — | — |
| 2012-02-23 | $11.36 | $11.36 | 151,775 | — | — |
| 2012-02-22 | $11.20 | $11.20 | 102,575 | — | — |
| 2012-02-21 | $10.60 | $10.60 | 281,925 | — | — |
| 2012-02-17 | $11.56 | $11.56 | 209,575 | — | — |
| 2012-02-16 | $10.72 | $10.72 | 252,875 | — | — |
| 2012-02-15 | $9.52 | $9.52 | 258,975 | — | — |
| 2012-02-14 | $8.12 | $8.12 | 30,500 | — | — |
| 2012-02-13 | $8.40 | $8.40 | 25,875 | — | — |
| 2012-02-10 | $8.40 | $8.40 | 48,525 | — | — |
| 2012-02-09 | $8.40 | $8.40 | 12,250 | — | — |
| 2012-02-08 | $8.24 | $8.24 | 32,875 | — | — |
| 2012-02-07 | $8.40 | $8.40 | 66,400 | — | — |
| 2012-02-06 | $8.60 | $8.60 | 172,325 | — | — |
| 2012-02-03 | $7.84 | $7.84 | 10,650 | — | — |
| 2012-02-02 | $7.36 | $7.36 | 13,125 | — | — |
| 2012-02-01 | $7.52 | $7.52 | 12,750 | — | — |
| 2012-01-31 | $7.16 | $7.16 | 7,275 | — | — |
| 2012-01-30 | $6.68 | $6.68 | 10,050 | — | — |
| 2012-01-27 | $6.60 | $6.60 | 6,450 | — | — |
| 2012-01-26 | $6.56 | $6.56 | 1,300 | — | — |
| 2012-01-25 | $6.60 | $6.60 | 1,050 | — | — |
| 2012-01-24 | $6.68 | $6.68 | 2,300 | — | — |
| 2012-01-23 | $6.52 | $6.52 | 8,100 | — | — |
| 2012-01-20 | $6.72 | $6.72 | 600 | — | — |
| 2012-01-19 | $6.64 | $6.64 | 4,300 | — | — |
| 2012-01-18 | $6.76 | $6.76 | 10,925 | — | — |
| 2012-01-17 | $6.68 | $6.68 | 7,350 | — | — |
| 2012-01-13 | $6.32 | $6.32 | 1,800 | — | — |
| 2012-01-12 | $6.24 | $6.24 | 5,950 | — | — |
| 2012-01-11 | $6.32 | $6.32 | 2,350 | — | — |
| 2012-01-10 | $6.04 | $6.04 | 8,850 | — | — |
| 2012-01-09 | $5.68 | $5.68 | 6,400 | — | — |
| 2012-01-06 | $5.76 | $5.76 | 875 | — | — |
| 2012-01-05 | $5.92 | $5.92 | 5,050 | — | — |
| 2012-01-04 | $5.96 | $5.96 | 6,450 | — | — |
| 2012-01-03 | $5.80 | $5.80 | 3,175 | — | — |