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
- 2007-06-19 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 | $8.05 | $8.50 | 58,325 | — | — |
| 2012-12-28 | $7.99 | $8.43 | 11,879 | — | — |
| 2012-12-27 | $8.03 | $8.47 | 12,628 | — | — |
| 2012-12-26 | $8.19 | $8.64 | 28,788 | — | — |
| 2012-12-24 | $8.28 | $8.74 | 61,429 | — | — |
| 2012-12-21 | $8.20 | $8.66 | 128,209 | — | — |
| 2012-12-20 | $8.14 | $8.59 | 77,375 | — | — |
| 2012-12-19 | $8.05 | $8.50 | 40,881 | — | — |
| 2012-12-18 | $8.03 | $8.47 | 5,779 | — | — |
| 2012-12-17 | $8.00 | $8.34 | 56,720 | — | — |
| 2012-12-14 | $7.90 | $8.24 | 51,262 | — | — |
| 2012-12-13 | $7.97 | $8.31 | 26,113 | — | — |
| 2012-12-12 | $8.08 | $8.43 | 134,844 | — | — |
| 2012-12-11 | $8.83 | $9.21 | 68,171 | — | — |
| 2012-12-10 | $8.71 | $9.08 | 86,792 | — | — |
| 2012-12-07 | $8.74 | $9.11 | 17,016 | — | — |
| 2012-12-06 | $8.67 | $9.04 | 35,744 | — | — |
| 2012-12-05 | $8.69 | $9.06 | 34,139 | — | — |
| 2012-12-04 | $8.71 | $9.08 | 37,136 | — | — |
| 2012-12-03 | $8.71 | $9.08 | 132,383 | — | — |
| 2012-11-30 | $8.52 | $8.89 | 26,862 | — | — |
| 2012-11-29 | $8.59 | $8.96 | 27,076 | — | — |
| 2012-11-28 | $8.62 | $8.99 | 22,153 | — | — |
| 2012-11-27 | $8.58 | $8.95 | 32,962 | — | — |
| 2012-11-26 | $8.53 | $8.90 | 22,153 | — | — |
| 2012-11-23 | $8.53 | $8.90 | 214 | — | — |
| 2012-11-21 | $8.51 | $8.88 | 15,625 | — | — |
| 2012-11-20 | $8.54 | $8.91 | 25,792 | — | — |
| 2012-11-19 | $8.39 | $8.75 | 11,558 | — | — |
| 2012-11-16 | $8.27 | $8.63 | 14,234 | — | — |
| 2012-11-15 | $8.18 | $8.53 | 48,801 | — | — |
| 2012-11-14 | $8.46 | $8.82 | 23,758 | — | — |
| 2012-11-13 | $8.59 | $8.96 | 20,548 | — | — |
| 2012-11-12 | $8.67 | $9.04 | 19,799 | — | — |
| 2012-11-09 | $8.59 | $8.96 | 22,260 | — | — |
| 2012-11-08 | $8.63 | $9.01 | 8,240 | — | — |
| 2012-11-07 | $8.75 | $9.12 | 37,885 | — | — |
| 2012-11-06 | $8.80 | $9.18 | 17,979 | — | — |
| 2012-11-05 | $8.79 | $9.17 | 48,373 | — | — |
| 2012-11-02 | $8.79 | $9.17 | 21,404 | — | — |
| 2012-11-01 | $8.80 | $9.18 | 90,431 | — | — |
| 2012-10-31 | $8.67 | $9.04 | 46,767 | — | — |
| 2012-10-26 | $8.82 | $9.20 | 36,065 | — | — |
| 2012-10-25 | $8.78 | $9.16 | 53,510 | — | — |
| 2012-10-24 | $8.70 | $9.07 | 16,802 | — | — |
| 2012-10-23 | $8.74 | $9.11 | 32,534 | — | — |
| 2012-10-22 | $8.76 | $9.14 | 66,352 | — | — |
| 2012-10-19 | $8.76 | $9.13 | 99,421 | — | — |
| 2012-10-18 | $8.78 | $9.16 | 56,934 | — | — |
| 2012-10-17 | $8.74 | $9.11 | 4,495 | — | — |
| 2012-10-16 | $8.73 | $9.10 | 41,416 | — | — |
| 2012-10-15 | $8.63 | $9.01 | 21,939 | — | — |
| 2012-10-12 | $8.66 | $9.03 | 22,688 | — | — |
| 2012-10-11 | $8.71 | $9.08 | 18,728 | — | — |
| 2012-10-10 | $8.68 | $9.05 | 10,381 | — | — |
| 2012-10-09 | $8.72 | $9.09 | 51,690 | — | — |
| 2012-10-08 | $8.78 | $9.16 | 17,444 | — | — |
| 2012-10-05 | $8.77 | $9.15 | 65,175 | — | — |
| 2012-10-04 | $8.76 | $9.14 | 60,038 | — | — |
| 2012-10-03 | $8.62 | $8.99 | 15,625 | — | — |
| 2012-10-02 | $8.58 | $8.95 | 23,865 | — | — |
| 2012-10-01 | $8.54 | $8.91 | 41,844 | — | — |
| 2012-09-28 | $8.50 | $8.87 | 5,565 | — | — |
| 2012-09-27 | $8.53 | $8.90 | 8,990 | — | — |
| 2012-09-26 | $8.45 | $8.81 | 41,951 | — | — |
| 2012-09-25 | $8.47 | $8.83 | 24,614 | — | — |
| 2012-09-24 | $8.45 | $8.81 | 71,382 | — | — |
| 2012-09-21 | $8.47 | $8.83 | 110,979 | — | — |
| 2012-09-20 | $8.44 | $8.80 | 45,376 | — | — |
| 2012-09-19 | $8.46 | $8.82 | 36,922 | — | — |
| 2012-09-18 | $8.46 | $8.82 | 26,220 | — | — |
| 2012-09-17 | $8.44 | $8.80 | 19,906 | — | — |
| 2012-09-14 | $8.43 | $8.79 | 25,042 | — | — |
| 2012-09-13 | $8.48 | $8.85 | 25,256 | — | — |
| 2012-09-12 | $8.43 | $8.79 | 65,389 | — | — |
| 2012-09-11 | $8.54 | $8.81 | 61,857 | — | — |
| 2012-09-10 | $8.36 | $8.63 | 14,234 | — | — |
| 2012-09-07 | $8.39 | $8.66 | 34,139 | — | — |
| 2012-09-06 | $8.45 | $8.71 | 42,915 | — | — |
| 2012-09-05 | $8.30 | $8.56 | 17,765 | — | — |
| 2012-09-04 | $8.26 | $8.52 | 25,042 | — | — |
| 2012-08-31 | $8.19 | $8.45 | 21,725 | — | — |
| 2012-08-30 | $8.20 | $8.46 | 29,216 | — | — |
| 2012-08-29 | $8.23 | $8.49 | 26,969 | — | — |
| 2012-08-28 | $8.19 | $8.44 | 43,557 | — | — |
| 2012-08-27 | $8.15 | $8.41 | 11,986 | — | — |
| 2012-08-24 | $8.13 | $8.39 | 27,504 | — | — |
| 2012-08-23 | $8.08 | $8.34 | 14,234 | — | — |
| 2012-08-22 | $8.07 | $8.33 | 34,781 | — | — |
| 2012-08-21 | $8.02 | $8.27 | 48,801 | — | — |
| 2012-08-20 | $8.04 | $8.29 | 29,216 | — | — |
| 2012-08-17 | $8.03 | $8.28 | 6,635 | — | — |
| 2012-08-16 | $8.03 | $8.28 | 61,750 | — | — |
| 2012-08-15 | $7.98 | $8.23 | 13,377 | — | — |
| 2012-08-14 | $7.97 | $8.22 | 10,274 | — | — |
| 2012-08-13 | $7.99 | $8.24 | 21,618 | — | — |
| 2012-08-10 | $8.02 | $8.27 | 14,019 | — | — |
| 2012-08-09 | $7.96 | $8.21 | 41,951 | — | — |
| 2012-08-08 | $7.98 | $8.23 | 17,016 | — | — |
| 2012-08-07 | $7.99 | $8.24 | 37,885 | — | — |
| 2012-08-06 | $7.93 | $8.18 | 34,032 | — | — |
| 2012-08-03 | $7.87 | $8.12 | 23,223 | — | — |
| 2012-08-02 | $7.82 | $8.07 | 7,705 | — | — |
| 2012-08-01 | $7.94 | $8.19 | 23,758 | — | — |
| 2012-07-31 | $7.88 | $8.13 | 7,705 | — | — |
| 2012-07-30 | $7.91 | $8.16 | 16,802 | — | — |
| 2012-07-27 | $7.96 | $8.21 | 34,353 | — | — |
| 2012-07-26 | $7.78 | $8.03 | 18,193 | — | — |
| 2012-07-25 | $7.76 | $8.01 | 8,669 | — | — |
| 2012-07-24 | $7.81 | $8.06 | 15,732 | — | — |
| 2012-07-23 | $7.87 | $8.12 | 28,467 | — | — |
| 2012-07-20 | $8.03 | $8.28 | 24,935 | — | — |
| 2012-07-19 | $8.07 | $8.33 | 16,267 | — | — |
| 2012-07-18 | $8.02 | $8.27 | 8,669 | — | — |
| 2012-07-17 | $8.05 | $8.30 | 16,481 | — | — |
| 2012-07-16 | $7.96 | $8.21 | 16,695 | — | — |
| 2012-07-13 | $7.94 | $8.19 | 19,584 | — | — |
| 2012-07-12 | $7.92 | $8.17 | 15,090 | — | — |
| 2012-07-11 | $7.92 | $8.17 | 12,735 | — | — |
| 2012-07-10 | $7.93 | $8.18 | 28,788 | — | — |
| 2012-07-09 | $7.92 | $8.17 | 14,019 | — | — |
| 2012-07-06 | $7.93 | $8.18 | 43,557 | — | — |
| 2012-07-05 | $7.95 | $8.20 | 37,778 | — | — |
| 2012-07-03 | $7.96 | $8.21 | 5,672 | — | — |
| 2012-07-02 | $7.90 | $8.15 | 9,739 | — | — |
| 2012-06-29 | $7.85 | $8.10 | 15,625 | — | — |
| 2012-06-28 | $7.69 | $7.93 | 21,083 | — | — |
| 2012-06-27 | $7.67 | $7.91 | 16,802 | — | — |
| 2012-06-26 | $7.60 | $7.84 | 15,090 | — | — |
| 2012-06-25 | $7.60 | $7.84 | 49,443 | — | — |
| 2012-06-22 | $7.62 | $7.87 | 10,595 | — | — |
| 2012-06-21 | $7.57 | $7.81 | 7,063 | — | — |
| 2012-06-20 | $7.62 | $7.87 | 17,872 | — | — |
| 2012-06-19 | $7.62 | $7.87 | 36,815 | — | — |
| 2012-06-18 | $7.58 | $7.82 | 40,774 | — | — |
| 2012-06-15 | $7.58 | $7.82 | 9,418 | — | — |
| 2012-06-14 | $7.49 | $7.73 | 19,906 | — | — |
| 2012-06-13 | $7.40 | $7.63 | 35,958 | — | — |
| 2012-06-12 | $7.55 | $7.69 | 9,846 | — | — |
| 2012-06-11 | $7.48 | $7.63 | 31,999 | — | — |
| 2012-06-08 | $7.52 | $7.66 | 22,795 | — | — |
| 2012-06-07 | $7.47 | $7.61 | 48,159 | — | — |
| 2012-06-06 | $7.49 | $7.64 | 33,390 | — | — |
| 2012-06-05 | $7.36 | $7.50 | 38,955 | — | — |
| 2012-06-04 | $7.36 | $7.50 | 26,434 | — | — |
| 2012-06-01 | $7.38 | $7.52 | 43,343 | — | — |
| 2012-05-31 | $7.52 | $7.66 | 20,013 | — | — |
| 2012-05-30 | $7.54 | $7.68 | 34,353 | — | — |
| 2012-05-29 | $7.63 | $7.78 | 22,153 | — | — |
| 2012-05-25 | $7.57 | $7.71 | 37,671 | — | — |
| 2012-05-24 | $7.51 | $7.65 | 50,192 | — | — |
| 2012-05-23 | $7.49 | $7.64 | 104,879 | — | — |
| 2012-05-22 | $7.53 | $7.67 | 48,052 | — | — |
| 2012-05-21 | $7.52 | $7.66 | 24,721 | — | — |
| 2012-05-18 | $7.53 | $7.67 | 37,350 | — | — |
| 2012-05-17 | $7.63 | $7.78 | 32,855 | — | — |
| 2012-05-16 | $7.71 | $7.85 | 30,072 | — | — |
| 2012-05-15 | $7.68 | $7.83 | 34,246 | — | — |
| 2012-05-14 | $7.75 | $7.89 | 20,334 | — | — |
| 2012-05-11 | $7.79 | $7.94 | 16,053 | — | — |
| 2012-05-10 | $7.83 | $7.98 | 5,137 | — | — |
| 2012-05-09 | $7.80 | $7.95 | 38,206 | — | — |
| 2012-05-08 | $7.82 | $7.97 | 24,507 | — | — |
| 2012-05-07 | $7.89 | $8.04 | 10,702 | — | — |
| 2012-05-04 | $7.89 | $8.04 | 46,874 | — | — |
| 2012-05-03 | $7.98 | $8.13 | 41,737 | — | — |
| 2012-05-02 | $7.93 | $8.08 | 41,737 | — | — |
| 2012-05-01 | $7.98 | $8.13 | 27,183 | — | — |
| 2012-04-30 | $7.94 | $8.09 | 33,176 | — | — |
| 2012-04-27 | $7.91 | $8.06 | 26,862 | — | — |
| 2012-04-26 | $7.87 | $8.02 | 70,097 | — | — |
| 2012-04-25 | $7.86 | $8.01 | 55,222 | — | — |
| 2012-04-24 | $7.82 | $7.97 | 51,369 | — | — |
| 2012-04-23 | $7.92 | $8.07 | 21,190 | — | — |
| 2012-04-20 | $7.91 | $8.05 | 16,802 | — | — |
| 2012-04-19 | $7.91 | $8.06 | 58,218 | — | — |
| 2012-04-18 | $7.91 | $8.05 | 38,955 | — | — |
| 2012-04-17 | $7.94 | $8.09 | 29,002 | — | — |
| 2012-04-16 | $7.76 | $7.91 | 27,076 | — | — |
| 2012-04-13 | $7.72 | $7.86 | 7,919 | — | — |
| 2012-04-12 | $7.78 | $7.93 | 27,290 | — | — |
| 2012-04-11 | $7.71 | $7.85 | 60,466 | — | — |
| 2012-04-10 | $7.68 | $7.83 | 17,444 | — | — |
| 2012-04-09 | $7.81 | $7.96 | 25,256 | — | — |
| 2012-04-05 | $7.74 | $7.88 | 15,411 | — | — |
| 2012-04-04 | $7.76 | $7.90 | 22,260 | — | — |
| 2012-04-03 | $7.87 | $8.02 | 31,357 | — | — |
| 2012-04-02 | $7.89 | $8.04 | 20,013 | — | — |
| 2012-03-30 | $7.77 | $7.92 | 20,976 | — | — |
| 2012-03-29 | $7.73 | $7.87 | 34,781 | — | — |
| 2012-03-28 | $7.71 | $7.85 | 23,651 | — | — |
| 2012-03-27 | $7.73 | $7.87 | 11,665 | — | — |
| 2012-03-26 | $7.73 | $7.87 | 23,972 | — | — |
| 2012-03-23 | $7.61 | $7.75 | 12,628 | — | — |
| 2012-03-22 | $7.54 | $7.68 | 12,949 | — | — |
| 2012-03-21 | $7.59 | $7.73 | 21,297 | — | — |
| 2012-03-20 | $7.57 | $7.71 | 10,381 | — | — |
| 2012-03-19 | $7.61 | $7.75 | 12,200 | — | — |
| 2012-03-16 | $7.55 | $7.69 | 25,364 | — | — |
| 2012-03-15 | $7.56 | $7.70 | 28,360 | — | — |
| 2012-03-14 | $7.55 | $7.69 | 23,009 | — | — |
| 2012-03-13 | $7.57 | $7.71 | 60,787 | — | — |
| 2012-03-12 | $7.49 | $7.64 | 25,685 | — | — |
| 2012-03-09 | $7.48 | $7.62 | 28,681 | — | — |
| 2012-03-08 | $7.38 | $7.52 | 27,825 | — | — |
| 2012-03-07 | $7.28 | $7.42 | 21,832 | — | — |
| 2012-03-06 | $7.27 | $7.41 | 39,169 | — | — |
| 2012-03-05 | $7.34 | $7.47 | 61,108 | — | — |
| 2012-03-02 | $7.29 | $7.43 | 24,828 | — | — |
| 2012-03-01 | $7.33 | $7.46 | 11,772 | — | — |
| 2012-02-29 | $7.29 | $7.43 | 17,979 | — | — |
| 2012-02-28 | $7.34 | $7.47 | 15,732 | — | — |
| 2012-02-27 | $7.31 | $7.44 | 14,662 | — | — |
| 2012-02-24 | $7.32 | $7.45 | 17,444 | — | — |
| 2012-02-23 | $7.34 | $7.47 | 8,669 | — | — |
| 2012-02-22 | $7.33 | $7.46 | 9,846 | — | — |
| 2012-02-21 | $7.34 | $7.47 | 18,942 | — | — |
| 2012-02-17 | $7.30 | $7.44 | 12,093 | — | — |
| 2012-02-16 | $7.24 | $7.38 | 34,888 | — | — |
| 2012-02-15 | $7.19 | $7.32 | 26,220 | — | — |
| 2012-02-14 | $7.21 | $7.35 | 13,591 | — | — |
| 2012-02-13 | $7.19 | $7.32 | 29,430 | — | — |
| 2012-02-10 | $7.15 | $7.28 | 26,220 | — | — |
| 2012-02-09 | $7.21 | $7.35 | 29,002 | — | — |
| 2012-02-08 | $7.26 | $7.40 | 21,832 | — | — |
| 2012-02-07 | $7.23 | $7.37 | 6,742 | — | — |
| 2012-02-06 | $7.28 | $7.42 | 20,013 | — | — |
| 2012-02-03 | $7.21 | $7.35 | 23,758 | — | — |
| 2012-02-02 | $7.08 | $7.22 | 15,090 | — | — |
| 2012-02-01 | $7.05 | $7.19 | 31,250 | — | — |
| 2012-01-31 | $6.95 | $7.08 | 36,279 | — | — |
| 2012-01-30 | $7.01 | $7.14 | 11,558 | — | — |
| 2012-01-27 | $7.04 | $7.17 | 14,341 | — | — |
| 2012-01-26 | $6.99 | $7.12 | 10,488 | — | — |
| 2012-01-25 | $7.01 | $7.14 | 27,718 | — | — |
| 2012-01-24 | $6.98 | $7.11 | 22,902 | — | — |
| 2012-01-23 | $6.95 | $7.08 | 14,769 | — | — |
| 2012-01-20 | $6.93 | $7.06 | 16,160 | — | — |
| 2012-01-19 | $6.95 | $7.08 | 37,029 | — | — |
| 2012-01-18 | $6.91 | $7.04 | 32,320 | — | — |
| 2012-01-17 | $6.88 | $7.01 | 5,030 | — | — |
| 2012-01-13 | $6.86 | $6.99 | 14,127 | — | — |
| 2012-01-12 | $6.85 | $6.98 | 14,448 | — | — |
| 2012-01-11 | $6.85 | $6.98 | 19,370 | — | — |
| 2012-01-10 | $6.93 | $7.06 | 20,655 | — | — |
| 2012-01-09 | $6.77 | $6.89 | 17,444 | — | — |
| 2012-01-06 | $6.77 | $6.89 | 9,632 | — | — |
| 2012-01-05 | $6.74 | $6.86 | 5,030 | — | — |
| 2012-01-04 | $6.70 | $6.83 | 9,739 | — | — |
| 2012-01-03 | $6.73 | $6.85 | 16,267 | — | — |