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
- 2006-11-02 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 | $4.65 | $4.65 | 54,087 | — | — |
| 2012-12-28 | $4.80 | $4.80 | 194,060 | — | — |
| 2012-12-27 | $3.90 | $3.90 | 303,200 | — | — |
| 2012-12-26 | $4.65 | $4.65 | 20,427 | — | — |
| 2012-12-24 | $5.40 | $5.40 | 16,493 | — | — |
| 2012-12-21 | $4.50 | $4.50 | 96,973 | — | — |
| 2012-12-20 | $6.00 | $6.00 | 281,780 | — | — |
| 2012-12-19 | $6.45 | $6.45 | 24,927 | — | — |
| 2012-12-18 | $6.45 | $6.45 | 9,027 | — | — |
| 2012-12-17 | $6.30 | $6.30 | 10,473 | — | — |
| 2012-12-14 | $6.45 | $6.45 | 24,280 | — | — |
| 2012-12-13 | $6.45 | $6.45 | 11,160 | — | — |
| 2012-12-12 | $6.30 | $6.30 | 29,080 | — | — |
| 2012-12-11 | $6.30 | $6.30 | 26,380 | — | — |
| 2012-12-10 | $5.85 | $5.85 | 78,060 | — | — |
| 2012-12-07 | $6.00 | $6.00 | 27,207 | — | — |
| 2012-12-06 | $6.30 | $6.30 | 13,440 | — | — |
| 2012-12-05 | $6.15 | $6.15 | 11,153 | — | — |
| 2012-12-04 | $6.00 | $6.00 | 41,047 | — | — |
| 2012-12-03 | $6.00 | $6.00 | 26,953 | — | — |
| 2012-11-30 | $5.85 | $5.85 | 64,073 | — | — |
| 2012-11-29 | $4.95 | $4.95 | 11,953 | — | — |
| 2012-11-28 | $4.95 | $4.95 | 4,920 | — | — |
| 2012-11-27 | $5.10 | $5.10 | 14,333 | — | — |
| 2012-11-26 | $4.95 | $4.95 | 21,847 | — | — |
| 2012-11-23 | $4.80 | $4.80 | 2,767 | — | — |
| 2012-11-21 | $5.25 | $5.25 | 56,253 | — | — |
| 2012-11-20 | $4.80 | $4.80 | 14,220 | — | — |
| 2012-11-19 | $4.50 | $4.50 | 7,633 | — | — |
| 2012-11-16 | $4.35 | $4.35 | 20,233 | — | — |
| 2012-11-15 | $4.35 | $4.35 | 38,527 | — | — |
| 2012-11-14 | $5.25 | $5.25 | 17,707 | — | — |
| 2012-11-13 | $4.95 | $4.95 | 16,427 | — | — |
| 2012-11-12 | $4.80 | $4.80 | 12,933 | — | — |
| 2012-11-09 | $5.40 | $5.40 | 44,027 | — | — |
| 2012-11-08 | $5.55 | $5.55 | 3,740 | — | — |
| 2012-11-07 | $5.55 | $5.55 | 10,000 | — | — |
| 2012-11-06 | $5.70 | $5.70 | 32,667 | — | — |
| 2012-11-05 | $5.85 | $5.85 | 15,560 | — | — |
| 2012-11-02 | $5.85 | $5.85 | 13,073 | — | — |
| 2012-11-01 | $5.85 | $5.85 | 17,940 | — | — |
| 2012-10-31 | $6.15 | $6.15 | 12,280 | — | — |
| 2012-10-26 | $5.85 | $5.85 | 11,827 | — | — |
| 2012-10-25 | $6.45 | $6.45 | 3,333 | — | — |
| 2012-10-24 | $6.15 | $6.15 | 5,320 | — | — |
| 2012-10-23 | $6.30 | $6.30 | 22,820 | — | — |
| 2012-10-22 | $5.85 | $5.85 | 3,613 | — | — |
| 2012-10-19 | $6.00 | $6.00 | 11,647 | — | — |
| 2012-10-18 | $6.00 | $6.00 | 20,913 | — | — |
| 2012-10-17 | $6.45 | $6.45 | 14,813 | — | — |
| 2012-10-16 | $6.15 | $6.15 | 12,607 | — | — |
| 2012-10-15 | $5.70 | $5.70 | 10,920 | — | — |
| 2012-10-12 | $5.85 | $5.85 | 41,447 | — | — |
| 2012-10-11 | $6.45 | $6.45 | 14,107 | — | — |
| 2012-10-10 | $6.45 | $6.45 | 3,507 | — | — |
| 2012-10-09 | $6.60 | $6.60 | 8,840 | — | — |
| 2012-10-08 | $6.90 | $6.90 | 2,773 | — | — |
| 2012-10-05 | $7.05 | $7.05 | 32,320 | — | — |
| 2012-10-04 | $6.75 | $6.75 | 4,247 | — | — |
| 2012-10-03 | $6.45 | $6.45 | 8,267 | — | — |
| 2012-10-02 | $6.75 | $6.75 | 9,780 | — | — |
| 2012-10-01 | $7.20 | $7.20 | 10,720 | — | — |
| 2012-09-28 | $6.90 | $6.90 | 6,367 | — | — |
| 2012-09-27 | $6.90 | $6.90 | 8,053 | — | — |
| 2012-09-26 | $6.00 | $6.00 | 26,913 | — | — |
| 2012-09-25 | $7.20 | $7.20 | 9,040 | — | — |
| 2012-09-24 | $7.50 | $7.50 | 20,353 | — | — |
| 2012-09-21 | $7.50 | $7.50 | 50,193 | — | — |
| 2012-09-20 | $7.95 | $7.95 | 36,940 | — | — |
| 2012-09-19 | $7.50 | $7.50 | 38,367 | — | — |
| 2012-09-18 | $7.20 | $7.20 | 31,200 | — | — |
| 2012-09-17 | $6.60 | $6.60 | 61,527 | — | — |
| 2012-09-14 | $5.85 | $5.85 | 47,980 | — | — |
| 2012-09-13 | $5.70 | $5.70 | 51,827 | — | — |
| 2012-09-12 | $4.80 | $4.80 | 66,220 | — | — |
| 2012-09-11 | $4.80 | $4.80 | 21,000 | — | — |
| 2012-09-10 | $4.65 | $4.65 | 156,287 | — | — |
| 2012-09-07 | $4.50 | $4.50 | 46,380 | — | — |
| 2012-09-06 | $4.50 | $4.50 | 39,673 | — | — |
| 2012-09-05 | $4.35 | $4.35 | 74,953 | — | — |
| 2012-09-04 | $4.50 | $4.50 | 6,233 | — | — |
| 2012-08-31 | $4.35 | $4.35 | 22,300 | — | — |
| 2012-08-30 | $4.20 | $4.20 | 41,000 | — | — |
| 2012-08-29 | $4.65 | $4.65 | 9,553 | — | — |
| 2012-08-28 | $4.35 | $4.35 | 23,007 | — | — |
| 2012-08-27 | $4.20 | $4.20 | 10,560 | — | — |
| 2012-08-24 | $4.50 | $4.50 | 18,547 | — | — |
| 2012-08-23 | $4.50 | $4.50 | 3,107 | — | — |
| 2012-08-22 | $4.65 | $4.65 | 3,480 | — | — |
| 2012-08-21 | $4.65 | $4.65 | 7,513 | — | — |
| 2012-08-20 | $4.80 | $4.80 | 3,467 | — | — |
| 2012-08-17 | $4.65 | $4.65 | 3,573 | — | — |
| 2012-08-16 | $4.95 | $4.95 | 30,327 | — | — |
| 2012-08-15 | $4.80 | $4.80 | 21,820 | — | — |
| 2012-08-14 | $4.95 | $4.95 | 38,380 | — | — |
| 2012-08-13 | $4.95 | $4.95 | 36,707 | — | — |
| 2012-08-10 | $4.95 | $4.95 | 7,460 | — | — |
| 2012-08-09 | $4.95 | $4.95 | 17,100 | — | — |
| 2012-08-08 | $4.80 | $4.80 | 11,787 | — | — |
| 2012-08-07 | $4.95 | $4.95 | 17,387 | — | — |
| 2012-08-06 | $4.95 | $4.95 | 8,173 | — | — |
| 2012-08-03 | $4.95 | $4.95 | 2,600 | — | — |
| 2012-08-02 | $5.10 | $5.10 | 23,127 | — | — |
| 2012-08-01 | $5.10 | $5.10 | 14,147 | — | — |
| 2012-07-31 | $4.80 | $4.80 | 18,213 | — | — |
| 2012-07-30 | $4.95 | $4.95 | 16,253 | — | — |
| 2012-07-27 | $5.40 | $5.40 | 71,040 | — | — |
| 2012-07-26 | $4.65 | $4.65 | 77,373 | — | — |
| 2012-07-25 | $4.35 | $4.35 | 19,527 | — | — |
| 2012-07-24 | $4.05 | $4.05 | 16,413 | — | — |
| 2012-07-23 | $4.05 | $4.05 | 12,380 | — | — |
| 2012-07-20 | $4.05 | $4.05 | 31,007 | — | — |
| 2012-07-19 | $4.05 | $4.05 | 9,020 | — | — |
| 2012-07-18 | $3.75 | $3.75 | 23,253 | — | — |
| 2012-07-17 | $4.05 | $4.05 | 13,680 | — | — |
| 2012-07-16 | $4.05 | $4.05 | 20,080 | — | — |
| 2012-07-13 | $4.05 | $4.05 | 47,893 | — | — |
| 2012-07-12 | $4.05 | $4.05 | 14,587 | — | — |
| 2012-07-11 | $4.05 | $4.05 | 10,940 | — | — |
| 2012-07-10 | $4.35 | $4.35 | 12,440 | — | — |
| 2012-07-09 | $4.35 | $4.35 | 7,513 | — | — |
| 2012-07-06 | $4.35 | $4.35 | 23,593 | — | — |
| 2012-07-05 | $4.65 | $4.65 | 27,433 | — | — |
| 2012-07-03 | $4.65 | $4.65 | 2,560 | — | — |
| 2012-07-02 | $4.80 | $4.80 | 16,700 | — | — |
| 2012-06-29 | $4.80 | $4.80 | 26,640 | — | — |
| 2012-06-28 | $4.80 | $4.80 | 27,513 | — | — |
| 2012-06-27 | $4.65 | $4.65 | 22,293 | — | — |
| 2012-06-26 | $4.50 | $4.50 | 100,080 | — | — |
| 2012-06-25 | $4.80 | $4.80 | 164,860 | — | — |
| 2012-06-22 | $3.75 | $3.75 | 874,000 | — | — |
| 2012-06-21 | $4.20 | $4.20 | 36,367 | — | — |
| 2012-06-20 | $4.35 | $4.35 | 6,973 | — | — |
| 2012-06-19 | $4.20 | $4.20 | 22,867 | — | — |
| 2012-06-18 | $4.35 | $4.35 | 16,313 | — | — |
| 2012-06-15 | $4.50 | $4.50 | 19,720 | — | — |
| 2012-06-14 | $4.65 | $4.65 | 13,680 | — | — |
| 2012-06-13 | $4.65 | $4.65 | 12,440 | — | — |
| 2012-06-12 | $4.05 | $4.05 | 34,713 | — | — |
| 2012-06-11 | $4.50 | $4.50 | 35,087 | — | — |
| 2012-06-08 | $5.40 | $5.40 | 15,400 | — | — |
| 2012-06-07 | $5.40 | $5.40 | 36,067 | — | — |
| 2012-06-06 | $6.15 | $6.15 | 8,927 | — | — |
| 2012-06-05 | $5.85 | $5.85 | 9,760 | — | — |
| 2012-06-04 | $5.70 | $5.70 | 10,047 | — | — |
| 2012-06-01 | $5.25 | $5.25 | 11,013 | — | — |
| 2012-05-31 | $5.40 | $5.40 | 13,160 | — | — |
| 2012-05-30 | $5.85 | $5.85 | 14,113 | — | — |
| 2012-05-29 | $5.85 | $5.85 | 15,093 | — | — |
| 2012-05-25 | $6.00 | $6.00 | 11,907 | — | — |
| 2012-05-24 | $5.70 | $5.70 | 20,913 | — | — |
| 2012-05-23 | $5.25 | $5.25 | 43,533 | — | — |
| 2012-05-22 | $4.35 | $4.35 | 53,800 | — | — |
| 2012-05-21 | $4.20 | $4.20 | 33,680 | — | — |
| 2012-05-18 | $3.90 | $3.90 | 96,627 | — | — |
| 2012-05-17 | $4.35 | $4.35 | 91,260 | — | — |
| 2012-05-16 | $6.75 | $6.75 | 9,133 | — | — |
| 2012-05-15 | $7.50 | $7.50 | 10,907 | — | — |
| 2012-05-14 | $7.35 | $7.35 | 7,333 | — | — |
| 2012-05-11 | $7.50 | $7.50 | 11,833 | — | — |
| 2012-05-10 | $6.75 | $6.75 | 15,600 | — | — |
| 2012-05-09 | $6.45 | $6.45 | 20,520 | — | — |
| 2012-05-08 | $7.20 | $7.20 | 9,527 | — | — |
| 2012-05-07 | $7.35 | $7.35 | 6,393 | — | — |
| 2012-05-04 | $7.50 | $7.50 | 17,933 | — | — |
| 2012-05-03 | $7.35 | $7.35 | 10,373 | — | — |
| 2012-05-02 | $7.35 | $7.35 | 19,467 | — | — |
| 2012-05-01 | $7.50 | $7.50 | 38,187 | — | — |
| 2012-04-30 | $7.95 | $7.95 | 24,893 | — | — |
| 2012-04-27 | $8.40 | $8.40 | 16,400 | — | — |
| 2012-04-26 | $8.70 | $8.70 | 14,867 | — | — |
| 2012-04-25 | $8.85 | $8.85 | 24,807 | — | — |
| 2012-04-24 | $9.00 | $9.00 | 13,727 | — | — |
| 2012-04-23 | $8.85 | $8.85 | 20,173 | — | — |
| 2012-04-20 | $9.00 | $9.00 | 38,120 | — | — |
| 2012-04-19 | $8.40 | $8.40 | 14,793 | — | — |
| 2012-04-18 | $8.70 | $8.70 | 15,433 | — | — |
| 2012-04-17 | $9.00 | $9.00 | 29,913 | — | — |
| 2012-04-16 | $9.00 | $9.00 | 14,520 | — | — |
| 2012-04-13 | $8.85 | $8.85 | 19,500 | — | — |
| 2012-04-12 | $9.00 | $9.00 | 25,480 | — | — |
| 2012-04-11 | $9.00 | $9.00 | 25,467 | — | — |
| 2012-04-10 | $9.00 | $9.00 | 38,187 | — | — |
| 2012-04-09 | $8.85 | $8.85 | 82,440 | — | — |
| 2012-04-05 | $10.80 | $10.80 | 9,127 | — | — |
| 2012-04-04 | $10.65 | $10.65 | 12,613 | — | — |
| 2012-04-03 | $10.80 | $10.80 | 24,333 | — | — |
| 2012-04-02 | $11.25 | $11.25 | 12,327 | — | — |
| 2012-03-30 | $10.50 | $10.50 | 9,220 | — | — |
| 2012-03-29 | $10.35 | $10.35 | 14,073 | — | — |
| 2012-03-28 | $11.10 | $11.10 | 5,660 | — | — |
| 2012-03-27 | $11.10 | $11.10 | 40,880 | — | — |
| 2012-03-26 | $11.40 | $11.40 | 16,640 | — | — |
| 2012-03-23 | $11.25 | $11.25 | 29,100 | — | — |
| 2012-03-22 | $10.95 | $10.95 | 10,840 | — | — |
| 2012-03-21 | $11.25 | $11.25 | 9,607 | — | — |
| 2012-03-20 | $11.25 | $11.25 | 26,153 | — | — |
| 2012-03-19 | $11.40 | $11.40 | 22,413 | — | — |
| 2012-03-16 | $11.55 | $11.55 | 21,433 | — | — |
| 2012-03-15 | $11.70 | $11.70 | 6,973 | — | — |
| 2012-03-14 | $11.25 | $11.25 | 10,353 | — | — |
| 2012-03-13 | $11.85 | $11.85 | 20,773 | — | — |
| 2012-03-12 | $12.00 | $12.00 | 21,107 | — | — |
| 2012-03-09 | $12.30 | $12.30 | 19,947 | — | — |
| 2012-03-08 | $12.00 | $12.00 | 8,027 | — | — |
| 2012-03-07 | $11.55 | $11.55 | 24,473 | — | — |
| 2012-03-06 | $11.25 | $11.25 | 12,567 | — | — |
| 2012-03-05 | $11.40 | $11.40 | 6,987 | — | — |
| 2012-03-02 | $11.40 | $11.40 | 44,053 | — | — |
| 2012-03-01 | $11.10 | $11.10 | 49,753 | — | — |
| 2012-02-29 | $12.75 | $12.75 | 34,633 | — | — |
| 2012-02-28 | $11.70 | $11.70 | 15,340 | — | — |
| 2012-02-27 | $12.75 | $12.75 | 21,273 | — | — |
| 2012-02-24 | $12.60 | $12.60 | 8,387 | — | — |
| 2012-02-23 | $12.30 | $12.30 | 13,713 | — | — |
| 2012-02-22 | $12.60 | $12.60 | 15,627 | — | — |
| 2012-02-21 | $12.75 | $12.75 | 33,233 | — | — |
| 2012-02-17 | $12.75 | $12.75 | 23,373 | — | — |
| 2012-02-16 | $12.45 | $12.45 | 13,367 | — | — |
| 2012-02-15 | $12.30 | $12.30 | 11,400 | — | — |
| 2012-02-14 | $12.15 | $12.15 | 37,187 | — | — |
| 2012-02-13 | $12.30 | $12.30 | 20,400 | — | — |
| 2012-02-10 | $11.10 | $11.10 | 16,167 | — | — |
| 2012-02-09 | $10.35 | $10.35 | 17,073 | — | — |
| 2012-02-08 | $10.65 | $10.65 | 15,540 | — | — |
| 2012-02-07 | $10.20 | $10.20 | 25,840 | — | — |
| 2012-02-06 | $10.50 | $10.50 | 14,180 | — | — |
| 2012-02-03 | $10.35 | $10.35 | 92,240 | — | — |
| 2012-02-02 | $10.05 | $10.05 | 47,273 | — | — |
| 2012-02-01 | $9.75 | $9.75 | 32,587 | — | — |
| 2012-01-31 | $9.75 | $9.75 | 95,087 | — | — |
| 2012-01-30 | $9.15 | $9.15 | 15,133 | — | — |
| 2012-01-27 | $9.45 | $9.45 | 24,340 | — | — |
| 2012-01-26 | $9.15 | $9.15 | 21,573 | — | — |
| 2012-01-25 | $9.00 | $9.00 | 20,153 | — | — |
| 2012-01-24 | $8.85 | $8.85 | 14,853 | — | — |
| 2012-01-23 | $8.85 | $8.85 | 16,167 | — | — |
| 2012-01-20 | $8.70 | $8.70 | 8,413 | — | — |
| 2012-01-19 | $8.55 | $8.55 | 15,507 | — | — |
| 2012-01-18 | $7.95 | $7.95 | 50,747 | — | — |
| 2012-01-17 | $8.55 | $8.55 | 34,227 | — | — |
| 2012-01-13 | $9.00 | $9.00 | 37,493 | — | — |
| 2012-01-12 | $9.00 | $9.00 | 8,093 | — | — |
| 2012-01-11 | $8.85 | $8.85 | 8,940 | — | — |
| 2012-01-10 | $9.15 | $9.15 | 25,973 | — | — |
| 2012-01-09 | $8.70 | $8.70 | 16,620 | — | — |
| 2012-01-06 | $8.85 | $8.85 | 16,847 | — | — |
| 2012-01-05 | $9.00 | $9.00 | 40,720 | — | — |
| 2012-01-04 | $8.85 | $8.85 | 12,253 | — | — |
| 2012-01-03 | $8.70 | $8.70 | 30,693 | — | — |