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
- 1999-07-12 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 | $6.00 | $19.19 | 292,205 | — | — |
| 2012-12-28 | $5.93 | $18.94 | 360,126 | — | — |
| 2012-12-27 | $5.96 | $19.07 | 506,536 | — | — |
| 2012-12-26 | $6.02 | $19.26 | 884,515 | — | — |
| 2012-12-24 | $6.08 | $19.44 | 273,839 | — | — |
| 2012-12-21 | $6.01 | $19.22 | 441,283 | — | — |
| 2012-12-20 | $6.11 | $19.54 | 249,318 | — | — |
| 2012-12-19 | $6.11 | $19.54 | 226,849 | — | — |
| 2012-12-18 | $6.11 | $19.54 | 189,194 | — | — |
| 2012-12-17 | $6.10 | $19.50 | 99,419 | — | — |
| 2012-12-14 | $6.11 | $19.54 | 236,903 | — | — |
| 2012-12-13 | $6.14 | $19.63 | 153,592 | — | — |
| 2012-12-12 | $6.12 | $19.57 | 160,877 | — | — |
| 2012-12-11 | $6.18 | $19.60 | 117,990 | — | — |
| 2012-12-10 | $6.23 | $19.75 | 194,222 | — | — |
| 2012-12-07 | $6.35 | $20.15 | 194,632 | — | — |
| 2012-12-06 | $6.53 | $20.71 | 134,509 | — | — |
| 2012-12-05 | $6.64 | $21.05 | 93,058 | — | — |
| 2012-12-04 | $6.68 | $21.17 | 87,518 | — | — |
| 2012-12-03 | $6.67 | $21.14 | 64,946 | — | — |
| 2012-11-30 | $6.70 | $21.24 | 152,874 | — | — |
| 2012-11-29 | $6.71 | $21.27 | 89,570 | — | — |
| 2012-11-28 | $6.73 | $21.33 | 106,499 | — | — |
| 2012-11-27 | $6.72 | $21.30 | 226,028 | — | — |
| 2012-11-26 | $6.65 | $21.08 | 226,541 | — | — |
| 2012-11-23 | $6.40 | $20.31 | 76,745 | — | — |
| 2012-11-21 | $6.40 | $20.31 | 161,698 | — | — |
| 2012-11-20 | $6.23 | $19.75 | 112,552 | — | — |
| 2012-11-19 | $6.26 | $19.85 | 231,773 | — | — |
| 2012-11-16 | $6.26 | $19.85 | 229,208 | — | — |
| 2012-11-15 | $6.21 | $19.69 | 258,552 | — | — |
| 2012-11-14 | $6.32 | $20.03 | 116,246 | — | — |
| 2012-11-13 | $6.50 | $20.62 | 74,488 | — | — |
| 2012-11-12 | $6.53 | $20.56 | 84,337 | — | — |
| 2012-11-09 | $6.49 | $20.44 | 168,367 | — | — |
| 2012-11-08 | $6.47 | $20.37 | 222,232 | — | — |
| 2012-11-07 | $6.63 | $20.87 | 261,835 | — | — |
| 2012-11-06 | $6.74 | $21.23 | 205,798 | — | — |
| 2012-11-05 | $6.73 | $21.17 | 154,322 | — | — |
| 2012-11-02 | $6.74 | $21.23 | 66,529 | — | — |
| 2012-11-01 | $6.75 | $21.26 | 152,743 | — | — |
| 2012-10-31 | $6.65 | $20.94 | 338,225 | — | — |
| 2012-10-26 | $6.89 | $21.68 | 397,596 | — | — |
| 2012-10-25 | $7.21 | $22.70 | 55,476 | — | — |
| 2012-10-24 | $7.16 | $22.55 | 80,424 | — | — |
| 2012-10-23 | $7.21 | $22.70 | 116,215 | — | — |
| 2012-10-22 | $7.24 | $22.79 | 114,636 | — | — |
| 2012-10-19 | $7.30 | $22.97 | 69,582 | — | — |
| 2012-10-18 | $7.38 | $23.24 | 64,634 | — | — |
| 2012-10-17 | $7.51 | $23.66 | 39,054 | — | — |
| 2012-10-16 | $7.50 | $23.60 | 104,425 | — | — |
| 2012-10-15 | $7.56 | $23.81 | 145,059 | — | — |
| 2012-10-12 | $7.54 | $23.60 | 82,951 | — | — |
| 2012-10-11 | $7.45 | $23.30 | 117,058 | — | — |
| 2012-10-10 | $7.25 | $22.68 | 126,216 | — | — |
| 2012-10-09 | $7.26 | $22.71 | 328,540 | — | — |
| 2012-10-08 | $7.55 | $23.63 | 144,848 | — | — |
| 2012-10-05 | $7.64 | $23.89 | 89,372 | — | — |
| 2012-10-04 | $7.63 | $23.86 | 61,897 | — | — |
| 2012-10-03 | $7.61 | $23.81 | 59,266 | — | — |
| 2012-10-02 | $7.63 | $23.86 | 39,370 | — | — |
| 2012-10-01 | $7.66 | $23.95 | 37,159 | — | — |
| 2012-09-28 | $7.70 | $24.10 | 35,265 | — | — |
| 2012-09-27 | $7.69 | $24.04 | 64,108 | — | — |
| 2012-09-26 | $7.64 | $23.89 | 73,161 | — | — |
| 2012-09-25 | $7.60 | $23.78 | 81,582 | — | — |
| 2012-09-24 | $7.65 | $23.92 | 68,634 | — | — |
| 2012-09-21 | $7.67 | $23.98 | 55,265 | — | — |
| 2012-09-20 | $7.62 | $23.83 | 102,741 | — | — |
| 2012-09-19 | $7.67 | $23.98 | 56,423 | — | — |
| 2012-09-18 | $7.64 | $23.89 | 130,321 | — | — |
| 2012-09-17 | $7.70 | $24.10 | 45,265 | — | — |
| 2012-09-14 | $7.76 | $24.28 | 63,582 | — | — |
| 2012-09-13 | $7.65 | $23.92 | 86,109 | — | — |
| 2012-09-12 | $7.61 | $23.81 | 98,320 | — | — |
| 2012-09-11 | $7.72 | $24.01 | 62,003 | — | — |
| 2012-09-10 | $7.75 | $24.10 | 53,265 | — | — |
| 2012-09-07 | $7.71 | $23.98 | 36,738 | — | — |
| 2012-09-06 | $7.69 | $23.90 | 52,107 | — | — |
| 2012-09-05 | $7.61 | $23.66 | 84,951 | — | — |
| 2012-09-04 | $7.70 | $23.95 | 104,636 | — | — |
| 2012-08-31 | $7.82 | $24.31 | 53,476 | — | — |
| 2012-08-30 | $7.87 | $24.46 | 35,475 | — | — |
| 2012-08-29 | $7.90 | $24.57 | 36,844 | — | — |
| 2012-08-28 | $7.91 | $24.60 | 72,529 | — | — |
| 2012-08-27 | $7.87 | $24.46 | 58,845 | — | — |
| 2012-08-24 | $7.80 | $24.25 | 101,689 | — | — |
| 2012-08-23 | $7.69 | $23.92 | 129,058 | — | — |
| 2012-08-22 | $7.88 | $24.52 | 137,795 | — | — |
| 2012-08-21 | $7.82 | $24.31 | 34,317 | — | — |
| 2012-08-20 | $7.88 | $24.49 | 60,003 | — | — |
| 2012-08-17 | $7.73 | $24.04 | 26,001 | — | — |
| 2012-08-16 | $7.76 | $24.13 | 77,266 | — | — |
| 2012-08-15 | $7.65 | $23.78 | 468,546 | — | — |
| 2012-08-14 | $8.09 | $25.02 | 102,215 | — | — |
| 2012-08-13 | $7.90 | $24.43 | 34,001 | — | — |
| 2012-08-10 | $7.91 | $24.46 | 66,529 | — | — |
| 2012-08-09 | $7.97 | $24.64 | 44,318 | — | — |
| 2012-08-08 | $7.92 | $24.49 | 46,002 | — | — |
| 2012-08-07 | $7.94 | $24.55 | 35,265 | — | — |
| 2012-08-06 | $7.83 | $24.20 | 44,212 | — | — |
| 2012-08-03 | $7.91 | $24.46 | 57,687 | — | — |
| 2012-08-02 | $7.90 | $24.43 | 49,055 | — | — |
| 2012-08-01 | $7.82 | $24.17 | 31,264 | — | — |
| 2012-07-31 | $7.79 | $24.08 | 30,949 | — | — |
| 2012-07-30 | $7.82 | $24.17 | 80,003 | — | — |
| 2012-07-27 | $7.81 | $24.14 | 38,738 | — | — |
| 2012-07-26 | $7.78 | $24.05 | 49,055 | — | — |
| 2012-07-25 | $7.75 | $23.96 | 58,108 | — | — |
| 2012-07-24 | $7.73 | $23.90 | 73,372 | — | — |
| 2012-07-23 | $7.82 | $24.17 | 57,792 | — | — |
| 2012-07-20 | $7.72 | $23.87 | 55,160 | — | — |
| 2012-07-19 | $7.83 | $24.20 | 93,583 | — | — |
| 2012-07-18 | $7.82 | $24.17 | 75,477 | — | — |
| 2012-07-17 | $7.78 | $24.05 | 39,686 | — | — |
| 2012-07-16 | $7.65 | $23.64 | 71,266 | — | — |
| 2012-07-13 | $7.69 | $23.78 | 38,107 | — | — |
| 2012-07-12 | $7.80 | $23.96 | 42,528 | — | — |
| 2012-07-11 | $7.87 | $24.16 | 80,846 | — | — |
| 2012-07-10 | $7.74 | $23.79 | 57,371 | — | — |
| 2012-07-09 | $7.70 | $23.67 | 20,527 | — | — |
| 2012-07-06 | $7.72 | $23.73 | 42,107 | — | — |
| 2012-07-05 | $7.65 | $23.49 | 65,687 | — | — |
| 2012-07-03 | $7.69 | $23.64 | 42,107 | — | — |
| 2012-07-02 | $7.68 | $23.58 | 30,317 | — | — |
| 2012-06-29 | $7.59 | $23.32 | 76,108 | — | — |
| 2012-06-28 | $7.61 | $23.38 | 40,317 | — | — |
| 2012-06-27 | $7.60 | $23.35 | 42,633 | — | — |
| 2012-06-26 | $7.59 | $23.32 | 66,213 | — | — |
| 2012-06-25 | $7.62 | $23.41 | 43,897 | — | — |
| 2012-06-22 | $7.65 | $23.49 | 49,897 | — | — |
| 2012-06-21 | $7.69 | $23.61 | 60,845 | — | — |
| 2012-06-20 | $7.66 | $23.52 | 45,897 | — | — |
| 2012-06-19 | $7.60 | $23.35 | 60,108 | — | — |
| 2012-06-18 | $7.65 | $23.49 | 31,580 | — | — |
| 2012-06-15 | $7.61 | $23.38 | 28,001 | — | — |
| 2012-06-14 | $7.66 | $23.52 | 39,054 | — | — |
| 2012-06-13 | $7.60 | $23.35 | 35,580 | — | — |
| 2012-06-12 | $7.67 | $23.41 | 52,844 | — | — |
| 2012-06-11 | $7.63 | $23.29 | 24,212 | — | — |
| 2012-06-08 | $7.61 | $23.23 | 37,265 | — | — |
| 2012-06-07 | $7.54 | $23.03 | 33,159 | — | — |
| 2012-06-06 | $7.58 | $23.14 | 33,370 | — | — |
| 2012-06-05 | $7.54 | $23.03 | 42,423 | — | — |
| 2012-06-04 | $7.51 | $22.94 | 55,160 | — | — |
| 2012-06-01 | $7.54 | $23.03 | 35,370 | — | — |
| 2012-05-31 | $7.58 | $23.14 | 35,475 | — | — |
| 2012-05-30 | $7.52 | $22.97 | 40,949 | — | — |
| 2012-05-29 | $7.65 | $23.35 | 64,003 | — | — |
| 2012-05-25 | $7.63 | $23.29 | 48,423 | — | — |
| 2012-05-24 | $7.62 | $23.26 | 90,109 | — | — |
| 2012-05-23 | $7.49 | $22.85 | 83,161 | — | — |
| 2012-05-22 | $7.54 | $23.03 | 88,425 | — | — |
| 2012-05-21 | $7.60 | $23.20 | 21,159 | — | — |
| 2012-05-18 | $7.49 | $22.85 | 46,949 | — | — |
| 2012-05-17 | $7.51 | $22.94 | 36,738 | — | — |
| 2012-05-16 | $7.56 | $23.09 | 95,794 | — | — |
| 2012-05-15 | $7.60 | $23.20 | 37,896 | — | — |
| 2012-05-14 | $7.60 | $23.20 | 28,212 | — | — |
| 2012-05-11 | $7.68 | $23.29 | 37,896 | — | — |
| 2012-05-10 | $7.61 | $23.09 | 44,002 | — | — |
| 2012-05-09 | $7.64 | $23.17 | 40,002 | — | — |
| 2012-05-08 | $7.59 | $23.03 | 42,949 | — | — |
| 2012-05-07 | $7.61 | $23.09 | 32,633 | — | — |
| 2012-05-04 | $7.62 | $23.12 | 44,844 | — | — |
| 2012-05-03 | $7.54 | $22.89 | 44,212 | — | — |
| 2012-05-02 | $7.56 | $22.94 | 32,633 | — | — |
| 2012-05-01 | $7.58 | $23.00 | 29,580 | — | — |
| 2012-04-30 | $7.64 | $23.17 | 36,844 | — | — |
| 2012-04-27 | $7.53 | $22.86 | 76,319 | — | — |
| 2012-04-26 | $7.63 | $23.15 | 21,790 | — | — |
| 2012-04-25 | $7.64 | $23.17 | 35,159 | — | — |
| 2012-04-24 | $7.60 | $23.06 | 53,897 | — | — |
| 2012-04-23 | $7.64 | $23.17 | 34,949 | — | — |
| 2012-04-20 | $7.61 | $23.09 | 52,950 | — | — |
| 2012-04-19 | $7.53 | $22.86 | 72,003 | — | — |
| 2012-04-18 | $7.64 | $23.17 | 34,633 | — | — |
| 2012-04-17 | $7.68 | $23.29 | 45,055 | — | — |
| 2012-04-16 | $7.63 | $23.15 | 22,527 | — | — |
| 2012-04-13 | $7.56 | $22.94 | 20,738 | — | — |
| 2012-04-12 | $7.61 | $23.09 | 51,371 | — | — |
| 2012-04-11 | $7.60 | $22.92 | 60,213 | — | — |
| 2012-04-10 | $7.44 | $22.43 | 60,739 | — | — |
| 2012-04-09 | $7.42 | $22.37 | 78,319 | — | — |
| 2012-04-05 | $7.65 | $23.06 | 61,055 | — | — |
| 2012-04-04 | $7.60 | $22.92 | 75,793 | — | — |
| 2012-04-03 | $7.55 | $22.77 | 49,055 | — | — |
| 2012-04-02 | $7.65 | $23.06 | 47,791 | — | — |
| 2012-03-30 | $7.69 | $23.17 | 58,213 | — | — |
| 2012-03-29 | $7.66 | $23.09 | 45,897 | — | — |
| 2012-03-28 | $7.63 | $23.00 | 139,690 | — | — |
| 2012-03-27 | $7.81 | $23.55 | 82,214 | — | — |
| 2012-03-26 | $7.69 | $23.20 | 40,002 | — | — |
| 2012-03-23 | $7.68 | $23.14 | 65,161 | — | — |
| 2012-03-22 | $7.59 | $22.89 | 47,265 | — | — |
| 2012-03-21 | $7.69 | $23.17 | 45,791 | — | — |
| 2012-03-20 | $7.75 | $23.37 | 60,950 | — | — |
| 2012-03-19 | $7.70 | $23.23 | 111,373 | — | — |
| 2012-03-16 | $7.73 | $23.32 | 34,317 | — | — |
| 2012-03-15 | $7.69 | $23.20 | 33,265 | — | — |
| 2012-03-14 | $7.69 | $23.20 | 88,635 | — | — |
| 2012-03-13 | $7.69 | $23.06 | 59,687 | — | — |
| 2012-03-12 | $7.71 | $23.12 | 86,109 | — | — |
| 2012-03-09 | $7.64 | $22.89 | 52,739 | — | — |
| 2012-03-08 | $7.50 | $22.49 | 46,844 | — | — |
| 2012-03-07 | $7.60 | $22.77 | 55,371 | — | — |
| 2012-03-06 | $7.41 | $22.20 | 47,791 | — | — |
| 2012-03-05 | $7.46 | $22.35 | 34,738 | — | — |
| 2012-03-02 | $7.58 | $22.72 | 40,317 | — | — |
| 2012-03-01 | $7.52 | $22.55 | 60,003 | — | — |
| 2012-02-29 | $7.45 | $22.32 | 34,317 | — | — |
| 2012-02-28 | $7.53 | $22.57 | 42,633 | — | — |
| 2012-02-27 | $7.52 | $22.55 | 50,423 | — | — |
| 2012-02-24 | $7.57 | $22.69 | 74,424 | — | — |
| 2012-02-23 | $7.42 | $22.23 | 48,002 | — | — |
| 2012-02-22 | $7.40 | $22.18 | 61,792 | — | — |
| 2012-02-21 | $7.37 | $22.09 | 78,003 | — | — |
| 2012-02-17 | $7.31 | $21.89 | 87,688 | — | — |
| 2012-02-16 | $7.26 | $21.75 | 119,058 | — | — |
| 2012-02-15 | $7.40 | $22.18 | 69,687 | — | — |
| 2012-02-14 | $7.38 | $22.12 | 112,005 | — | — |
| 2012-02-13 | $7.50 | $22.46 | 49,686 | — | — |
| 2012-02-10 | $7.50 | $22.49 | 107,583 | — | — |
| 2012-02-09 | $7.64 | $22.75 | 61,371 | — | — |
| 2012-02-08 | $7.70 | $22.94 | 76,530 | — | — |
| 2012-02-07 | $7.70 | $22.94 | 61,582 | — | — |
| 2012-02-06 | $7.61 | $22.66 | 66,108 | — | — |
| 2012-02-03 | $7.53 | $22.43 | 90,741 | — | — |
| 2012-02-02 | $7.57 | $22.55 | 91,478 | — | — |
| 2012-02-01 | $7.56 | $22.52 | 63,476 | — | — |
| 2012-01-31 | $7.56 | $22.52 | 70,213 | — | — |
| 2012-01-30 | $7.56 | $22.52 | 72,529 | — | — |
| 2012-01-27 | $7.55 | $22.49 | 179,692 | — | — |
| 2012-01-26 | $7.73 | $23.03 | 76,108 | — | — |
| 2012-01-25 | $7.67 | $22.83 | 79,372 | — | — |
| 2012-01-24 | $7.58 | $22.58 | 46,318 | — | — |
| 2012-01-23 | $7.53 | $22.43 | 59,687 | — | — |
| 2012-01-20 | $7.49 | $22.29 | 57,897 | — | — |
| 2012-01-19 | $7.49 | $22.29 | 91,688 | — | — |
| 2012-01-18 | $7.58 | $22.58 | 78,951 | — | — |
| 2012-01-17 | $7.49 | $22.29 | 77,582 | — | — |
| 2012-01-13 | $7.49 | $22.29 | 55,160 | — | — |
| 2012-01-12 | $7.46 | $22.21 | 67,582 | — | — |
| 2012-01-11 | $7.55 | $22.35 | 92,425 | — | — |
| 2012-01-10 | $7.65 | $22.63 | 103,057 | — | — |
| 2012-01-09 | $7.51 | $22.24 | 68,740 | — | — |
| 2012-01-06 | $7.53 | $22.29 | 75,161 | — | — |
| 2012-01-05 | $7.42 | $21.96 | 113,900 | — | — |
| 2012-01-04 | $7.46 | $22.07 | 99,688 | — | — |
| 2012-01-03 | $7.44 | $22.01 | 62,318 | — | — |