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
- 2002-01-09 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 | $8.73 | $11.70 | 99,450 | — | — |
| 2012-12-28 | $8.57 | $11.48 | 72,900 | — | — |
| 2012-12-27 | $8.54 | $11.44 | 48,825 | — | — |
| 2012-12-26 | $8.60 | $11.52 | 22,950 | — | — |
| 2012-12-24 | $8.63 | $11.55 | 37,575 | — | — |
| 2012-12-21 | $8.73 | $11.70 | 169,425 | — | — |
| 2012-12-20 | $8.75 | $11.72 | 132,750 | — | — |
| 2012-12-19 | $8.46 | $11.27 | 167,625 | — | — |
| 2012-12-18 | $8.52 | $11.35 | 70,200 | — | — |
| 2012-12-17 | $8.53 | $11.36 | 42,750 | — | — |
| 2012-12-14 | $8.39 | $11.18 | 108,450 | — | — |
| 2012-12-13 | $8.47 | $11.28 | 55,350 | — | — |
| 2012-12-12 | $8.50 | $11.32 | 189,900 | — | — |
| 2012-12-11 | $8.53 | $11.36 | 204,075 | — | — |
| 2012-12-10 | $8.32 | $11.09 | 154,800 | — | — |
| 2012-12-07 | $8.47 | $11.28 | 40,725 | — | — |
| 2012-12-06 | $8.49 | $11.31 | 27,900 | — | — |
| 2012-12-05 | $8.63 | $11.49 | 18,000 | — | — |
| 2012-12-04 | $8.49 | $11.31 | 11,250 | — | — |
| 2012-12-03 | $8.63 | $11.50 | 71,550 | — | — |
| 2012-11-30 | $8.47 | $11.28 | 24,300 | — | — |
| 2012-11-29 | $8.48 | $11.30 | 27,450 | — | — |
| 2012-11-28 | $8.48 | $11.30 | 49,275 | — | — |
| 2012-11-27 | $8.21 | $10.94 | 106,425 | — | — |
| 2012-11-26 | $8.24 | $10.97 | 34,425 | — | — |
| 2012-11-23 | $8.12 | $10.81 | 44,775 | — | — |
| 2012-11-21 | $7.89 | $10.52 | 74,250 | — | — |
| 2012-11-20 | $7.35 | $9.79 | 76,500 | — | — |
| 2012-11-19 | $7.62 | $10.15 | 24,525 | — | — |
| 2012-11-16 | $7.57 | $10.09 | 54,000 | — | — |
| 2012-11-15 | $7.48 | $9.96 | 100,575 | — | — |
| 2012-11-14 | $7.56 | $10.08 | 52,200 | — | — |
| 2012-11-13 | $8.08 | $10.76 | 47,700 | — | — |
| 2012-11-12 | $7.74 | $10.31 | 145,125 | — | — |
| 2012-11-09 | $7.88 | $10.49 | 32,063 | — | — |
| 2012-11-08 | $7.77 | $10.36 | 117,450 | — | — |
| 2012-11-07 | $8.12 | $10.82 | 64,125 | — | — |
| 2012-11-06 | $8.60 | $11.46 | 72,900 | — | — |
| 2012-11-05 | $8.49 | $11.31 | 80,663 | — | — |
| 2012-11-02 | $8.50 | $11.33 | 32,738 | — | — |
| 2012-11-01 | $8.52 | $11.35 | 68,850 | — | — |
| 2012-10-31 | $8.59 | $11.45 | 79,650 | — | — |
| 2012-10-26 | $8.62 | $11.49 | 26,325 | — | — |
| 2012-10-25 | $8.61 | $11.48 | 76,613 | — | — |
| 2012-10-24 | $8.63 | $11.50 | 39,825 | — | — |
| 2012-10-23 | $8.60 | $11.46 | 87,413 | — | — |
| 2012-10-22 | $8.63 | $11.50 | 28,013 | — | — |
| 2012-10-19 | $8.62 | $11.48 | 104,963 | — | — |
| 2012-10-18 | $8.70 | $11.59 | 63,113 | — | — |
| 2012-10-17 | $8.60 | $11.46 | 51,638 | — | — |
| 2012-10-16 | $8.53 | $11.37 | 61,763 | — | — |
| 2012-10-15 | $8.55 | $11.39 | 84,038 | — | — |
| 2012-10-12 | $8.43 | $11.23 | 55,350 | — | — |
| 2012-10-11 | $8.46 | $11.27 | 16,200 | — | — |
| 2012-10-10 | $8.49 | $11.31 | 7,763 | — | — |
| 2012-10-09 | $8.45 | $11.26 | 28,350 | — | — |
| 2012-10-08 | $8.50 | $11.33 | 29,363 | — | — |
| 2012-10-05 | $8.52 | $11.36 | 64,800 | — | — |
| 2012-10-04 | $8.45 | $11.26 | 67,838 | — | — |
| 2012-10-03 | $8.40 | $11.19 | 50,963 | — | — |
| 2012-10-02 | $8.43 | $11.23 | 35,100 | — | — |
| 2012-10-01 | $8.47 | $11.28 | 47,588 | — | — |
| 2012-09-28 | $8.47 | $11.28 | 65,813 | — | — |
| 2012-09-27 | $8.44 | $11.25 | 43,875 | — | — |
| 2012-09-26 | $8.48 | $11.29 | 151,875 | — | — |
| 2012-09-25 | $8.48 | $11.24 | 99,563 | — | — |
| 2012-09-24 | $8.41 | $11.15 | 140,738 | — | — |
| 2012-09-21 | $8.22 | $10.90 | 126,225 | — | — |
| 2012-09-20 | $8.11 | $10.74 | 15,525 | — | — |
| 2012-09-19 | $8.13 | $10.78 | 29,700 | — | — |
| 2012-09-18 | $8.12 | $10.76 | 67,838 | — | — |
| 2012-09-17 | $7.99 | $10.60 | 48,938 | — | — |
| 2012-09-14 | $8.11 | $10.75 | 61,425 | — | — |
| 2012-09-13 | $8.12 | $10.76 | 62,775 | — | — |
| 2012-09-12 | $8.12 | $10.76 | 76,613 | — | — |
| 2012-09-11 | $8.12 | $10.76 | 83,025 | — | — |
| 2012-09-10 | $8.14 | $10.79 | 12,825 | — | — |
| 2012-09-07 | $8.15 | $10.80 | 50,288 | — | — |
| 2012-09-06 | $8.12 | $10.76 | 74,588 | — | — |
| 2012-09-05 | $8.08 | $10.71 | 34,425 | — | — |
| 2012-09-04 | $8.07 | $10.70 | 73,575 | — | — |
| 2012-08-31 | $8.02 | $10.63 | 160,313 | — | — |
| 2012-08-30 | $8.06 | $10.68 | 18,563 | — | — |
| 2012-08-29 | $8.06 | $10.69 | 52,650 | — | — |
| 2012-08-28 | $7.98 | $10.58 | 14,513 | — | — |
| 2012-08-27 | $7.99 | $10.58 | 11,138 | — | — |
| 2012-08-24 | $7.99 | $10.59 | 16,538 | — | — |
| 2012-08-23 | $8.03 | $10.65 | 73,575 | — | — |
| 2012-08-22 | $8.00 | $10.60 | 70,538 | — | — |
| 2012-08-21 | $7.99 | $10.59 | 65,475 | — | — |
| 2012-08-20 | $7.97 | $10.56 | 21,263 | — | — |
| 2012-08-17 | $7.99 | $10.59 | 76,613 | — | — |
| 2012-08-16 | $8.03 | $10.64 | 32,400 | — | — |
| 2012-08-15 | $8.07 | $10.70 | 23,625 | — | — |
| 2012-08-14 | $8.03 | $10.65 | 7,763 | — | — |
| 2012-08-13 | $8.07 | $10.70 | 12,825 | — | — |
| 2012-08-10 | $8.11 | $10.75 | 3,713 | — | — |
| 2012-08-09 | $8.09 | $10.73 | 17,213 | — | — |
| 2012-08-08 | $8.06 | $10.68 | 44,213 | — | — |
| 2012-08-07 | $8.13 | $10.77 | 63,788 | — | — |
| 2012-08-06 | $8.04 | $10.66 | 36,450 | — | — |
| 2012-08-03 | $8.00 | $10.60 | 21,938 | — | — |
| 2012-08-02 | $7.98 | $10.58 | 45,225 | — | — |
| 2012-08-01 | $7.96 | $10.56 | 44,550 | — | — |
| 2012-07-31 | $7.99 | $10.60 | 34,763 | — | — |
| 2012-07-30 | $7.88 | $10.44 | 8,100 | — | — |
| 2012-07-27 | $7.84 | $10.39 | 48,263 | — | — |
| 2012-07-26 | $7.75 | $10.27 | 36,113 | — | — |
| 2012-07-25 | $7.68 | $10.18 | 32,063 | — | — |
| 2012-07-24 | $7.52 | $9.97 | 15,863 | — | — |
| 2012-07-23 | $7.57 | $10.04 | 22,275 | — | — |
| 2012-07-20 | $7.76 | $10.29 | 50,963 | — | — |
| 2012-07-19 | $8.09 | $10.73 | 99,225 | — | — |
| 2012-07-18 | $7.48 | $9.92 | 44,888 | — | — |
| 2012-07-17 | $7.48 | $9.92 | 37,463 | — | — |
| 2012-07-16 | $7.44 | $9.87 | 15,863 | — | — |
| 2012-07-13 | $7.63 | $10.11 | 44,550 | — | — |
| 2012-07-12 | $7.50 | $9.94 | 33,750 | — | — |
| 2012-07-11 | $7.59 | $10.05 | 38,475 | — | — |
| 2012-07-10 | $7.80 | $10.34 | 48,600 | — | — |
| 2012-07-09 | $7.66 | $10.15 | 38,813 | — | — |
| 2012-07-06 | $7.79 | $10.32 | 112,050 | — | — |
| 2012-07-05 | $7.85 | $10.40 | 11,138 | — | — |
| 2012-07-03 | $7.85 | $10.41 | 35,100 | — | — |
| 2012-07-02 | $7.85 | $10.41 | 70,875 | — | — |
| 2012-06-29 | $7.79 | $10.33 | 153,563 | — | — |
| 2012-06-28 | $7.85 | $10.40 | 156,938 | — | — |
| 2012-06-27 | $7.77 | $10.30 | 51,300 | — | — |
| 2012-06-26 | $7.65 | $10.08 | 16,875 | — | — |
| 2012-06-25 | $7.56 | $9.97 | 19,913 | — | — |
| 2012-06-22 | $7.69 | $10.14 | 1,674,338 | — | — |
| 2012-06-21 | $7.67 | $10.11 | 61,763 | — | — |
| 2012-06-20 | $7.55 | $9.96 | 94,163 | — | — |
| 2012-06-19 | $7.46 | $9.84 | 28,688 | — | — |
| 2012-06-18 | $7.52 | $9.92 | 34,425 | — | — |
| 2012-06-15 | $7.53 | $9.92 | 31,725 | — | — |
| 2012-06-14 | $7.43 | $9.80 | 36,788 | — | — |
| 2012-06-13 | $7.39 | $9.74 | 12,488 | — | — |
| 2012-06-12 | $7.16 | $9.44 | 18,900 | — | — |
| 2012-06-11 | $6.86 | $9.04 | 81,338 | — | — |
| 2012-06-08 | $7.61 | $10.04 | 30,713 | — | — |
| 2012-06-07 | $7.48 | $9.87 | 28,350 | — | — |
| 2012-06-06 | $7.53 | $9.92 | 5,400 | — | — |
| 2012-06-05 | $7.23 | $9.53 | 11,813 | — | — |
| 2012-06-04 | $7.32 | $9.65 | 15,525 | — | — |
| 2012-06-01 | $7.26 | $9.58 | 48,938 | — | — |
| 2012-05-31 | $7.40 | $9.75 | 33,075 | — | — |
| 2012-05-30 | $7.45 | $9.83 | 9,113 | — | — |
| 2012-05-29 | $7.47 | $9.85 | 23,625 | — | — |
| 2012-05-25 | $7.48 | $9.87 | 122,850 | — | — |
| 2012-05-24 | $7.42 | $9.78 | 18,900 | — | — |
| 2012-05-23 | $7.44 | $9.81 | 8,775 | — | — |
| 2012-05-22 | $7.34 | $9.68 | 18,563 | — | — |
| 2012-05-21 | $7.44 | $9.81 | 21,938 | — | — |
| 2012-05-18 | $7.59 | $10.01 | 16,200 | — | — |
| 2012-05-17 | $7.53 | $9.93 | 31,050 | — | — |
| 2012-05-16 | $7.65 | $10.09 | 36,113 | — | — |
| 2012-05-15 | $7.88 | $10.39 | 84,375 | — | — |
| 2012-05-14 | $7.59 | $10.01 | 95,850 | — | — |
| 2012-05-11 | $7.72 | $10.17 | 71,888 | — | — |
| 2012-05-10 | $7.85 | $10.35 | 60,750 | — | — |
| 2012-05-09 | $7.71 | $10.17 | 43,875 | — | — |
| 2012-05-08 | $7.61 | $10.03 | 62,100 | — | — |
| 2012-05-07 | $7.57 | $9.98 | 60,750 | — | — |
| 2012-05-04 | $7.53 | $9.93 | 75,938 | — | — |
| 2012-05-03 | $7.63 | $10.06 | 67,500 | — | — |
| 2012-05-02 | $7.59 | $10.00 | 53,325 | — | — |
| 2012-05-01 | $7.47 | $9.85 | 158,625 | — | — |
| 2012-04-30 | $7.46 | $9.83 | 101,250 | — | — |
| 2012-04-27 | $6.87 | $9.06 | 59,400 | — | — |
| 2012-04-26 | $7.36 | $9.71 | 13,500 | — | — |
| 2012-04-25 | $7.46 | $9.84 | 90,788 | — | — |
| 2012-04-24 | $6.96 | $9.18 | 43,875 | — | — |
| 2012-04-23 | $6.52 | $8.60 | 35,438 | — | — |
| 2012-04-20 | $6.31 | $8.33 | 110,700 | — | — |
| 2012-04-19 | $6.28 | $8.28 | 55,688 | — | — |
| 2012-04-18 | $5.66 | $7.46 | 208,575 | — | — |
| 2012-04-17 | $5.37 | $7.08 | 0 | — | — |
| 2012-04-16 | $5.37 | $7.08 | 9,113 | — | — |
| 2012-04-13 | $5.23 | $6.90 | 4,388 | — | — |
| 2012-04-12 | $5.27 | $6.96 | 5,738 | — | — |
| 2012-04-11 | $5.32 | $7.02 | 23,625 | — | — |
| 2012-04-10 | $5.33 | $7.03 | 675 | — | — |
| 2012-04-09 | $5.23 | $6.89 | 22,613 | — | — |
| 2012-04-05 | $5.35 | $7.06 | 3,038 | — | — |
| 2012-04-04 | $5.38 | $7.09 | 14,513 | — | — |
| 2012-04-03 | $5.37 | $7.09 | 3,375 | — | — |
| 2012-04-02 | $5.31 | $6.95 | 14,850 | — | — |
| 2012-03-30 | $5.48 | $7.18 | 66,150 | — | — |
| 2012-03-29 | $5.20 | $6.81 | 13,500 | — | — |
| 2012-03-28 | $5.24 | $6.86 | 3,038 | — | — |
| 2012-03-27 | $5.19 | $6.80 | 29,363 | — | — |
| 2012-03-26 | $5.23 | $6.84 | 36,113 | — | — |
| 2012-03-23 | $5.23 | $6.85 | 286,200 | — | — |
| 2012-03-22 | $5.21 | $6.82 | 68,513 | — | — |
| 2012-03-21 | $5.21 | $6.82 | 136,350 | — | — |
| 2012-03-20 | $5.21 | $6.82 | 48,263 | — | — |
| 2012-03-19 | $5.16 | $6.76 | 33,075 | — | — |
| 2012-03-16 | $5.29 | $6.93 | 75,263 | — | — |
| 2012-03-15 | $5.27 | $6.90 | 35,438 | — | — |
| 2012-03-14 | $5.27 | $6.90 | 31,725 | — | — |
| 2012-03-13 | $5.29 | $6.92 | 69,188 | — | — |
| 2012-03-12 | $5.26 | $6.89 | 102,600 | — | — |
| 2012-03-09 | $5.25 | $6.88 | 5,738 | — | — |
| 2012-03-08 | $5.27 | $6.89 | 3,713 | — | — |
| 2012-03-07 | $5.23 | $6.85 | 2,025 | — | — |
| 2012-03-06 | $5.20 | $6.81 | 1,350 | — | — |
| 2012-03-05 | $5.19 | $6.80 | 2,363 | — | — |
| 2012-03-02 | $5.24 | $6.87 | 0 | — | — |
| 2012-03-01 | $5.24 | $6.87 | 14,175 | — | — |
| 2012-02-29 | $5.24 | $6.86 | 1,688 | — | — |
| 2012-02-28 | $5.23 | $6.85 | 15,863 | — | — |
| 2012-02-27 | $5.24 | $6.86 | 12,825 | — | — |
| 2012-02-24 | $5.21 | $6.82 | 2,363 | — | — |
| 2012-02-23 | $5.26 | $6.89 | 45,900 | — | — |
| 2012-02-22 | $5.24 | $6.87 | 74,588 | — | — |
| 2012-02-21 | $5.19 | $6.79 | 18,900 | — | — |
| 2012-02-17 | $5.23 | $6.84 | 1,350 | — | — |
| 2012-02-16 | $5.24 | $6.85 | 27,338 | — | — |
| 2012-02-15 | $5.26 | $6.89 | 6,075 | — | — |
| 2012-02-14 | $5.29 | $6.92 | 110,025 | — | — |
| 2012-02-13 | $5.24 | $6.87 | 420,863 | — | — |
| 2012-02-10 | $5.26 | $6.89 | 460,013 | — | — |
| 2012-02-09 | $5.36 | $7.01 | 8,775 | — | — |
| 2012-02-08 | $5.33 | $6.98 | 10,125 | — | — |
| 2012-02-07 | $5.33 | $6.98 | 23,625 | — | — |
| 2012-02-06 | $5.35 | $7.00 | 36,450 | — | — |
| 2012-02-03 | $5.33 | $6.98 | 10,800 | — | — |
| 2012-02-02 | $5.38 | $7.04 | 17,213 | — | — |
| 2012-02-01 | $5.34 | $6.99 | 41,175 | — | — |
| 2012-01-31 | $5.33 | $6.98 | 14,850 | — | — |
| 2012-01-30 | $5.33 | $6.97 | 338 | — | — |
| 2012-01-27 | $5.33 | $6.98 | 31,388 | — | — |
| 2012-01-26 | $5.32 | $6.96 | 19,913 | — | — |
| 2012-01-25 | $5.30 | $6.94 | 0 | — | — |
| 2012-01-24 | $5.30 | $6.94 | 9,788 | — | — |
| 2012-01-23 | $5.30 | $6.94 | 11,475 | — | — |
| 2012-01-20 | $5.32 | $6.96 | 10,463 | — | — |
| 2012-01-19 | $5.30 | $6.94 | 102,938 | — | — |
| 2012-01-18 | $5.26 | $6.89 | 43,200 | — | — |
| 2012-01-17 | $5.16 | $6.75 | 28,350 | — | — |
| 2012-01-13 | $5.20 | $6.80 | 37,125 | — | — |
| 2012-01-12 | $5.17 | $6.77 | 12,488 | — | — |
| 2012-01-11 | $5.19 | $6.79 | 12,825 | — | — |
| 2012-01-10 | $5.19 | $6.79 | 675 | — | — |
| 2012-01-09 | $5.13 | $6.71 | 1,688 | — | — |
| 2012-01-06 | $5.14 | $6.73 | 0 | — | — |
| 2012-01-05 | $5.14 | $6.73 | 47,588 | — | — |
| 2012-01-04 | $5.12 | $6.71 | 4,388 | — | — |
| 2012-01-03 | $5.13 | $6.71 | 21,600 | — | — |