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
- 2007-06-20 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 | $8.75 | $10.04 | 8,000 | — | — |
| 2012-12-28 | $8.67 | $9.96 | 8,000 | — | — |
| 2012-12-27 | $8.75 | $10.04 | 5,400 | — | — |
| 2012-12-26 | $8.66 | $9.94 | 2,400 | — | — |
| 2012-12-24 | $8.66 | $9.94 | 1,200 | — | — |
| 2012-12-21 | $8.76 | $10.06 | 15,800 | — | — |
| 2012-12-20 | $8.85 | $10.16 | 15,000 | — | — |
| 2012-12-19 | $8.75 | $10.05 | 1,000 | — | — |
| 2012-12-18 | $8.76 | $10.05 | 42,000 | — | — |
| 2012-12-17 | $8.70 | $9.99 | 59,800 | — | — |
| 2012-12-14 | $8.70 | $9.98 | 103,200 | — | — |
| 2012-12-13 | $8.53 | $9.79 | 400 | — | — |
| 2012-12-12 | $8.59 | $9.86 | 400 | — | — |
| 2012-12-11 | $8.65 | $9.93 | 8,000 | — | — |
| 2012-12-10 | $8.69 | $9.98 | 2,800 | — | — |
| 2012-12-07 | $8.76 | $10.05 | 0 | — | — |
| 2012-12-06 | $8.76 | $10.05 | 3,400 | — | — |
| 2012-12-05 | $8.84 | $10.15 | 9,000 | — | — |
| 2012-12-04 | $8.87 | $10.18 | 800 | — | — |
| 2012-12-03 | $8.80 | $10.11 | 12,600 | — | — |
| 2012-11-30 | $8.78 | $10.08 | 2,400 | — | — |
| 2012-11-29 | $8.83 | $10.13 | 0 | — | — |
| 2012-11-28 | $8.83 | $10.13 | 6,000 | — | — |
| 2012-11-27 | $8.83 | $10.13 | 12,400 | — | — |
| 2012-11-26 | $8.88 | $10.19 | 74,800 | — | — |
| 2012-11-23 | $8.80 | $10.11 | 19,000 | — | — |
| 2012-11-21 | $8.83 | $10.14 | 15,200 | — | — |
| 2012-11-20 | $8.81 | $10.11 | 17,800 | — | — |
| 2012-11-19 | $8.85 | $10.16 | 241,800 | — | — |
| 2012-11-16 | $8.87 | $10.18 | 0 | — | — |
| 2012-11-15 | $8.87 | $10.18 | 0 | — | — |
| 2012-11-14 | $8.87 | $10.18 | 0 | — | — |
| 2012-11-13 | $8.87 | $10.18 | 62,400 | — | — |
| 2012-11-12 | $8.84 | $10.15 | 0 | — | — |
| 2012-11-09 | $8.84 | $10.15 | 30,000 | — | — |
| 2012-11-08 | $8.83 | $10.13 | 4,400 | — | — |
| 2012-11-07 | $8.93 | $10.25 | 0 | — | — |
| 2012-11-06 | $8.93 | $10.25 | 7,200 | — | — |
| 2012-11-05 | $8.85 | $10.16 | 3,800 | — | — |
| 2012-11-02 | $8.76 | $10.06 | 1,000 | — | — |
| 2012-11-01 | $8.81 | $10.12 | 0 | — | — |
| 2012-10-31 | $8.81 | $10.12 | 0 | — | — |
| 2012-10-26 | $8.81 | $10.12 | 4,600 | — | — |
| 2012-10-25 | $8.75 | $10.05 | 1,000 | — | — |
| 2012-10-24 | $8.82 | $10.12 | 22,400 | — | — |
| 2012-10-23 | $8.78 | $10.08 | 600 | — | — |
| 2012-10-22 | $8.80 | $10.11 | 4,000 | — | — |
| 2012-10-19 | $8.88 | $10.19 | 0 | — | — |
| 2012-10-18 | $8.88 | $10.19 | 0 | — | — |
| 2012-10-17 | $8.88 | $10.16 | 600 | — | — |
| 2012-10-16 | $8.87 | $10.15 | 0 | — | — |
| 2012-10-15 | $8.87 | $10.15 | 18,400 | — | — |
| 2012-10-12 | $8.79 | $10.05 | 6,000 | — | — |
| 2012-10-11 | $8.80 | $10.07 | 10,800 | — | — |
| 2012-10-10 | $8.77 | $10.03 | 200 | — | — |
| 2012-10-09 | $8.75 | $10.01 | 1,200 | — | — |
| 2012-10-08 | $8.93 | $10.21 | 200 | — | — |
| 2012-10-05 | $8.79 | $10.06 | 46,000 | — | — |
| 2012-10-04 | $8.87 | $10.15 | 1,000 | — | — |
| 2012-10-03 | $8.78 | $10.04 | 45,200 | — | — |
| 2012-10-02 | $8.84 | $10.12 | 0 | — | — |
| 2012-10-01 | $8.84 | $10.12 | 24,400 | — | — |
| 2012-09-28 | $8.93 | $10.21 | 400 | — | — |
| 2012-09-27 | $8.73 | $9.99 | 1,600 | — | — |
| 2012-09-26 | $8.84 | $10.11 | 600 | — | — |
| 2012-09-25 | $8.74 | $10.00 | 0 | — | — |
| 2012-09-24 | $8.74 | $10.00 | 98,400 | — | — |
| 2012-09-21 | $8.68 | $9.93 | 2,600 | — | — |
| 2012-09-20 | $8.68 | $9.93 | 200 | — | — |
| 2012-09-19 | $8.71 | $9.96 | 200 | — | — |
| 2012-09-18 | $8.73 | $9.99 | 11,800 | — | — |
| 2012-09-17 | $8.72 | $9.97 | 61,000 | — | — |
| 2012-09-14 | $8.93 | $10.21 | 600 | — | — |
| 2012-09-13 | $8.88 | $10.16 | 3,400 | — | — |
| 2012-09-12 | $8.95 | $10.24 | 2,000 | — | — |
| 2012-09-11 | $8.80 | $10.07 | 2,400 | — | — |
| 2012-09-10 | $8.79 | $10.05 | 45,200 | — | — |
| 2012-09-07 | $8.69 | $9.94 | 38,800 | — | — |
| 2012-09-06 | $8.69 | $9.95 | 7,000 | — | — |
| 2012-09-05 | $8.70 | $9.95 | 8,600 | — | — |
| 2012-09-04 | $8.70 | $9.95 | 6,200 | — | — |
| 2012-08-31 | $8.66 | $9.91 | 6,800 | — | — |
| 2012-08-30 | $8.57 | $9.81 | 800 | — | — |
| 2012-08-29 | $8.68 | $9.93 | 0 | — | — |
| 2012-08-28 | $8.68 | $9.93 | 1,000 | — | — |
| 2012-08-27 | $8.50 | $9.72 | 0 | — | — |
| 2012-08-24 | $8.50 | $9.72 | 200 | — | — |
| 2012-08-23 | $8.45 | $9.67 | 1,400 | — | — |
| 2012-08-22 | $8.60 | $9.84 | 0 | — | — |
| 2012-08-21 | $8.60 | $9.84 | 0 | — | — |
| 2012-08-20 | $8.60 | $9.84 | 1,400 | — | — |
| 2012-08-17 | $8.75 | $10.01 | 24,000 | — | — |
| 2012-08-16 | $8.73 | $9.99 | 0 | — | — |
| 2012-08-15 | $8.73 | $9.99 | 0 | — | — |
| 2012-08-14 | $8.73 | $9.99 | 0 | — | — |
| 2012-08-13 | $8.73 | $9.99 | 0 | — | — |
| 2012-08-10 | $8.73 | $9.99 | 0 | — | — |
| 2012-08-09 | $8.73 | $9.99 | 200 | — | — |
| 2012-08-08 | $8.75 | $10.01 | 9,000 | — | — |
| 2012-08-07 | $8.44 | $9.66 | 200 | — | — |
| 2012-08-06 | $8.38 | $9.58 | 2,400 | — | — |
| 2012-08-03 | $8.00 | $9.16 | 3,000 | — | — |
| 2012-08-02 | $8.00 | $9.16 | 46,400 | — | — |
| 2012-08-01 | $7.90 | $9.04 | 200 | — | — |
| 2012-07-31 | $7.88 | $9.01 | 1,400 | — | — |
| 2012-07-30 | $7.68 | $8.79 | 49,400 | — | — |
| 2012-07-27 | $7.88 | $9.01 | 7,800 | — | — |
| 2012-07-26 | $7.77 | $8.89 | 3,400 | — | — |
| 2012-07-25 | $7.83 | $8.96 | 0 | — | — |
| 2012-07-24 | $7.83 | $8.96 | 3,400 | — | — |
| 2012-07-23 | $7.83 | $8.96 | 7,200 | — | — |
| 2012-07-20 | $7.80 | $8.93 | 0 | — | — |
| 2012-07-19 | $7.80 | $8.93 | 0 | — | — |
| 2012-07-18 | $7.80 | $8.89 | 0 | — | — |
| 2012-07-17 | $7.80 | $8.89 | 0 | — | — |
| 2012-07-16 | $7.80 | $8.89 | 0 | — | — |
| 2012-07-13 | $7.80 | $8.89 | 0 | — | — |
| 2012-07-12 | $7.80 | $8.89 | 0 | — | — |
| 2012-07-11 | $7.80 | $8.89 | 7,200 | — | — |
| 2012-07-10 | $7.75 | $8.84 | 3,000 | — | — |
| 2012-07-09 | $7.65 | $8.72 | 3,600 | — | — |
| 2012-07-06 | $7.48 | $8.52 | 0 | — | — |
| 2012-07-05 | $7.48 | $8.52 | 0 | — | — |
| 2012-07-03 | $7.48 | $8.52 | 0 | — | — |
| 2012-07-02 | $7.48 | $8.52 | 4,800 | — | — |
| 2012-06-29 | $7.38 | $8.41 | 14,400 | — | — |
| 2012-06-28 | $7.38 | $8.41 | 3,000 | — | — |
| 2012-06-27 | $7.31 | $8.33 | 200 | — | — |
| 2012-06-26 | $7.33 | $8.35 | 0 | — | — |
| 2012-06-25 | $7.33 | $8.35 | 1,600 | — | — |
| 2012-06-22 | $7.36 | $8.39 | 1,800 | — | — |
| 2012-06-21 | $7.07 | $8.05 | 200 | — | — |
| 2012-06-20 | $7.08 | $8.07 | 800 | — | — |
| 2012-06-19 | $7.38 | $8.41 | 143,200 | — | — |
| 2012-06-18 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-15 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-14 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-13 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-12 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-11 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-08 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-07 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-06 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-05 | $7.29 | $8.31 | 0 | — | — |
| 2012-06-04 | $7.29 | $8.31 | 600 | — | — |
| 2012-06-01 | $7.38 | $8.41 | 0 | — | — |
| 2012-05-31 | $7.38 | $8.41 | 11,200 | — | — |
| 2012-05-30 | $7.39 | $8.43 | 0 | — | — |
| 2012-05-29 | $7.39 | $8.43 | 3,600 | — | — |
| 2012-05-25 | $7.30 | $8.32 | 1,800 | — | — |
| 2012-05-24 | $7.38 | $8.41 | 1,400 | — | — |
| 2012-05-23 | $7.41 | $8.44 | 0 | — | — |
| 2012-05-22 | $7.41 | $8.44 | 200 | — | — |
| 2012-05-21 | $7.44 | $8.48 | 6,800 | — | — |
| 2012-05-18 | $7.38 | $8.41 | 4,600 | — | — |
| 2012-05-17 | $7.38 | $8.41 | 0 | — | — |
| 2012-05-16 | $7.38 | $8.41 | 3,800 | — | — |
| 2012-05-15 | $7.38 | $8.41 | 5,200 | — | — |
| 2012-05-14 | $7.48 | $8.52 | 600 | — | — |
| 2012-05-11 | $7.50 | $8.55 | 2,400 | — | — |
| 2012-05-10 | $7.41 | $8.45 | 3,600 | — | — |
| 2012-05-09 | $7.25 | $8.27 | 2,000 | — | — |
| 2012-05-08 | $7.25 | $8.27 | 4,200 | — | — |
| 2012-05-07 | $7.27 | $8.29 | 0 | — | — |
| 2012-05-04 | $7.27 | $8.29 | 600 | — | — |
| 2012-05-03 | $7.25 | $8.27 | 1,400 | — | — |
| 2012-05-02 | $7.58 | $8.64 | 0 | — | — |
| 2012-05-01 | $7.58 | $8.64 | 1,000 | — | — |
| 2012-04-30 | $7.58 | $8.64 | 1,200 | — | — |
| 2012-04-27 | $7.53 | $8.58 | 64,000 | — | — |
| 2012-04-26 | $7.51 | $8.56 | 1,000 | — | — |
| 2012-04-25 | $7.51 | $8.56 | 0 | — | — |
| 2012-04-24 | $7.51 | $8.56 | 400 | — | — |
| 2012-04-23 | $7.25 | $8.27 | 0 | — | — |
| 2012-04-20 | $7.25 | $8.27 | 0 | — | — |
| 2012-04-19 | $7.25 | $8.27 | 0 | — | — |
| 2012-04-18 | $7.25 | $8.23 | 3,000 | — | — |
| 2012-04-17 | $7.15 | $8.12 | 61,400 | — | — |
| 2012-04-16 | $7.25 | $8.23 | 0 | — | — |
| 2012-04-13 | $7.25 | $8.23 | 1,200 | — | — |
| 2012-04-12 | $7.15 | $8.12 | 0 | — | — |
| 2012-04-11 | $7.15 | $8.12 | 0 | — | — |
| 2012-04-10 | $7.15 | $8.12 | 0 | — | — |
| 2012-04-09 | $7.15 | $8.12 | 0 | — | — |
| 2012-04-05 | $7.15 | $8.12 | 0 | — | — |
| 2012-04-04 | $7.15 | $8.12 | 29,800 | — | — |
| 2012-04-03 | $7.13 | $8.09 | 0 | — | — |
| 2012-04-02 | $7.13 | $8.09 | 0 | — | — |
| 2012-03-30 | $7.13 | $8.09 | 4,400 | — | — |
| 2012-03-29 | $6.90 | $7.83 | 2,000 | — | — |
| 2012-03-28 | $7.01 | $7.95 | 0 | — | — |
| 2012-03-27 | $7.01 | $7.95 | 0 | — | — |
| 2012-03-26 | $7.01 | $7.95 | 0 | — | — |
| 2012-03-23 | $7.01 | $7.95 | 400 | — | — |
| 2012-03-22 | $7.00 | $7.95 | 200 | — | — |
| 2012-03-21 | $7.25 | $8.23 | 600 | — | — |
| 2012-03-20 | $6.94 | $7.87 | 400 | — | — |
| 2012-03-19 | $7.08 | $8.04 | 1,400 | — | — |
| 2012-03-16 | $7.03 | $7.98 | 400 | — | — |
| 2012-03-15 | $6.95 | $7.89 | 600 | — | — |
| 2012-03-14 | $6.95 | $7.89 | 1,600 | — | — |
| 2012-03-13 | $7.00 | $7.95 | 1,000 | — | — |
| 2012-03-12 | $6.88 | $7.81 | 0 | — | — |
| 2012-03-09 | $6.88 | $7.81 | 0 | — | — |
| 2012-03-08 | $6.88 | $7.81 | 400 | — | — |
| 2012-03-07 | $7.00 | $7.95 | 0 | — | — |
| 2012-03-06 | $7.00 | $7.95 | 16,000 | — | — |
| 2012-03-05 | $7.00 | $7.95 | 317,400 | — | — |
| 2012-03-02 | $7.00 | $7.95 | 4,800 | — | — |
| 2012-03-01 | $7.00 | $7.95 | 173,400 | — | — |
| 2012-02-29 | $7.06 | $8.01 | 600 | — | — |
| 2012-02-28 | $7.03 | $7.98 | 0 | — | — |
| 2012-02-27 | $7.03 | $7.98 | 2,600 | — | — |
| 2012-02-24 | $7.50 | $8.52 | 0 | — | — |
| 2012-02-23 | $7.50 | $8.52 | 3,600 | — | — |
| 2012-02-22 | $7.40 | $8.40 | 3,200 | — | — |
| 2012-02-21 | $6.89 | $7.82 | 2,400 | — | — |
| 2012-02-17 | $7.50 | $8.52 | 0 | — | — |
| 2012-02-16 | $7.50 | $8.52 | 0 | — | — |
| 2012-02-15 | $7.50 | $8.52 | 0 | — | — |
| 2012-02-14 | $7.50 | $8.52 | 1,800 | — | — |
| 2012-02-13 | $7.35 | $8.34 | 0 | — | — |
| 2012-02-10 | $7.35 | $8.34 | 1,000 | — | — |
| 2012-02-09 | $7.13 | $8.09 | 0 | — | — |
| 2012-02-08 | $7.13 | $8.09 | 800 | — | — |
| 2012-02-07 | $7.25 | $8.23 | 400 | — | — |
| 2012-02-06 | $7.38 | $8.37 | 0 | — | — |
| 2012-02-03 | $7.38 | $8.37 | 3,000 | — | — |
| 2012-02-02 | $7.39 | $8.39 | 0 | — | — |
| 2012-02-01 | $7.39 | $8.39 | 600 | — | — |
| 2012-01-31 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-30 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-27 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-26 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-25 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-24 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-23 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-20 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-19 | $7.35 | $8.34 | 0 | — | — |
| 2012-01-18 | $7.35 | $8.31 | 0 | — | — |
| 2012-01-17 | $7.35 | $8.31 | 0 | — | — |
| 2012-01-13 | $7.35 | $8.31 | 0 | — | — |
| 2012-01-12 | $7.35 | $8.31 | 0 | — | — |
| 2012-01-11 | $7.35 | $8.31 | 0 | — | — |
| 2012-01-10 | $7.35 | $8.31 | 800 | — | — |
| 2012-01-09 | $7.02 | $7.93 | 1,200 | — | — |
| 2012-01-06 | $7.10 | $8.03 | 2,200 | — | — |
| 2012-01-05 | $7.05 | $7.97 | 400 | — | — |
| 2012-01-04 | $7.14 | $8.07 | 0 | — | — |
| 2012-01-03 | $7.14 | $8.07 | 4,800 | — | — |