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
- 1999-07-20 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 | $6.16 | $9.27 | 2,433 | — | — |
| 2012-12-28 | $6.16 | $9.27 | 1,217 | — | — |
| 2012-12-27 | $6.16 | $9.27 | 2,920 | — | — |
| 2012-12-26 | $6.21 | $9.33 | 1,095 | — | — |
| 2012-12-24 | $5.94 | $8.94 | 12,167 | — | — |
| 2012-12-21 | $6.16 | $9.27 | 1,947 | — | — |
| 2012-12-20 | $6.08 | $9.15 | 6,083 | — | — |
| 2012-12-19 | $6.08 | $9.15 | 7,300 | — | — |
| 2012-12-18 | $6.21 | $9.33 | 10,220 | — | — |
| 2012-12-17 | $6.39 | $9.60 | 2,677 | — | — |
| 2012-12-14 | $6.20 | $9.32 | 122 | — | — |
| 2012-12-13 | $6.13 | $9.22 | 11,558 | — | — |
| 2012-12-12 | $5.92 | $8.90 | 46,719 | — | — |
| 2012-12-11 | $6.49 | $9.70 | 0 | — | — |
| 2012-12-10 | $6.49 | $9.70 | 608 | — | — |
| 2012-12-07 | $6.49 | $9.70 | 0 | — | — |
| 2012-12-06 | $6.49 | $9.70 | 0 | — | — |
| 2012-12-05 | $6.49 | $9.70 | 608 | — | — |
| 2012-12-04 | $6.50 | $9.71 | 2,555 | — | — |
| 2012-12-03 | $6.52 | $9.74 | 2,312 | — | — |
| 2012-11-30 | $6.37 | $9.52 | 12,653 | — | — |
| 2012-11-29 | $6.70 | $10.01 | 852 | — | — |
| 2012-11-28 | $6.78 | $10.13 | 1,460 | — | — |
| 2012-11-27 | $6.81 | $10.18 | 9,247 | — | — |
| 2012-11-26 | $6.99 | $10.44 | 1,338 | — | — |
| 2012-11-23 | $7.16 | $10.70 | 852 | — | — |
| 2012-11-21 | $6.78 | $10.13 | 852 | — | — |
| 2012-11-20 | $6.75 | $10.08 | 3,650 | — | — |
| 2012-11-19 | $6.99 | $10.44 | 2,068 | — | — |
| 2012-11-16 | $7.17 | $10.71 | 1,095 | — | — |
| 2012-11-15 | $6.95 | $10.38 | 0 | — | — |
| 2012-11-14 | $6.95 | $10.38 | 7,543 | — | — |
| 2012-11-13 | $7.21 | $10.77 | 365 | — | — |
| 2012-11-12 | $7.21 | $10.77 | 1,217 | — | — |
| 2012-11-09 | $7.32 | $10.93 | 0 | — | — |
| 2012-11-08 | $7.32 | $10.93 | 6,570 | — | — |
| 2012-11-07 | $7.32 | $10.93 | 4,015 | — | — |
| 2012-11-06 | $7.36 | $10.99 | 2,433 | — | — |
| 2012-11-05 | $7.32 | $10.93 | 9,125 | — | — |
| 2012-11-02 | $7.28 | $10.88 | 6,570 | — | — |
| 2012-11-01 | $7.40 | $11.05 | 2,677 | — | — |
| 2012-10-31 | $7.40 | $11.05 | 730 | — | — |
| 2012-10-26 | $7.40 | $11.05 | 4,745 | — | — |
| 2012-10-25 | $7.40 | $11.05 | 17,155 | — | — |
| 2012-10-24 | $7.32 | $10.94 | 1,338 | — | — |
| 2012-10-23 | $7.33 | $10.95 | 243 | — | — |
| 2012-10-22 | $7.45 | $11.14 | 3,285 | — | — |
| 2012-10-19 | $7.44 | $11.11 | 4,380 | — | — |
| 2012-10-18 | $7.32 | $10.93 | 8,030 | — | — |
| 2012-10-17 | $7.47 | $11.16 | 1,217 | — | — |
| 2012-10-16 | $7.23 | $10.81 | 243 | — | — |
| 2012-10-15 | $7.22 | $10.80 | 365 | — | — |
| 2012-10-12 | $7.27 | $10.87 | 0 | — | — |
| 2012-10-11 | $7.27 | $10.87 | 2,677 | — | — |
| 2012-10-10 | $7.11 | $10.62 | 2,555 | — | — |
| 2012-10-09 | $7.36 | $10.99 | 1,338 | — | — |
| 2012-10-08 | $7.45 | $11.14 | 365 | — | — |
| 2012-10-05 | $7.33 | $10.95 | 1,338 | — | — |
| 2012-10-04 | $7.40 | $11.05 | 8,273 | — | — |
| 2012-10-03 | $7.23 | $10.81 | 730 | — | — |
| 2012-10-02 | $7.25 | $10.83 | 3,163 | — | — |
| 2012-10-01 | $7.27 | $10.87 | 3,650 | — | — |
| 2012-09-28 | $7.27 | $10.86 | 2,190 | — | — |
| 2012-09-27 | $7.38 | $11.03 | 1,703 | — | — |
| 2012-09-26 | $7.40 | $11.05 | 730 | — | — |
| 2012-09-25 | $7.40 | $11.05 | 0 | — | — |
| 2012-09-24 | $7.40 | $11.05 | 487 | — | — |
| 2012-09-21 | $7.36 | $10.99 | 4,015 | — | — |
| 2012-09-20 | $7.26 | $10.84 | 852 | — | — |
| 2012-09-19 | $7.36 | $11.00 | 365 | — | — |
| 2012-09-18 | $7.44 | $11.11 | 0 | — | — |
| 2012-09-17 | $7.44 | $11.11 | 7,422 | — | — |
| 2012-09-14 | $7.45 | $11.14 | 16,668 | — | — |
| 2012-09-13 | $7.48 | $11.18 | 0 | — | — |
| 2012-09-12 | $7.48 | $11.18 | 0 | — | — |
| 2012-09-11 | $7.48 | $11.11 | 1,095 | — | — |
| 2012-09-10 | $7.50 | $11.15 | 973 | — | — |
| 2012-09-07 | $7.38 | $10.97 | 0 | — | — |
| 2012-09-06 | $7.38 | $10.97 | 0 | — | — |
| 2012-09-05 | $7.38 | $10.97 | 0 | — | — |
| 2012-09-04 | $7.38 | $10.97 | 6,327 | — | — |
| 2012-08-31 | $7.40 | $10.99 | 0 | — | — |
| 2012-08-30 | $7.40 | $10.99 | 0 | — | — |
| 2012-08-29 | $7.40 | $10.99 | 4,380 | — | — |
| 2012-08-28 | $7.45 | $11.07 | 2,555 | — | — |
| 2012-08-27 | $7.40 | $10.99 | 4,502 | — | — |
| 2012-08-24 | $7.48 | $11.11 | 9,247 | — | — |
| 2012-08-23 | $7.20 | $10.70 | 243 | — | — |
| 2012-08-22 | $7.31 | $10.86 | 0 | — | — |
| 2012-08-21 | $7.31 | $10.86 | 2,920 | — | — |
| 2012-08-20 | $7.28 | $10.82 | 1,338 | — | — |
| 2012-08-17 | $7.52 | $11.18 | 0 | — | — |
| 2012-08-16 | $7.52 | $11.18 | 0 | — | — |
| 2012-08-15 | $7.52 | $11.18 | 5,232 | — | — |
| 2012-08-14 | $7.44 | $11.05 | 0 | — | — |
| 2012-08-13 | $7.44 | $11.05 | 0 | — | — |
| 2012-08-10 | $7.44 | $11.05 | 2,068 | — | — |
| 2012-08-09 | $7.40 | $10.99 | 12,410 | — | — |
| 2012-08-08 | $7.40 | $10.99 | 43,191 | — | — |
| 2012-08-07 | $7.41 | $11.00 | 730 | — | — |
| 2012-08-06 | $7.40 | $10.99 | 1,825 | — | — |
| 2012-08-03 | $7.68 | $11.41 | 365 | — | — |
| 2012-08-02 | $7.40 | $10.99 | 122 | — | — |
| 2012-08-01 | $7.70 | $11.44 | 243 | — | — |
| 2012-07-31 | $7.76 | $11.53 | 1,460 | — | — |
| 2012-07-30 | $7.80 | $11.59 | 487 | — | — |
| 2012-07-27 | $7.19 | $10.69 | 243 | — | — |
| 2012-07-26 | $7.16 | $10.64 | 487 | — | — |
| 2012-07-25 | $7.03 | $10.44 | 16,060 | — | — |
| 2012-07-24 | $7.01 | $10.42 | 12,897 | — | — |
| 2012-07-23 | $7.49 | $11.13 | 0 | — | — |
| 2012-07-20 | $7.49 | $11.13 | 2,920 | — | — |
| 2012-07-19 | $7.45 | $11.08 | 0 | — | — |
| 2012-07-18 | $7.45 | $11.08 | 5,110 | — | — |
| 2012-07-17 | $7.40 | $10.99 | 3,772 | — | — |
| 2012-07-16 | $7.32 | $10.87 | 10,828 | — | — |
| 2012-07-13 | $7.60 | $11.30 | 14,357 | — | — |
| 2012-07-12 | $7.64 | $11.36 | 1,703 | — | — |
| 2012-07-11 | $7.64 | $11.36 | 9,490 | — | — |
| 2012-07-10 | $7.66 | $11.38 | 122 | — | — |
| 2012-07-09 | $7.66 | $11.38 | 2,190 | — | — |
| 2012-07-06 | $7.68 | $11.41 | 2,312 | — | — |
| 2012-07-05 | $7.57 | $11.25 | 3,893 | — | — |
| 2012-07-03 | $7.66 | $11.38 | 6,083 | — | — |
| 2012-07-02 | $7.73 | $11.48 | 3,650 | — | — |
| 2012-06-29 | $7.59 | $11.27 | 1,338 | — | — |
| 2012-06-28 | $7.48 | $11.11 | 3,042 | — | — |
| 2012-06-27 | $7.56 | $11.24 | 5,962 | — | — |
| 2012-06-26 | $7.60 | $11.30 | 6,448 | — | — |
| 2012-06-25 | $7.46 | $11.09 | 0 | — | — |
| 2012-06-22 | $7.46 | $11.09 | 608 | — | — |
| 2012-06-21 | $7.56 | $11.24 | 4,502 | — | — |
| 2012-06-20 | $7.56 | $11.24 | 7,300 | — | — |
| 2012-06-19 | $7.61 | $11.31 | 2,068 | — | — |
| 2012-06-18 | $7.59 | $11.29 | 9,368 | — | — |
| 2012-06-15 | $8.19 | $12.18 | 608 | — | — |
| 2012-06-14 | $7.81 | $11.60 | 0 | — | — |
| 2012-06-13 | $7.81 | $11.60 | 243 | — | — |
| 2012-06-12 | $7.90 | $11.69 | 0 | — | — |
| 2012-06-11 | $7.90 | $11.69 | 6,833 | — | — |
| 2012-06-08 | $7.69 | $11.37 | 0 | — | — |
| 2012-06-07 | $7.69 | $11.37 | 759 | — | — |
| 2012-06-06 | $7.15 | $10.58 | 759 | — | — |
| 2012-06-05 | $7.23 | $10.69 | 5,314 | — | — |
| 2012-06-04 | $7.23 | $10.69 | 2,784 | — | — |
| 2012-06-01 | $7.90 | $11.69 | 2,657 | — | — |
| 2012-05-31 | $7.88 | $11.65 | 1,645 | — | — |
| 2012-05-30 | $7.22 | $10.67 | 0 | — | — |
| 2012-05-29 | $7.22 | $10.67 | 0 | — | — |
| 2012-05-25 | $7.22 | $10.67 | 2,657 | — | — |
| 2012-05-24 | $7.18 | $10.61 | 0 | — | — |
| 2012-05-23 | $7.18 | $10.61 | 1,012 | — | — |
| 2012-05-22 | $7.51 | $11.10 | 2,025 | — | — |
| 2012-05-21 | $8.06 | $11.92 | 886 | — | — |
| 2012-05-18 | $7.16 | $10.59 | 0 | — | — |
| 2012-05-17 | $7.16 | $10.59 | 11,514 | — | — |
| 2012-05-16 | $7.26 | $10.74 | 0 | — | — |
| 2012-05-15 | $7.26 | $10.74 | 0 | — | — |
| 2012-05-14 | $7.26 | $10.74 | 886 | — | — |
| 2012-05-11 | $7.37 | $10.90 | 6,327 | — | — |
| 2012-05-10 | $7.23 | $10.69 | 30,368 | — | — |
| 2012-05-09 | $7.25 | $10.72 | 1,771 | — | — |
| 2012-05-08 | $6.32 | $9.35 | 1,012 | — | — |
| 2012-05-07 | $6.28 | $9.29 | 506 | — | — |
| 2012-05-04 | $6.20 | $9.17 | 0 | — | — |
| 2012-05-03 | $6.20 | $9.17 | 633 | — | — |
| 2012-05-02 | $6.20 | $9.17 | 4,808 | — | — |
| 2012-05-01 | $6.08 | $8.99 | 1,139 | — | — |
| 2012-04-30 | $5.85 | $8.65 | 0 | — | — |
| 2012-04-27 | $5.85 | $8.65 | 0 | — | — |
| 2012-04-26 | $5.85 | $8.65 | 4,429 | — | — |
| 2012-04-25 | $6.01 | $8.88 | 0 | — | — |
| 2012-04-24 | $6.01 | $8.88 | 0 | — | — |
| 2012-04-23 | $6.01 | $8.88 | 380 | — | — |
| 2012-04-20 | $5.86 | $8.66 | 1,012 | — | — |
| 2012-04-19 | $6.08 | $8.99 | 506 | — | — |
| 2012-04-18 | $6.09 | $9.00 | 253 | — | — |
| 2012-04-17 | $6.01 | $8.88 | 10,629 | — | — |
| 2012-04-16 | $5.74 | $8.48 | 506 | — | — |
| 2012-04-13 | $5.75 | $8.50 | 380 | — | — |
| 2012-04-12 | $5.79 | $8.57 | 380 | — | — |
| 2012-04-11 | $5.79 | $8.55 | 3,543 | — | — |
| 2012-04-10 | $6.29 | $9.30 | 506 | — | — |
| 2012-04-09 | $5.94 | $8.78 | 0 | — | — |
| 2012-04-05 | $5.94 | $8.78 | 0 | — | — |
| 2012-04-04 | $5.94 | $8.78 | 5,061 | — | — |
| 2012-04-03 | $6.31 | $9.32 | 633 | — | — |
| 2012-04-02 | $6.22 | $9.20 | 7,972 | — | — |
| 2012-03-30 | $5.94 | $8.78 | 5,061 | — | — |
| 2012-03-29 | $5.77 | $8.53 | 253 | — | — |
| 2012-03-28 | $5.72 | $8.46 | 1,139 | — | — |
| 2012-03-27 | $5.85 | $8.65 | 2,025 | — | — |
| 2012-03-26 | $6.10 | $9.02 | 1,518 | — | — |
| 2012-03-23 | $6.20 | $9.17 | 0 | — | — |
| 2012-03-22 | $6.20 | $9.17 | 2,531 | — | — |
| 2012-03-21 | $5.78 | $8.54 | 0 | — | — |
| 2012-03-20 | $5.78 | $8.54 | 0 | — | — |
| 2012-03-19 | $5.78 | $8.54 | 1,012 | — | — |
| 2012-03-16 | $5.84 | $8.64 | 253 | — | — |
| 2012-03-15 | $5.96 | $8.81 | 2,784 | — | — |
| 2012-03-14 | $5.88 | $8.69 | 4,049 | — | — |
| 2012-03-13 | $6.14 | $9.08 | 7,845 | — | — |
| 2012-03-12 | $5.90 | $8.67 | 759 | — | — |
| 2012-03-09 | $5.84 | $8.58 | 1,898 | — | — |
| 2012-03-08 | $5.88 | $8.64 | 12,274 | — | — |
| 2012-03-07 | $5.92 | $8.69 | 3,416 | — | — |
| 2012-03-06 | $5.92 | $8.69 | 0 | — | — |
| 2012-03-05 | $5.92 | $8.69 | 0 | — | — |
| 2012-03-02 | $5.92 | $8.69 | 0 | — | — |
| 2012-03-01 | $5.92 | $8.69 | 1,265 | — | — |
| 2012-02-29 | $5.95 | $8.74 | 3,290 | — | — |
| 2012-02-28 | $6.18 | $9.08 | 0 | — | — |
| 2012-02-27 | $6.18 | $9.08 | 253 | — | — |
| 2012-02-24 | $5.93 | $8.71 | 4,302 | — | — |
| 2012-02-23 | $6.32 | $9.29 | 506 | — | — |
| 2012-02-22 | $6.32 | $9.29 | 5,441 | — | — |
| 2012-02-21 | $6.33 | $9.30 | 0 | — | — |
| 2012-02-17 | $6.33 | $9.30 | 0 | — | — |
| 2012-02-16 | $6.33 | $9.30 | 1,898 | — | — |
| 2012-02-15 | $6.13 | $9.01 | 253 | — | — |
| 2012-02-14 | $6.07 | $8.91 | 2,151 | — | — |
| 2012-02-13 | $5.81 | $8.53 | 5,061 | — | — |
| 2012-02-10 | $5.74 | $8.43 | 253 | — | — |
| 2012-02-09 | $5.92 | $8.69 | 3,543 | — | — |
| 2012-02-08 | $5.82 | $8.54 | 1,898 | — | — |
| 2012-02-07 | $5.57 | $8.18 | 886 | — | — |
| 2012-02-06 | $5.80 | $8.52 | 506 | — | — |
| 2012-02-03 | $5.72 | $8.40 | 6,074 | — | — |
| 2012-02-02 | $5.22 | $7.66 | 253 | — | — |
| 2012-02-01 | $5.22 | $7.66 | 1,265 | — | — |
| 2012-01-31 | $5.15 | $7.57 | 1,012 | — | — |
| 2012-01-30 | $5.28 | $7.75 | 1,012 | — | — |
| 2012-01-27 | $5.14 | $7.54 | 0 | — | — |
| 2012-01-26 | $5.14 | $7.54 | 1,139 | — | — |
| 2012-01-25 | $5.21 | $7.65 | 2,910 | — | — |
| 2012-01-24 | $4.85 | $7.13 | 0 | — | — |
| 2012-01-23 | $4.85 | $7.13 | 1,771 | — | — |
| 2012-01-20 | $4.94 | $7.25 | 5,820 | — | — |
| 2012-01-19 | $5.05 | $7.42 | 0 | — | — |
| 2012-01-18 | $5.05 | $7.42 | 0 | — | — |
| 2012-01-17 | $5.05 | $7.42 | 380 | — | — |
| 2012-01-13 | $5.14 | $7.54 | 127 | — | — |
| 2012-01-12 | $5.19 | $7.63 | 127 | — | — |
| 2012-01-11 | $5.19 | $7.63 | 4,555 | — | — |
| 2012-01-10 | $4.78 | $7.02 | 3,922 | — | — |
| 2012-01-09 | $4.85 | $7.13 | 0 | — | — |
| 2012-01-06 | $4.85 | $7.13 | 633 | — | — |
| 2012-01-05 | $4.95 | $7.27 | 380 | — | — |
| 2012-01-04 | $5.04 | $7.41 | 253 | — | — |
| 2012-01-03 | $4.99 | $7.32 | 9,363 | — | — |