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
- 1999-11-19 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 | $5.20 | $5.20 | 7,613 | — | — |
| 2012-12-28 | $5.60 | $5.60 | 413 | — | — |
| 2012-12-27 | $5.52 | $5.52 | 1,688 | — | — |
| 2012-12-26 | $5.60 | $5.60 | 988 | — | — |
| 2012-12-24 | $6.00 | $6.00 | 675 | — | — |
| 2012-12-21 | $5.76 | $5.76 | 2,825 | — | — |
| 2012-12-20 | $6.00 | $6.00 | 3,375 | — | — |
| 2012-12-19 | $5.12 | $5.12 | 7,838 | — | — |
| 2012-12-18 | $5.12 | $5.12 | 2,350 | — | — |
| 2012-12-17 | $4.96 | $4.96 | 2,250 | — | — |
| 2012-12-14 | $4.80 | $4.80 | 1,050 | — | — |
| 2012-12-13 | $4.56 | $4.56 | 2,188 | — | — |
| 2012-12-12 | $4.56 | $4.56 | 4,950 | — | — |
| 2012-12-11 | $4.96 | $4.96 | 3,788 | — | — |
| 2012-12-10 | $5.04 | $5.04 | 3,500 | — | — |
| 2012-12-07 | $4.96 | $4.96 | 3,188 | — | — |
| 2012-12-06 | $4.96 | $4.96 | 1,200 | — | — |
| 2012-12-05 | $4.56 | $4.56 | 6,763 | — | — |
| 2012-12-04 | $4.88 | $4.88 | 3,275 | — | — |
| 2012-12-03 | $4.96 | $4.96 | 3,763 | — | — |
| 2012-11-30 | $5.68 | $5.68 | 14,863 | — | — |
| 2012-11-29 | $6.40 | $6.40 | 5,300 | — | — |
| 2012-11-28 | $6.64 | $6.64 | 2,575 | — | — |
| 2012-11-27 | $6.72 | $6.72 | 4,363 | — | — |
| 2012-11-26 | $6.96 | $6.96 | 5,038 | — | — |
| 2012-11-23 | $7.20 | $7.20 | 450 | — | — |
| 2012-11-21 | $7.20 | $7.20 | 2,600 | — | — |
| 2012-11-20 | $6.72 | $6.72 | 13,263 | — | — |
| 2012-11-19 | $7.44 | $7.44 | 3,325 | — | — |
| 2012-11-16 | $7.60 | $7.60 | 2,138 | — | — |
| 2012-11-15 | $8.00 | $8.00 | 5,550 | — | — |
| 2012-11-14 | $8.16 | $8.16 | 3,688 | — | — |
| 2012-11-13 | $8.08 | $8.08 | 2,925 | — | — |
| 2012-11-12 | $7.60 | $7.60 | 9,225 | — | — |
| 2012-11-09 | $8.40 | $8.40 | 22,050 | — | — |
| 2012-11-08 | $10.40 | $10.40 | 8,538 | — | — |
| 2012-11-07 | $11.76 | $11.76 | 663 | — | — |
| 2012-11-06 | $11.68 | $11.68 | 788 | — | — |
| 2012-11-05 | $11.92 | $11.92 | 288 | — | — |
| 2012-11-02 | $12.24 | $12.24 | 275 | — | — |
| 2012-11-01 | $11.92 | $11.92 | 1,088 | — | — |
| 2012-10-31 | $11.76 | $11.76 | 1,475 | — | — |
| 2012-10-26 | $12.24 | $12.24 | 2,588 | — | — |
| 2012-10-25 | $12.64 | $12.64 | 288 | — | — |
| 2012-10-24 | $12.72 | $12.72 | 375 | — | — |
| 2012-10-23 | $12.24 | $12.24 | 2,413 | — | — |
| 2012-10-22 | $12.32 | $12.32 | 1,638 | — | — |
| 2012-10-19 | $12.64 | $12.64 | 413 | — | — |
| 2012-10-18 | $13.04 | $13.04 | 113 | — | — |
| 2012-10-17 | $12.72 | $12.72 | 113 | — | — |
| 2012-10-16 | $13.04 | $13.04 | 75 | — | — |
| 2012-10-15 | $13.20 | $13.20 | 1,438 | — | — |
| 2012-10-12 | $12.56 | $12.56 | 1,463 | — | — |
| 2012-10-11 | $12.56 | $12.56 | 6,338 | — | — |
| 2012-10-10 | $12.08 | $12.08 | 2,063 | — | — |
| 2012-10-09 | $12.00 | $12.00 | 2,338 | — | — |
| 2012-10-08 | $12.16 | $12.16 | 5,463 | — | — |
| 2012-10-05 | $13.28 | $13.28 | 2,200 | — | — |
| 2012-10-04 | $13.84 | $13.84 | 275 | — | — |
| 2012-10-03 | $13.92 | $13.92 | 163 | — | — |
| 2012-10-02 | $13.60 | $13.60 | 2,138 | — | — |
| 2012-10-01 | $12.64 | $12.64 | 5,400 | — | — |
| 2012-09-28 | $13.36 | $13.36 | 2,725 | — | — |
| 2012-09-27 | $14.32 | $14.32 | 800 | — | — |
| 2012-09-26 | $15.04 | $15.04 | 4,013 | — | — |
| 2012-09-25 | $15.20 | $15.20 | 5,650 | — | — |
| 2012-09-24 | $15.12 | $15.12 | 10,538 | — | — |
| 2012-09-21 | $15.92 | $15.92 | 11,450 | — | — |
| 2012-09-20 | $14.64 | $14.64 | 12,500 | — | — |
| 2012-09-19 | $14.48 | $14.48 | 14,975 | — | — |
| 2012-09-18 | $14.88 | $14.88 | 2,238 | — | — |
| 2012-09-17 | $14.72 | $14.72 | 238 | — | — |
| 2012-09-14 | $14.40 | $14.40 | 475 | — | — |
| 2012-09-13 | $15.20 | $15.20 | 5,100 | — | — |
| 2012-09-12 | $15.12 | $15.12 | 3,975 | — | — |
| 2012-09-11 | $14.96 | $14.96 | 4,100 | — | — |
| 2012-09-10 | $14.56 | $14.56 | 1,188 | — | — |
| 2012-09-07 | $14.88 | $14.88 | 4,738 | — | — |
| 2012-09-06 | $14.80 | $14.80 | 525 | — | — |
| 2012-09-05 | $14.08 | $14.08 | 2,700 | — | — |
| 2012-09-04 | $15.44 | $15.44 | 4,388 | — | — |
| 2012-08-31 | $15.12 | $15.12 | 1,713 | — | — |
| 2012-08-30 | $15.04 | $15.04 | 3,300 | — | — |
| 2012-08-29 | $15.36 | $15.36 | 3,825 | — | — |
| 2012-08-28 | $14.88 | $14.88 | 2,813 | — | — |
| 2012-08-27 | $14.32 | $14.32 | 1,938 | — | — |
| 2012-08-24 | $14.48 | $14.48 | 3,563 | — | — |
| 2012-08-23 | $13.76 | $13.76 | 300 | — | — |
| 2012-08-22 | $14.16 | $14.16 | 1,500 | — | — |
| 2012-08-21 | $14.16 | $14.16 | 3,675 | — | — |
| 2012-08-20 | $14.16 | $14.16 | 7,125 | — | — |
| 2012-08-17 | $13.84 | $13.84 | 5,050 | — | — |
| 2012-08-16 | $13.52 | $13.52 | 963 | — | — |
| 2012-08-15 | $13.44 | $13.44 | 500 | — | — |
| 2012-08-14 | $13.44 | $13.44 | 1,013 | — | — |
| 2012-08-13 | $13.60 | $13.60 | 1,088 | — | — |
| 2012-08-10 | $14.00 | $14.00 | 1,350 | — | — |
| 2012-08-09 | $13.76 | $13.76 | 788 | — | — |
| 2012-08-08 | $13.20 | $13.20 | 3,013 | — | — |
| 2012-08-07 | $14.40 | $14.40 | 675 | — | — |
| 2012-08-06 | $14.24 | $14.24 | 975 | — | — |
| 2012-08-03 | $14.80 | $14.80 | 12,038 | — | — |
| 2012-08-02 | $13.84 | $13.84 | 7,700 | — | — |
| 2012-08-01 | $12.80 | $12.80 | 2,438 | — | — |
| 2012-07-31 | $12.00 | $12.00 | 5,063 | — | — |
| 2012-07-30 | $13.20 | $13.20 | 5,375 | — | — |
| 2012-07-27 | $11.68 | $11.68 | 4,213 | — | — |
| 2012-07-26 | $12.00 | $12.00 | 350 | — | — |
| 2012-07-25 | $11.76 | $11.76 | 1,138 | — | — |
| 2012-07-24 | $12.24 | $12.24 | 1,800 | — | — |
| 2012-07-23 | $11.76 | $11.76 | 450 | — | — |
| 2012-07-20 | $11.60 | $11.60 | 275 | — | — |
| 2012-07-19 | $11.76 | $11.76 | 425 | — | — |
| 2012-07-18 | $11.60 | $11.60 | 1,288 | — | — |
| 2012-07-17 | $11.60 | $11.60 | 525 | — | — |
| 2012-07-16 | $11.28 | $11.28 | 2,063 | — | — |
| 2012-07-13 | $11.60 | $11.60 | 6,900 | — | — |
| 2012-07-12 | $12.40 | $12.40 | 675 | — | — |
| 2012-07-11 | $12.40 | $12.40 | 100 | — | — |
| 2012-07-10 | $12.32 | $12.32 | 1,138 | — | — |
| 2012-07-09 | $12.40 | $12.40 | 1,475 | — | — |
| 2012-07-06 | $12.96 | $12.96 | 250 | — | — |
| 2012-07-05 | $12.24 | $12.24 | 4,688 | — | — |
| 2012-07-03 | $13.04 | $13.04 | 2,175 | — | — |
| 2012-07-02 | $13.28 | $13.28 | 1,713 | — | — |
| 2012-06-29 | $13.76 | $13.76 | 5,988 | — | — |
| 2012-06-28 | $13.12 | $13.12 | 4,213 | — | — |
| 2012-06-27 | $12.16 | $12.16 | 1,225 | — | — |
| 2012-06-26 | $12.24 | $12.24 | 288 | — | — |
| 2012-06-25 | $12.24 | $12.24 | 513 | — | — |
| 2012-06-22 | $13.60 | $13.60 | 5,863 | — | — |
| 2012-06-21 | $12.80 | $12.80 | 688 | — | — |
| 2012-06-20 | $13.20 | $13.20 | 1,225 | — | — |
| 2012-06-19 | $12.00 | $12.00 | 3,400 | — | — |
| 2012-06-18 | $12.16 | $12.16 | 775 | — | — |
| 2012-06-15 | $12.48 | $12.48 | 3,400 | — | — |
| 2012-06-14 | $12.48 | $12.48 | 5,338 | — | — |
| 2012-06-13 | $12.40 | $12.40 | 625 | — | — |
| 2012-06-12 | $13.28 | $13.28 | 850 | — | — |
| 2012-06-11 | $13.44 | $13.44 | 575 | — | — |
| 2012-06-08 | $13.44 | $13.44 | 4,763 | — | — |
| 2012-06-07 | $14.00 | $14.00 | 1,050 | — | — |
| 2012-06-06 | $13.52 | $13.52 | 1,838 | — | — |
| 2012-06-05 | $13.68 | $13.68 | 1,250 | — | — |
| 2012-06-04 | $13.92 | $13.92 | 2,025 | — | — |
| 2012-06-01 | $13.84 | $13.84 | 2,550 | — | — |
| 2012-05-31 | $13.68 | $13.68 | 1,325 | — | — |
| 2012-05-30 | $13.84 | $13.84 | 2,275 | — | — |
| 2012-05-29 | $13.44 | $13.44 | 1,638 | — | — |
| 2012-05-25 | $13.84 | $13.84 | 1,250 | — | — |
| 2012-05-24 | $14.24 | $14.24 | 1,213 | — | — |
| 2012-05-23 | $13.92 | $13.92 | 2,913 | — | — |
| 2012-05-22 | $13.92 | $13.92 | 1,400 | — | — |
| 2012-05-21 | $13.28 | $13.28 | 2,738 | — | — |
| 2012-05-18 | $14.00 | $14.00 | 1,500 | — | — |
| 2012-05-17 | $14.80 | $14.80 | 2,375 | — | — |
| 2012-05-16 | $14.72 | $14.72 | 6,375 | — | — |
| 2012-05-15 | $13.84 | $13.84 | 800 | — | — |
| 2012-05-14 | $13.84 | $13.84 | 6,850 | — | — |
| 2012-05-11 | $14.24 | $14.24 | 5,125 | — | — |
| 2012-05-10 | $12.64 | $12.64 | 2,588 | — | — |
| 2012-05-09 | $13.12 | $13.12 | 3,413 | — | — |
| 2012-05-08 | $12.40 | $12.40 | 2,313 | — | — |
| 2012-05-07 | $13.36 | $13.36 | 2,525 | — | — |
| 2012-05-04 | $14.24 | $14.24 | 2,275 | — | — |
| 2012-05-03 | $14.48 | $14.48 | 11,275 | — | — |
| 2012-05-02 | $14.80 | $14.80 | 16,425 | — | — |
| 2012-05-01 | $13.52 | $13.52 | 2,000 | — | — |
| 2012-04-30 | $12.80 | $12.80 | 1,000 | — | — |
| 2012-04-27 | $13.12 | $13.12 | 5,063 | — | — |
| 2012-04-26 | $11.92 | $11.92 | 400 | — | — |
| 2012-04-25 | $11.84 | $11.84 | 5,413 | — | — |
| 2012-04-24 | $12.64 | $12.64 | 1,538 | — | — |
| 2012-04-23 | $12.08 | $12.08 | 850 | — | — |
| 2012-04-20 | $12.32 | $12.32 | 2,013 | — | — |
| 2012-04-19 | $12.48 | $12.48 | 9,750 | — | — |
| 2012-04-18 | $10.80 | $10.80 | 375 | — | — |
| 2012-04-17 | $10.72 | $10.72 | 463 | — | — |
| 2012-04-16 | $10.64 | $10.64 | 2,738 | — | — |
| 2012-04-13 | $10.48 | $10.48 | 1,388 | — | — |
| 2012-04-12 | $11.12 | $11.12 | 1,338 | — | — |
| 2012-04-11 | $10.48 | $10.48 | 538 | — | — |
| 2012-04-10 | $10.56 | $10.56 | 2,050 | — | — |
| 2012-04-09 | $10.32 | $10.32 | 2,838 | — | — |
| 2012-04-05 | $11.20 | $11.20 | 18,000 | — | — |
| 2012-04-04 | $11.52 | $11.52 | 7,913 | — | — |
| 2012-04-03 | $13.20 | $13.20 | 1,650 | — | — |
| 2012-04-02 | $13.60 | $13.60 | 4,025 | — | — |
| 2012-03-30 | $13.60 | $13.60 | 4,900 | — | — |
| 2012-03-29 | $12.88 | $12.88 | 5,175 | — | — |
| 2012-03-28 | $12.56 | $12.56 | 3,988 | — | — |
| 2012-03-27 | $12.80 | $12.80 | 1,675 | — | — |
| 2012-03-26 | $13.20 | $13.20 | 4,725 | — | — |
| 2012-03-23 | $13.20 | $13.20 | 13,800 | — | — |
| 2012-03-22 | $12.16 | $12.16 | 12,338 | — | — |
| 2012-03-21 | $11.84 | $11.84 | 12,400 | — | — |
| 2012-03-20 | $11.36 | $11.36 | 3,888 | — | — |
| 2012-03-19 | $11.76 | $11.76 | 48,475 | — | — |
| 2012-03-16 | $11.44 | $11.44 | 6,188 | — | — |
| 2012-03-15 | $11.20 | $11.20 | 6,238 | — | — |
| 2012-03-14 | $10.48 | $10.48 | 6,125 | — | — |
| 2012-03-13 | $11.12 | $11.12 | 12,825 | — | — |
| 2012-03-12 | $10.00 | $10.00 | 5,250 | — | — |
| 2012-03-09 | $10.16 | $10.16 | 9,800 | — | — |
| 2012-03-08 | $10.16 | $10.16 | 21,863 | — | — |
| 2012-03-07 | $9.04 | $9.04 | 7,188 | — | — |
| 2012-03-06 | $8.56 | $8.56 | 1,663 | — | — |
| 2012-03-05 | $9.04 | $9.04 | 4,950 | — | — |
| 2012-03-02 | $9.12 | $9.12 | 13,038 | — | — |
| 2012-03-01 | $7.76 | $7.76 | 1,413 | — | — |
| 2012-02-29 | $7.20 | $7.20 | 788 | — | — |
| 2012-02-28 | $7.36 | $7.36 | 2,338 | — | — |
| 2012-02-27 | $7.36 | $7.36 | 913 | — | — |
| 2012-02-24 | $7.44 | $7.44 | 1,650 | — | — |
| 2012-02-23 | $7.44 | $7.44 | 1,488 | — | — |
| 2012-02-22 | $7.36 | $7.36 | 2,038 | — | — |
| 2012-02-21 | $7.20 | $7.20 | 375 | — | — |
| 2012-02-17 | $7.12 | $7.12 | 1,663 | — | — |
| 2012-02-16 | $7.28 | $7.28 | 1,588 | — | — |
| 2012-02-15 | $6.96 | $6.96 | 400 | — | — |
| 2012-02-14 | $6.88 | $6.88 | 1,325 | — | — |
| 2012-02-13 | $6.96 | $6.96 | 238 | — | — |
| 2012-02-10 | $7.20 | $7.20 | 363 | — | — |
| 2012-02-09 | $7.20 | $7.20 | 1,875 | — | — |
| 2012-02-08 | $7.04 | $7.04 | 1,638 | — | — |
| 2012-02-07 | $7.20 | $7.20 | 2,500 | — | — |
| 2012-02-06 | $6.96 | $6.96 | 588 | — | — |
| 2012-02-03 | $7.28 | $7.28 | 800 | — | — |
| 2012-02-02 | $7.12 | $7.12 | 363 | — | — |
| 2012-02-01 | $7.04 | $7.04 | 1,300 | — | — |
| 2012-01-31 | $7.04 | $7.04 | 550 | — | — |
| 2012-01-30 | $6.80 | $6.80 | 2,000 | — | — |
| 2012-01-27 | $7.20 | $7.20 | 1,663 | — | — |
| 2012-01-26 | $7.36 | $7.36 | 1,688 | — | — |
| 2012-01-25 | $7.44 | $7.44 | 138 | — | — |
| 2012-01-24 | $7.44 | $7.44 | 338 | — | — |
| 2012-01-23 | $7.04 | $7.04 | 550 | — | — |
| 2012-01-20 | $7.52 | $7.52 | 88 | — | — |
| 2012-01-19 | $7.60 | $7.60 | 1,025 | — | — |
| 2012-01-18 | $6.88 | $6.88 | 1,638 | — | — |
| 2012-01-17 | $6.88 | $6.88 | 1,850 | — | — |
| 2012-01-13 | $7.12 | $7.12 | 1,838 | — | — |
| 2012-01-12 | $7.60 | $7.60 | 1,488 | — | — |
| 2012-01-11 | $7.28 | $7.28 | 925 | — | — |
| 2012-01-10 | $6.88 | $6.88 | 1,163 | — | — |
| 2012-01-09 | $6.80 | $6.80 | 450 | — | — |
| 2012-01-06 | $7.28 | $7.28 | 2,375 | — | — |
| 2012-01-05 | $7.20 | $7.20 | 450 | — | — |
| 2012-01-04 | $6.96 | $6.96 | 350 | — | — |
| 2012-01-03 | $6.72 | $6.72 | 1,025 | — | — |