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
- 1998-08-04 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 | $9.30 | $9.30 | 15,170 | — | — |
| 2012-12-28 | $10.50 | $10.50 | 4,760 | — | — |
| 2012-12-27 | $10.80 | $10.80 | 2,470 | — | — |
| 2012-12-26 | $10.90 | $10.90 | 6,550 | — | — |
| 2012-12-24 | $11.50 | $11.50 | 12,670 | — | — |
| 2012-12-21 | $10.50 | $10.50 | 2,750 | — | — |
| 2012-12-20 | $10.70 | $10.70 | 19,650 | — | — |
| 2012-12-19 | $11.70 | $11.70 | 1,940 | — | — |
| 2012-12-18 | $11.50 | $11.50 | 2,720 | — | — |
| 2012-12-17 | $11.60 | $11.60 | 7,990 | — | — |
| 2012-12-14 | $12.80 | $12.80 | 6,270 | — | — |
| 2012-12-13 | $11.80 | $11.80 | 1,490 | — | — |
| 2012-12-12 | $11.90 | $11.90 | 1,190 | — | — |
| 2012-12-11 | $12.10 | $12.10 | 4,160 | — | — |
| 2012-12-10 | $12.10 | $12.10 | 1,170 | — | — |
| 2012-12-07 | $12.10 | $12.10 | 3,810 | — | — |
| 2012-12-06 | $11.60 | $11.60 | 7,980 | — | — |
| 2012-12-05 | $11.20 | $11.20 | 8,700 | — | — |
| 2012-12-04 | $12.60 | $12.60 | 6,880 | — | — |
| 2012-12-03 | $12.90 | $12.90 | 4,050 | — | — |
| 2012-11-30 | $13.00 | $13.00 | 8,330 | — | — |
| 2012-11-29 | $12.50 | $12.50 | 5,840 | — | — |
| 2012-11-28 | $13.10 | $13.10 | 10,370 | — | — |
| 2012-11-27 | $11.70 | $11.70 | 18,880 | — | — |
| 2012-11-26 | $13.60 | $13.60 | 157,700 | — | — |
| 2012-11-23 | $13.30 | $13.30 | 21,760 | — | — |
| 2012-11-21 | $11.30 | $11.30 | 11,210 | — | — |
| 2012-11-20 | $11.40 | $11.40 | 2,870 | — | — |
| 2012-11-19 | $10.30 | $10.30 | 1,450 | — | — |
| 2012-11-16 | $11.10 | $11.10 | 1,820 | — | — |
| 2012-11-15 | $10.00 | $10.00 | 1,600 | — | — |
| 2012-11-14 | $10.80 | $10.80 | 3,030 | — | — |
| 2012-11-13 | $11.00 | $11.00 | 1,380 | — | — |
| 2012-11-12 | $11.00 | $11.00 | 5,690 | — | — |
| 2012-11-09 | $10.40 | $10.40 | 8,160 | — | — |
| 2012-11-08 | $10.00 | $10.00 | 11,930 | — | — |
| 2012-11-07 | $11.40 | $11.40 | 3,250 | — | — |
| 2012-11-06 | $11.50 | $11.50 | 180 | — | — |
| 2012-11-05 | $11.30 | $11.30 | 6,060 | — | — |
| 2012-11-02 | $11.10 | $11.10 | 4,170 | — | — |
| 2012-11-01 | $11.00 | $11.00 | 11,270 | — | — |
| 2012-10-31 | $11.90 | $11.90 | 1,610 | — | — |
| 2012-10-26 | $12.00 | $12.00 | 3,880 | — | — |
| 2012-10-25 | $11.90 | $11.90 | 26,350 | — | — |
| 2012-10-24 | $11.50 | $11.50 | 6,860 | — | — |
| 2012-10-23 | $10.60 | $10.60 | 8,610 | — | — |
| 2012-10-22 | $10.60 | $10.60 | 10,190 | — | — |
| 2012-10-19 | $10.70 | $10.70 | 11,010 | — | — |
| 2012-10-18 | $11.50 | $11.50 | 6,270 | — | — |
| 2012-10-17 | $12.30 | $12.30 | 3,700 | — | — |
| 2012-10-16 | $11.80 | $11.80 | 1,760 | — | — |
| 2012-10-15 | $12.00 | $12.00 | 10,490 | — | — |
| 2012-10-12 | $12.00 | $12.00 | 23,350 | — | — |
| 2012-10-11 | $9.00 | $9.00 | 2,940 | — | — |
| 2012-10-10 | $8.70 | $8.70 | 1,030 | — | — |
| 2012-10-09 | $9.30 | $9.30 | 3,970 | — | — |
| 2012-10-08 | $8.90 | $8.90 | 330 | — | — |
| 2012-10-05 | $8.50 | $8.50 | 3,140 | — | — |
| 2012-10-04 | $8.40 | $8.40 | 2,100 | — | — |
| 2012-10-03 | $8.00 | $8.00 | 9,560 | — | — |
| 2012-10-02 | $8.60 | $8.60 | 29,740 | — | — |
| 2012-10-01 | $8.30 | $8.30 | 15,980 | — | — |
| 2012-09-28 | $7.30 | $7.30 | 2,210 | — | — |
| 2012-09-27 | $7.10 | $7.10 | 3,990 | — | — |
| 2012-09-26 | $6.80 | $6.80 | 10 | — | — |
| 2012-09-25 | $6.90 | $6.90 | 3,080 | — | — |
| 2012-09-24 | $6.80 | $6.80 | 3,700 | — | — |
| 2012-09-21 | $6.70 | $6.70 | 8,540 | — | — |
| 2012-09-20 | $6.30 | $6.30 | 4,490 | — | — |
| 2012-09-19 | $6.00 | $6.00 | 11,300 | — | — |
| 2012-09-18 | $5.90 | $5.90 | 2,580 | — | — |
| 2012-09-17 | $6.00 | $6.00 | 1,220 | — | — |
| 2012-09-14 | $5.90 | $5.90 | 4,150 | — | — |
| 2012-09-13 | $6.20 | $6.20 | 7,330 | — | — |
| 2012-09-12 | $5.60 | $5.60 | 7,250 | — | — |
| 2012-09-11 | $5.10 | $5.10 | 550 | — | — |
| 2012-09-10 | $5.20 | $5.20 | 550 | — | — |
| 2012-09-07 | $5.30 | $5.30 | 8,340 | — | — |
| 2012-09-06 | $4.50 | $4.50 | 15,370 | — | — |
| 2012-09-05 | $4.50 | $4.50 | 4,290 | — | — |
| 2012-09-04 | $4.50 | $4.50 | 3,430 | — | — |
| 2012-08-31 | $4.10 | $4.10 | 900 | — | — |
| 2012-08-30 | $4.20 | $4.20 | 280 | — | — |
| 2012-08-29 | $4.20 | $4.20 | 10,670 | — | — |
| 2012-08-28 | $4.30 | $4.30 | 3,710 | — | — |
| 2012-08-27 | $4.60 | $4.60 | 4,930 | — | — |
| 2012-08-24 | $4.60 | $4.60 | 3,530 | — | — |
| 2012-08-23 | $4.60 | $4.60 | 1,760 | — | — |
| 2012-08-22 | $4.80 | $4.80 | 7,990 | — | — |
| 2012-08-21 | $4.80 | $4.80 | 11,800 | — | — |
| 2012-08-20 | $4.80 | $4.80 | 2,130 | — | — |
| 2012-08-17 | $4.60 | $4.60 | 8,750 | — | — |
| 2012-08-16 | $4.90 | $4.90 | 3,350 | — | — |
| 2012-08-15 | $5.00 | $5.00 | 1,340 | — | — |
| 2012-08-14 | $5.10 | $5.10 | 3,590 | — | — |
| 2012-08-13 | $5.30 | $5.30 | 440 | — | — |
| 2012-08-10 | $5.40 | $5.40 | 7,560 | — | — |
| 2012-08-09 | $6.40 | $6.40 | 4,060 | — | — |
| 2012-08-08 | $6.90 | $6.90 | 7,360 | — | — |
| 2012-08-07 | $6.30 | $6.30 | 2,540 | — | — |
| 2012-08-06 | $5.90 | $5.90 | 4,050 | — | — |
| 2012-08-03 | $6.40 | $6.40 | 9,780 | — | — |
| 2012-08-02 | $7.10 | $7.10 | 4,070 | — | — |
| 2012-08-01 | $6.00 | $6.00 | 6,920 | — | — |
| 2012-07-31 | $5.60 | $5.60 | 1,020 | — | — |
| 2012-07-30 | $4.80 | $4.80 | 5,770 | — | — |
| 2012-07-27 | $5.10 | $5.10 | 1,950 | — | — |
| 2012-07-26 | $5.60 | $5.60 | 1,000 | — | — |
| 2012-07-25 | $5.50 | $5.50 | 360 | — | — |
| 2012-07-24 | $5.20 | $5.20 | 14,100 | — | — |
| 2012-07-23 | $5.20 | $5.20 | 790 | — | — |
| 2012-07-20 | $5.60 | $5.60 | 10,700 | — | — |
| 2012-07-19 | $5.40 | $5.40 | 3,940 | — | — |
| 2012-07-18 | $5.70 | $5.70 | 3,460 | — | — |
| 2012-07-17 | $5.00 | $5.00 | 12,210 | — | — |
| 2012-07-16 | $5.50 | $5.50 | 2,130 | — | — |
| 2012-07-13 | $5.40 | $5.40 | 2,170 | — | — |
| 2012-07-12 | $5.80 | $5.80 | 5,980 | — | — |
| 2012-07-11 | $5.70 | $5.70 | 19,130 | — | — |
| 2012-07-10 | $6.20 | $6.20 | 2,420 | — | — |
| 2012-07-09 | $6.10 | $6.10 | 2,140 | — | — |
| 2012-07-06 | $6.10 | $6.10 | 4,670 | — | — |
| 2012-07-05 | $6.40 | $6.40 | 490 | — | — |
| 2012-07-03 | $6.60 | $6.60 | 560 | — | — |
| 2012-07-02 | $7.00 | $7.00 | 2,820 | — | — |
| 2012-06-29 | $6.80 | $6.80 | 2,860 | — | — |
| 2012-06-28 | $6.70 | $6.70 | 1,330 | — | — |
| 2012-06-27 | $6.40 | $6.40 | 2,760 | — | — |
| 2012-06-26 | $6.00 | $6.00 | 3,410 | — | — |
| 2012-06-25 | $6.70 | $6.70 | 3,400 | — | — |
| 2012-06-22 | $6.60 | $6.60 | 1,010 | — | — |
| 2012-06-21 | $6.30 | $6.30 | 3,810 | — | — |
| 2012-06-20 | $5.70 | $5.70 | 10,530 | — | — |
| 2012-06-19 | $6.20 | $6.20 | 7,760 | — | — |
| 2012-06-18 | $6.50 | $6.50 | 1,770 | — | — |
| 2012-06-15 | $6.90 | $6.90 | 3,280 | — | — |
| 2012-06-14 | $6.00 | $6.00 | 5,270 | — | — |
| 2012-06-13 | $6.70 | $6.70 | 710 | — | — |
| 2012-06-12 | $6.50 | $6.50 | 3,550 | — | — |
| 2012-06-11 | $7.20 | $7.20 | 240 | — | — |
| 2012-06-08 | $7.00 | $7.00 | 5,140 | — | — |
| 2012-06-07 | $7.50 | $7.50 | 2,410 | — | — |
| 2012-06-06 | $7.70 | $7.70 | 6,790 | — | — |
| 2012-06-05 | $7.20 | $7.20 | 4,230 | — | — |
| 2012-06-04 | $8.20 | $8.20 | 2,860 | — | — |
| 2012-06-01 | $7.80 | $7.80 | 3,960 | — | — |
| 2012-05-31 | $7.40 | $7.40 | 2,490 | — | — |
| 2012-05-30 | $6.80 | $6.80 | 590 | — | — |
| 2012-05-29 | $6.80 | $6.80 | 1,290 | — | — |
| 2012-05-25 | $6.50 | $6.50 | 2,680 | — | — |
| 2012-05-24 | $6.20 | $6.20 | 870 | — | — |
| 2012-05-23 | $5.80 | $5.80 | 10,830 | — | — |
| 2012-05-22 | $5.80 | $5.80 | 3,270 | — | — |
| 2012-05-21 | $6.00 | $6.00 | 3,700 | — | — |
| 2012-05-18 | $6.00 | $6.00 | 1,000 | — | — |
| 2012-05-17 | $6.20 | $6.20 | 2,550 | — | — |
| 2012-05-16 | $5.90 | $5.90 | 5,970 | — | — |
| 2012-05-15 | $6.50 | $6.50 | 1,350 | — | — |
| 2012-05-14 | $6.80 | $6.80 | 140 | — | — |
| 2012-05-11 | $6.90 | $6.90 | 3,100 | — | — |
| 2012-05-10 | $6.70 | $6.70 | 4,470 | — | — |
| 2012-05-09 | $7.10 | $7.10 | 4,360 | — | — |
| 2012-05-08 | $7.60 | $7.60 | 3,100 | — | — |
| 2012-05-07 | $7.50 | $7.50 | 1,820 | — | — |
| 2012-05-04 | $7.40 | $7.40 | 6,340 | — | — |
| 2012-05-03 | $7.70 | $7.70 | 1,360 | — | — |
| 2012-05-02 | $7.90 | $7.90 | 1,500 | — | — |
| 2012-05-01 | $7.30 | $7.30 | 320 | — | — |
| 2012-04-30 | $7.40 | $7.40 | 1,780 | — | — |
| 2012-04-27 | $7.90 | $7.90 | 5,060 | — | — |
| 2012-04-26 | $7.40 | $7.40 | 1,540 | — | — |
| 2012-04-25 | $7.40 | $7.40 | 2,430 | — | — |
| 2012-04-24 | $7.70 | $7.70 | 1,400 | — | — |
| 2012-04-23 | $8.10 | $8.10 | 1,940 | — | — |
| 2012-04-20 | $7.70 | $7.70 | 22,730 | — | — |
| 2012-04-19 | $7.90 | $7.90 | 14,810 | — | — |
| 2012-04-18 | $7.90 | $7.90 | 2,870 | — | — |
| 2012-04-17 | $7.80 | $7.80 | 11,360 | — | — |
| 2012-04-16 | $7.40 | $7.40 | 1,330 | — | — |
| 2012-04-13 | $7.60 | $7.60 | 290 | — | — |
| 2012-04-12 | $7.50 | $7.50 | 4,280 | — | — |
| 2012-04-11 | $7.50 | $7.50 | 7,390 | — | — |
| 2012-04-10 | $8.30 | $8.30 | 1,420 | — | — |
| 2012-04-09 | $8.30 | $8.30 | 2,120 | — | — |
| 2012-04-05 | $8.60 | $8.60 | 5,170 | — | — |
| 2012-04-04 | $7.90 | $7.90 | 5,410 | — | — |
| 2012-04-03 | $7.90 | $7.90 | 1,450 | — | — |
| 2012-04-02 | $8.10 | $8.10 | 7,570 | — | — |
| 2012-03-30 | $7.70 | $7.70 | 4,810 | — | — |
| 2012-03-29 | $7.60 | $7.60 | 10,520 | — | — |
| 2012-03-28 | $8.70 | $8.70 | 270 | — | — |
| 2012-03-27 | $8.80 | $8.80 | 1,580 | — | — |
| 2012-03-26 | $8.80 | $8.80 | 410 | — | — |
| 2012-03-23 | $8.80 | $8.80 | 280 | — | — |
| 2012-03-22 | $9.00 | $9.00 | 1,750 | — | — |
| 2012-03-21 | $8.80 | $8.80 | 4,290 | — | — |
| 2012-03-20 | $8.10 | $8.10 | 6,360 | — | — |
| 2012-03-19 | $7.70 | $7.70 | 8,440 | — | — |
| 2012-03-16 | $8.10 | $8.10 | 3,080 | — | — |
| 2012-03-15 | $8.70 | $8.70 | 4,590 | — | — |
| 2012-03-14 | $8.50 | $8.50 | 6,600 | — | — |
| 2012-03-13 | $9.00 | $9.00 | 8,630 | — | — |
| 2012-03-12 | $9.60 | $9.60 | 12,010 | — | — |
| 2012-03-09 | $8.20 | $8.20 | 580 | — | — |
| 2012-03-08 | $8.00 | $8.00 | 10,090 | — | — |
| 2012-03-07 | $8.90 | $8.90 | 3,900 | — | — |
| 2012-03-06 | $9.00 | $9.00 | 10,040 | — | — |
| 2012-03-05 | $9.80 | $9.80 | 6,080 | — | — |
| 2012-03-02 | $10.60 | $10.60 | 13,230 | — | — |
| 2012-03-01 | $8.80 | $8.80 | 1,360 | — | — |
| 2012-02-29 | $9.00 | $9.00 | 970 | — | — |
| 2012-02-28 | $9.10 | $9.10 | 340 | — | — |
| 2012-02-27 | $9.20 | $9.20 | 310 | — | — |
| 2012-02-24 | $9.50 | $9.50 | 1,210 | — | — |
| 2012-02-23 | $9.80 | $9.80 | 1,150 | — | — |
| 2012-02-22 | $9.80 | $9.80 | 140 | — | — |
| 2012-02-21 | $9.80 | $9.80 | 40 | — | — |
| 2012-02-17 | $10.30 | $10.30 | 2,480 | — | — |
| 2012-02-16 | $10.30 | $10.30 | 1,420 | — | — |
| 2012-02-15 | $10.10 | $10.10 | 2,580 | — | — |
| 2012-02-14 | $10.30 | $10.30 | 360 | — | — |
| 2012-02-13 | $10.00 | $10.00 | 5,700 | — | — |
| 2012-02-10 | $9.60 | $9.60 | 2,700 | — | — |
| 2012-02-09 | $9.20 | $9.20 | 250 | — | — |
| 2012-02-08 | $9.20 | $9.20 | 0 | — | — |
| 2012-02-07 | $9.20 | $9.20 | 320 | — | — |
| 2012-02-06 | $9.20 | $9.20 | 2,070 | — | — |
| 2012-02-03 | $10.20 | $10.20 | 60 | — | — |
| 2012-02-02 | $9.80 | $9.80 | 330 | — | — |
| 2012-02-01 | $10.40 | $10.40 | 340 | — | — |
| 2012-01-31 | $10.60 | $10.60 | 280 | — | — |
| 2012-01-30 | $10.70 | $10.70 | 1,500 | — | — |
| 2012-01-27 | $11.60 | $11.60 | 54,980 | — | — |
| 2012-01-26 | $10.80 | $10.80 | 3,090 | — | — |
| 2012-01-25 | $9.80 | $9.80 | 950 | — | — |
| 2012-01-24 | $9.70 | $9.70 | 430 | — | — |
| 2012-01-23 | $9.20 | $9.20 | 2,160 | — | — |
| 2012-01-20 | $10.20 | $10.20 | 2,800 | — | — |
| 2012-01-19 | $8.20 | $8.20 | 1,040 | — | — |
| 2012-01-18 | $8.30 | $8.30 | 2,520 | — | — |
| 2012-01-17 | $8.00 | $8.00 | 120 | — | — |
| 2012-01-13 | $7.80 | $7.80 | 0 | — | — |
| 2012-01-12 | $7.80 | $7.80 | 70 | — | — |
| 2012-01-11 | $8.00 | $8.00 | 900 | — | — |
| 2012-01-10 | $8.10 | $8.10 | 1,620 | — | — |
| 2012-01-09 | $7.50 | $7.50 | 1,410 | — | — |
| 2012-01-06 | $7.90 | $7.90 | 1,910 | — | — |
| 2012-01-05 | $6.80 | $6.80 | 1,000 | — | — |
| 2012-01-04 | $7.20 | $7.20 | 50 | — | — |
| 2012-01-03 | $7.50 | $7.50 | 280 | — | — |