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
- 1994-12-20 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 | $7.08 | $11.28 | 66,620 | — | — |
| 2012-12-28 | $7.11 | $11.32 | 12,301 | — | — |
| 2012-12-27 | $7.17 | $11.42 | 9,545 | — | — |
| 2012-12-26 | $7.22 | $11.49 | 5,806 | — | — |
| 2012-12-24 | $7.09 | $11.29 | 22,830 | — | — |
| 2012-12-21 | $7.11 | $11.32 | 61,208 | — | — |
| 2012-12-20 | $7.37 | $11.73 | 26,471 | — | — |
| 2012-12-19 | $7.48 | $11.91 | 38,181 | — | — |
| 2012-12-18 | $7.48 | $11.91 | 17,123 | — | — |
| 2012-12-17 | $7.49 | $11.92 | 20,468 | — | — |
| 2012-12-14 | $7.49 | $11.92 | 16,926 | — | — |
| 2012-12-13 | $7.55 | $12.02 | 10,628 | — | — |
| 2012-12-12 | $7.60 | $12.10 | 37,788 | — | — |
| 2012-12-11 | $7.44 | $11.84 | 77,445 | — | — |
| 2012-12-10 | $7.38 | $11.75 | 33,163 | — | — |
| 2012-12-07 | $7.09 | $11.29 | 28,636 | — | — |
| 2012-12-06 | $7.06 | $11.24 | 22,043 | — | — |
| 2012-12-05 | $7.08 | $11.28 | 33,655 | — | — |
| 2012-12-04 | $6.99 | $11.13 | 33,163 | — | — |
| 2012-12-03 | $7.11 | $11.32 | 31,293 | — | — |
| 2012-11-30 | $7.22 | $11.49 | 31,194 | — | — |
| 2012-11-29 | $7.29 | $11.60 | 20,567 | — | — |
| 2012-11-28 | $7.20 | $11.47 | 34,639 | — | — |
| 2012-11-27 | $7.15 | $11.39 | 64,849 | — | — |
| 2012-11-26 | $7.81 | $11.39 | 84,235 | — | — |
| 2012-11-23 | $7.76 | $11.32 | 28,931 | — | — |
| 2012-11-21 | $7.65 | $11.16 | 120,842 | — | — |
| 2012-11-20 | $7.81 | $11.39 | 12,989 | — | — |
| 2012-11-19 | $7.81 | $11.39 | 27,455 | — | — |
| 2012-11-16 | $7.85 | $11.44 | 22,830 | — | — |
| 2012-11-15 | $7.85 | $11.44 | 42,117 | — | — |
| 2012-11-14 | $7.94 | $11.57 | 28,144 | — | — |
| 2012-11-13 | $8.23 | $12.00 | 73,804 | — | — |
| 2012-11-12 | $8.01 | $11.67 | 15,154 | — | — |
| 2012-11-09 | $7.74 | $11.29 | 69,179 | — | — |
| 2012-11-08 | $7.58 | $11.05 | 73,509 | — | — |
| 2012-11-07 | $7.38 | $10.76 | 65,931 | — | — |
| 2012-11-06 | $7.55 | $11.01 | 19,779 | — | — |
| 2012-11-05 | $7.59 | $11.07 | 61,011 | — | — |
| 2012-11-02 | $7.45 | $10.86 | 8,561 | — | — |
| 2012-11-01 | $7.40 | $10.79 | 28,341 | — | — |
| 2012-10-31 | $7.34 | $10.70 | 25,979 | — | — |
| 2012-10-26 | $7.33 | $10.68 | 11,612 | — | — |
| 2012-10-25 | $7.40 | $10.79 | 9,447 | — | — |
| 2012-10-24 | $7.44 | $10.84 | 13,678 | — | — |
| 2012-10-23 | $7.45 | $10.86 | 11,218 | — | — |
| 2012-10-22 | $7.56 | $11.02 | 12,399 | — | — |
| 2012-10-19 | $7.45 | $10.86 | 15,351 | — | — |
| 2012-10-18 | $7.58 | $11.05 | 16,926 | — | — |
| 2012-10-17 | $7.57 | $11.04 | 40,149 | — | — |
| 2012-10-16 | $7.55 | $11.01 | 118,578 | — | — |
| 2012-10-15 | $7.54 | $10.99 | 16,335 | — | — |
| 2012-10-12 | $7.57 | $11.04 | 204,781 | — | — |
| 2012-10-11 | $7.71 | $11.24 | 58,256 | — | — |
| 2012-10-10 | $7.76 | $11.32 | 67,014 | — | — |
| 2012-10-09 | $7.82 | $11.41 | 61,011 | — | — |
| 2012-10-08 | $7.89 | $11.50 | 8,856 | — | — |
| 2012-10-05 | $7.83 | $11.42 | 47,038 | — | — |
| 2012-10-04 | $7.81 | $11.39 | 16,237 | — | — |
| 2012-10-03 | $7.55 | $11.01 | 100,472 | — | — |
| 2012-10-02 | $7.40 | $10.79 | 93,190 | — | — |
| 2012-10-01 | $7.20 | $10.50 | 58,354 | — | — |
| 2012-09-28 | $7.10 | $10.36 | 30,210 | — | — |
| 2012-09-27 | $7.04 | $10.27 | 56,780 | — | — |
| 2012-09-26 | $6.66 | $9.70 | 8,364 | — | — |
| 2012-09-25 | $6.67 | $9.72 | 44,381 | — | — |
| 2012-09-24 | $6.68 | $9.73 | 90,041 | — | — |
| 2012-09-21 | $6.79 | $9.90 | 132,650 | — | — |
| 2012-09-20 | $6.87 | $10.02 | 136,685 | — | — |
| 2012-09-19 | $6.97 | $10.16 | 47,628 | — | — |
| 2012-09-18 | $6.97 | $10.16 | 73,410 | — | — |
| 2012-09-17 | $7.01 | $10.22 | 13,875 | — | — |
| 2012-09-14 | $7.04 | $10.27 | 20,271 | — | — |
| 2012-09-13 | $6.96 | $10.15 | 17,811 | — | — |
| 2012-09-12 | $6.90 | $10.06 | 26,668 | — | — |
| 2012-09-11 | $6.83 | $9.96 | 35,524 | — | — |
| 2012-09-10 | $6.88 | $10.03 | 24,208 | — | — |
| 2012-09-07 | $6.78 | $9.88 | 81,676 | — | — |
| 2012-09-06 | $6.91 | $10.07 | 99,881 | — | — |
| 2012-09-05 | $7.04 | $10.27 | 34,737 | — | — |
| 2012-09-04 | $6.92 | $10.09 | 26,274 | — | — |
| 2012-08-31 | $6.89 | $10.04 | 71,737 | — | — |
| 2012-08-30 | $6.79 | $9.90 | 12,891 | — | — |
| 2012-08-29 | $6.76 | $9.85 | 76,854 | — | — |
| 2012-08-28 | $6.81 | $9.93 | 55,008 | — | — |
| 2012-08-27 | $6.90 | $10.06 | 32,671 | — | — |
| 2012-08-24 | $7.03 | $10.25 | 19,976 | — | — |
| 2012-08-23 | $7.05 | $10.28 | 36,312 | — | — |
| 2012-08-22 | $6.92 | $10.09 | 93,583 | — | — |
| 2012-08-21 | $7.15 | $10.43 | 55,205 | — | — |
| 2012-08-20 | $7.12 | $10.39 | 19,878 | — | — |
| 2012-08-17 | $7.16 | $10.44 | 20,075 | — | — |
| 2012-08-16 | $7.14 | $10.42 | 42,708 | — | — |
| 2012-08-15 | $7.17 | $10.46 | 10,923 | — | — |
| 2012-08-14 | $7.12 | $10.39 | 17,123 | — | — |
| 2012-08-13 | $7.11 | $10.37 | 9,447 | — | — |
| 2012-08-10 | $7.08 | $10.33 | 103,916 | — | — |
| 2012-08-09 | $7.30 | $10.64 | 39,362 | — | — |
| 2012-08-08 | $7.47 | $10.89 | 36,410 | — | — |
| 2012-08-07 | $7.47 | $10.89 | 71,836 | — | — |
| 2012-08-06 | $7.38 | $10.76 | 47,234 | — | — |
| 2012-08-03 | $7.29 | $10.62 | 73,213 | — | — |
| 2012-08-02 | $7.11 | $10.37 | 18,795 | — | — |
| 2012-08-01 | $7.09 | $10.34 | 14,761 | — | — |
| 2012-07-31 | $7.11 | $10.37 | 13,285 | — | — |
| 2012-07-30 | $7.07 | $10.31 | 138,358 | — | — |
| 2012-07-27 | $7.08 | $10.33 | 29,522 | — | — |
| 2012-07-26 | $7.09 | $10.34 | 35,131 | — | — |
| 2012-07-25 | $7.07 | $10.31 | 13,777 | — | — |
| 2012-07-24 | $7.03 | $10.25 | 20,665 | — | — |
| 2012-07-23 | $6.97 | $10.16 | 236,763 | — | — |
| 2012-07-20 | $7.17 | $10.46 | 48,907 | — | — |
| 2012-07-19 | $7.25 | $10.56 | 25,290 | — | — |
| 2012-07-18 | $7.30 | $10.64 | 16,237 | — | — |
| 2012-07-17 | $7.03 | $10.25 | 64,357 | — | — |
| 2012-07-16 | $7.23 | $10.53 | 5,806 | — | — |
| 2012-07-13 | $7.32 | $10.67 | 7,380 | — | — |
| 2012-07-12 | $7.27 | $10.59 | 23,617 | — | — |
| 2012-07-11 | $7.32 | $10.67 | 8,561 | — | — |
| 2012-07-10 | $7.31 | $10.65 | 27,357 | — | — |
| 2012-07-09 | $7.03 | $10.25 | 12,497 | — | — |
| 2012-07-06 | $7.07 | $10.31 | 22,141 | — | — |
| 2012-07-05 | $7.23 | $10.53 | 15,253 | — | — |
| 2012-07-03 | $7.32 | $10.67 | 6,396 | — | — |
| 2012-07-02 | $7.28 | $10.61 | 15,548 | — | — |
| 2012-06-29 | $7.20 | $9.94 | 45,463 | — | — |
| 2012-06-28 | $7.18 | $9.91 | 31,588 | — | — |
| 2012-06-27 | $7.38 | $10.18 | 53,139 | — | — |
| 2012-06-26 | $7.29 | $10.05 | 45,758 | — | — |
| 2012-06-25 | $7.34 | $10.12 | 70,261 | — | — |
| 2012-06-22 | $7.82 | $10.80 | 124,679 | — | — |
| 2012-06-21 | $7.43 | $10.25 | 26,176 | — | — |
| 2012-06-20 | $7.46 | $10.29 | 62,881 | — | — |
| 2012-06-19 | $7.47 | $10.31 | 55,599 | — | — |
| 2012-06-18 | $7.39 | $10.19 | 285,080 | — | — |
| 2012-06-15 | $7.72 | $10.66 | 734,004 | — | — |
| 2012-06-14 | $6.95 | $9.59 | 100,275 | — | — |
| 2012-06-13 | $7.01 | $9.68 | 36,607 | — | — |
| 2012-06-12 | $7.16 | $9.89 | 177,720 | — | — |
| 2012-06-11 | $7.72 | $10.66 | 192,087 | — | — |
| 2012-06-08 | $7.22 | $9.96 | 105,786 | — | — |
| 2012-06-07 | $6.68 | $9.21 | 69,474 | — | — |
| 2012-06-06 | $6.59 | $9.09 | 48,219 | — | — |
| 2012-06-05 | $6.85 | $9.45 | 10,726 | — | — |
| 2012-06-04 | $6.68 | $9.21 | 52,056 | — | — |
| 2012-06-01 | $6.88 | $9.49 | 52,844 | — | — |
| 2012-05-31 | $6.97 | $9.62 | 31,686 | — | — |
| 2012-05-30 | $7.09 | $9.79 | 27,652 | — | — |
| 2012-05-29 | $7.32 | $10.10 | 43,593 | — | — |
| 2012-05-25 | $7.37 | $10.17 | 19,386 | — | — |
| 2012-05-24 | $7.10 | $9.80 | 38,378 | — | — |
| 2012-05-23 | $7.09 | $9.79 | 34,442 | — | — |
| 2012-05-22 | $7.53 | $10.39 | 37,394 | — | — |
| 2012-05-21 | $7.88 | $10.87 | 29,620 | — | — |
| 2012-05-18 | $7.97 | $10.99 | 53,434 | — | — |
| 2012-05-17 | $8.11 | $11.19 | 107,950 | — | — |
| 2012-05-16 | $7.95 | $10.97 | 35,032 | — | — |
| 2012-05-15 | $7.99 | $11.02 | 75,772 | — | — |
| 2012-05-14 | $8.13 | $11.22 | 35,426 | — | — |
| 2012-05-11 | $8.13 | $11.22 | 53,139 | — | — |
| 2012-05-10 | $8.13 | $11.22 | 19,091 | — | — |
| 2012-05-09 | $8.20 | $11.32 | 145,640 | — | — |
| 2012-05-08 | $7.68 | $10.60 | 105,786 | — | — |
| 2012-05-07 | $7.11 | $9.82 | 41,330 | — | — |
| 2012-05-04 | $7.16 | $9.89 | 152,823 | — | — |
| 2012-05-03 | $7.75 | $10.70 | 45,266 | — | — |
| 2012-05-02 | $7.90 | $10.90 | 20,665 | — | — |
| 2012-05-01 | $8.14 | $11.23 | 14,269 | — | — |
| 2012-04-30 | $8.01 | $11.05 | 27,553 | — | — |
| 2012-04-27 | $8.19 | $11.30 | 20,665 | — | — |
| 2012-04-26 | $7.93 | $10.94 | 46,841 | — | — |
| 2012-04-25 | $8.32 | $11.49 | 56,386 | — | — |
| 2012-04-24 | $8.37 | $11.56 | 65,735 | — | — |
| 2012-04-23 | $8.69 | $11.99 | 602,141 | — | — |
| 2012-04-20 | $8.88 | $12.26 | 46,644 | — | — |
| 2012-04-19 | $8.68 | $11.98 | 54,615 | — | — |
| 2012-04-18 | $8.69 | $11.99 | 35,327 | — | — |
| 2012-04-17 | $8.74 | $12.06 | 73,312 | — | — |
| 2012-04-16 | $9.18 | $12.66 | 26,963 | — | — |
| 2012-04-13 | $9.26 | $12.78 | 50,482 | — | — |
| 2012-04-12 | $9.31 | $12.85 | 47,038 | — | — |
| 2012-04-11 | $8.94 | $12.34 | 39,067 | — | — |
| 2012-04-10 | $8.53 | $11.77 | 55,501 | — | — |
| 2012-04-09 | $9.05 | $12.49 | 23,716 | — | — |
| 2012-04-05 | $9.32 | $12.86 | 20,173 | — | — |
| 2012-04-04 | $9.27 | $12.79 | 19,484 | — | — |
| 2012-04-03 | $9.28 | $12.80 | 141,605 | — | — |
| 2012-04-02 | $9.83 | $13.56 | 92,009 | — | — |
| 2012-03-30 | $10.27 | $14.18 | 14,761 | — | — |
| 2012-03-29 | $10.26 | $14.16 | 46,250 | — | — |
| 2012-03-28 | $10.32 | $14.25 | 9,841 | — | — |
| 2012-03-27 | $10.26 | $14.16 | 29,522 | — | — |
| 2012-03-26 | $10.34 | $14.28 | 27,947 | — | — |
| 2012-03-23 | $10.55 | $14.56 | 20,468 | — | — |
| 2012-03-22 | $10.59 | $14.61 | 12,301 | — | — |
| 2012-03-21 | $10.60 | $14.63 | 31,982 | — | — |
| 2012-03-20 | $10.77 | $14.86 | 35,229 | — | — |
| 2012-03-19 | $10.92 | $15.07 | 39,854 | — | — |
| 2012-03-16 | $10.98 | $15.15 | 31,391 | — | — |
| 2012-03-15 | $11.11 | $15.33 | 16,237 | — | — |
| 2012-03-14 | $11.08 | $15.29 | 36,410 | — | — |
| 2012-03-13 | $11.17 | $15.41 | 16,532 | — | — |
| 2012-03-12 | $11.08 | $15.29 | 5,511 | — | — |
| 2012-03-09 | $11.20 | $15.45 | 23,617 | — | — |
| 2012-03-08 | $11.42 | $15.76 | 58,945 | — | — |
| 2012-03-07 | $11.23 | $15.50 | 24,700 | — | — |
| 2012-03-06 | $11.17 | $15.41 | 87,679 | — | — |
| 2012-03-05 | $11.30 | $15.59 | 35,524 | — | — |
| 2012-03-02 | $11.42 | $15.76 | 210,390 | — | — |
| 2012-03-01 | $11.30 | $15.59 | 48,219 | — | — |
| 2012-02-29 | $11.12 | $15.34 | 191,004 | — | — |
| 2012-02-28 | $10.92 | $15.07 | 82,759 | — | — |
| 2012-02-27 | $11.13 | $15.36 | 17,418 | — | — |
| 2012-02-24 | $11.17 | $15.41 | 14,466 | — | — |
| 2012-02-23 | $11.31 | $15.61 | 14,367 | — | — |
| 2012-02-22 | $11.37 | $15.69 | 19,386 | — | — |
| 2012-02-21 | $11.35 | $15.66 | 49,399 | — | — |
| 2012-02-17 | $11.42 | $15.76 | 21,944 | — | — |
| 2012-02-16 | $11.00 | $15.17 | 78,429 | — | — |
| 2012-02-15 | $10.91 | $15.06 | 31,982 | — | — |
| 2012-02-14 | $10.83 | $14.95 | 8,856 | — | — |
| 2012-02-13 | $10.79 | $14.89 | 22,535 | — | — |
| 2012-02-10 | $10.65 | $14.70 | 25,979 | — | — |
| 2012-02-09 | $10.87 | $15.00 | 85,120 | — | — |
| 2012-02-08 | $11.03 | $15.22 | 38,476 | — | — |
| 2012-02-07 | $11.05 | $15.24 | 111,493 | — | — |
| 2012-02-06 | $10.74 | $14.82 | 114,150 | — | — |
| 2012-02-03 | $10.44 | $14.40 | 120,645 | — | — |
| 2012-02-02 | $10.30 | $14.22 | 30,210 | — | — |
| 2012-02-01 | $10.26 | $14.16 | 75,378 | — | — |
| 2012-01-31 | $10.29 | $14.21 | 47,136 | — | — |
| 2012-01-30 | $10.22 | $14.11 | 22,141 | — | — |
| 2012-01-27 | $10.30 | $14.22 | 26,274 | — | — |
| 2012-01-26 | $10.47 | $14.44 | 64,751 | — | — |
| 2012-01-25 | $10.37 | $14.30 | 17,811 | — | — |
| 2012-01-24 | $10.47 | $14.44 | 9,841 | — | — |
| 2012-01-23 | $10.51 | $14.50 | 22,141 | — | — |
| 2012-01-20 | $10.41 | $14.36 | 18,205 | — | — |
| 2012-01-19 | $10.17 | $14.04 | 12,989 | — | — |
| 2012-01-18 | $10.52 | $14.51 | 10,037 | — | — |
| 2012-01-17 | $10.43 | $14.39 | 11,317 | — | — |
| 2012-01-13 | $10.36 | $14.29 | 5,215 | — | — |
| 2012-01-12 | $10.59 | $14.61 | 15,942 | — | — |
| 2012-01-11 | $10.74 | $14.82 | 20,271 | — | — |
| 2012-01-10 | $10.27 | $14.18 | 11,120 | — | — |
| 2012-01-09 | $10.25 | $14.15 | 9,447 | — | — |
| 2012-01-06 | $10.44 | $14.40 | 14,367 | — | — |
| 2012-01-05 | $10.48 | $14.46 | 40,346 | — | — |
| 2012-01-04 | $10.63 | $14.67 | 25,290 | — | — |
| 2012-01-03 | $10.81 | $14.92 | 22,830 | — | — |