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
- 2001-10-22 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 | $9.75 | $13.50 | 45,000 | — | — |
| 2012-12-28 | $9.47 | $13.12 | 9,500 | — | — |
| 2012-12-27 | $9.43 | $13.07 | 22,500 | — | — |
| 2012-12-26 | $9.55 | $13.23 | 39,000 | — | — |
| 2012-12-24 | $9.64 | $13.36 | 24,500 | — | — |
| 2012-12-21 | $9.90 | $13.72 | 60,000 | — | — |
| 2012-12-20 | $9.93 | $13.76 | 20,500 | — | — |
| 2012-12-19 | $9.63 | $13.34 | 44,000 | — | — |
| 2012-12-18 | $9.55 | $13.23 | 80,500 | — | — |
| 2012-12-17 | $9.39 | $13.01 | 17,000 | — | — |
| 2012-12-14 | $9.50 | $13.16 | 9,500 | — | — |
| 2012-12-13 | $9.61 | $13.31 | 20,000 | — | — |
| 2012-12-12 | $9.79 | $13.50 | 9,000 | — | — |
| 2012-12-11 | $9.74 | $13.43 | 8,000 | — | — |
| 2012-12-10 | $9.90 | $13.65 | 18,000 | — | — |
| 2012-12-07 | $9.90 | $13.64 | 14,500 | — | — |
| 2012-12-06 | $9.63 | $13.27 | 8,500 | — | — |
| 2012-12-05 | $9.66 | $13.32 | 26,500 | — | — |
| 2012-12-04 | $9.61 | $13.24 | 16,000 | — | — |
| 2012-12-03 | $9.50 | $13.10 | 13,000 | — | — |
| 2012-11-30 | $9.55 | $13.16 | 28,500 | — | — |
| 2012-11-29 | $9.50 | $13.10 | 56,000 | — | — |
| 2012-11-28 | $9.26 | $12.76 | 12,000 | — | — |
| 2012-11-27 | $9.40 | $12.95 | 8,500 | — | — |
| 2012-11-26 | $9.39 | $12.94 | 27,000 | — | — |
| 2012-11-23 | $9.33 | $12.86 | 5,500 | — | — |
| 2012-11-21 | $9.21 | $12.69 | 10,500 | — | — |
| 2012-11-20 | $9.12 | $12.57 | 32,000 | — | — |
| 2012-11-19 | $9.19 | $12.66 | 42,500 | — | — |
| 2012-11-16 | $9.03 | $12.45 | 17,000 | — | — |
| 2012-11-15 | $9.10 | $12.55 | 26,000 | — | — |
| 2012-11-14 | $9.30 | $12.82 | 16,000 | — | — |
| 2012-11-13 | $9.45 | $13.03 | 36,500 | — | — |
| 2012-11-12 | $9.69 | $13.36 | 33,500 | — | — |
| 2012-11-09 | $9.95 | $13.72 | 20,000 | — | — |
| 2012-11-08 | $9.83 | $13.55 | 13,000 | — | — |
| 2012-11-07 | $9.70 | $13.38 | 20,000 | — | — |
| 2012-11-06 | $9.89 | $13.63 | 75,000 | — | — |
| 2012-11-05 | $9.68 | $13.35 | 33,500 | — | — |
| 2012-11-02 | $9.52 | $13.13 | 43,500 | — | — |
| 2012-11-01 | $9.62 | $13.25 | 25,500 | — | — |
| 2012-10-31 | $9.61 | $13.25 | 17,000 | — | — |
| 2012-10-26 | $9.38 | $12.93 | 46,500 | — | — |
| 2012-10-25 | $9.72 | $13.40 | 26,000 | — | — |
| 2012-10-24 | $9.46 | $13.04 | 33,500 | — | — |
| 2012-10-23 | $9.31 | $12.84 | 36,500 | — | — |
| 2012-10-22 | $9.44 | $13.01 | 16,500 | — | — |
| 2012-10-19 | $9.62 | $13.27 | 63,000 | — | — |
| 2012-10-18 | $9.59 | $13.22 | 46,500 | — | — |
| 2012-10-17 | $9.51 | $13.11 | 4,000 | — | — |
| 2012-10-16 | $9.49 | $13.08 | 58,500 | — | — |
| 2012-10-15 | $9.40 | $12.96 | 37,000 | — | — |
| 2012-10-12 | $9.34 | $12.87 | 44,000 | — | — |
| 2012-10-11 | $9.12 | $12.57 | 7,500 | — | — |
| 2012-10-10 | $9.16 | $12.62 | 14,000 | — | — |
| 2012-10-09 | $9.06 | $12.49 | 601,000 | — | — |
| 2012-10-08 | $9.28 | $12.79 | 334,500 | — | — |
| 2012-10-05 | $9.33 | $12.86 | 680,500 | — | — |
| 2012-10-04 | $9.54 | $13.15 | 18,500 | — | — |
| 2012-10-03 | $9.13 | $12.58 | 9,500 | — | — |
| 2012-10-02 | $8.99 | $12.39 | 8,000 | — | — |
| 2012-10-01 | $9.14 | $12.60 | 45,000 | — | — |
| 2012-09-28 | $9.05 | $12.48 | 34,500 | — | — |
| 2012-09-27 | $9.29 | $12.80 | 86,000 | — | — |
| 2012-09-26 | $8.88 | $12.24 | 10,000 | — | — |
| 2012-09-25 | $9.00 | $12.40 | 19,500 | — | — |
| 2012-09-24 | $9.45 | $13.02 | 57,000 | — | — |
| 2012-09-21 | $9.16 | $12.63 | 11,000 | — | — |
| 2012-09-20 | $9.13 | $12.58 | 21,500 | — | — |
| 2012-09-19 | $9.13 | $12.58 | 14,500 | — | — |
| 2012-09-18 | $9.13 | $12.58 | 19,500 | — | — |
| 2012-09-17 | $9.36 | $12.90 | 14,500 | — | — |
| 2012-09-14 | $9.55 | $13.16 | 14,500 | — | — |
| 2012-09-13 | $9.34 | $12.87 | 11,500 | — | — |
| 2012-09-12 | $9.04 | $12.46 | 12,000 | — | — |
| 2012-09-11 | $9.00 | $12.41 | 7,500 | — | — |
| 2012-09-10 | $9.12 | $12.57 | 20,500 | — | — |
| 2012-09-07 | $9.10 | $12.55 | 15,500 | — | — |
| 2012-09-06 | $8.80 | $12.13 | 11,500 | — | — |
| 2012-09-05 | $8.63 | $11.90 | 6,500 | — | — |
| 2012-09-04 | $8.69 | $11.98 | 18,500 | — | — |
| 2012-08-31 | $8.69 | $11.98 | 15,000 | — | — |
| 2012-08-30 | $8.60 | $11.86 | 10,000 | — | — |
| 2012-08-29 | $8.65 | $11.92 | 9,500 | — | — |
| 2012-08-28 | $8.98 | $12.38 | 12,000 | — | — |
| 2012-08-27 | $8.77 | $12.09 | 500 | — | — |
| 2012-08-24 | $8.59 | $11.84 | 6,500 | — | — |
| 2012-08-23 | $8.59 | $11.84 | 2,000 | — | — |
| 2012-08-22 | $8.57 | $11.82 | 22,500 | — | — |
| 2012-08-21 | $8.44 | $11.63 | 10,500 | — | — |
| 2012-08-20 | $8.47 | $11.68 | 7,000 | — | — |
| 2012-08-17 | $8.40 | $11.58 | 7,500 | — | — |
| 2012-08-16 | $8.45 | $11.65 | 18,500 | — | — |
| 2012-08-15 | $8.16 | $11.25 | 5,000 | — | — |
| 2012-08-14 | $8.11 | $11.18 | 23,000 | — | — |
| 2012-08-13 | $8.26 | $11.38 | 44,500 | — | — |
| 2012-08-10 | $8.78 | $12.11 | 22,000 | — | — |
| 2012-08-09 | $8.81 | $12.15 | 15,500 | — | — |
| 2012-08-08 | $8.79 | $12.12 | 29,500 | — | — |
| 2012-08-07 | $9.00 | $12.41 | 9,500 | — | — |
| 2012-08-06 | $9.00 | $12.41 | 13,500 | — | — |
| 2012-08-03 | $9.01 | $12.42 | 10,000 | — | — |
| 2012-08-02 | $8.66 | $11.93 | 12,500 | — | — |
| 2012-08-01 | $8.76 | $12.08 | 7,500 | — | — |
| 2012-07-31 | $8.72 | $12.02 | 66,500 | — | — |
| 2012-07-30 | $9.01 | $12.42 | 3,000 | — | — |
| 2012-07-27 | $8.92 | $12.30 | 49,500 | — | — |
| 2012-07-26 | $8.71 | $12.01 | 13,000 | — | — |
| 2012-07-25 | $8.58 | $11.82 | 20,500 | — | — |
| 2012-07-24 | $8.29 | $11.43 | 39,500 | — | — |
| 2012-07-23 | $8.33 | $11.48 | 37,500 | — | — |
| 2012-07-20 | $8.57 | $11.82 | 35,000 | — | — |
| 2012-07-19 | $8.80 | $12.13 | 36,000 | — | — |
| 2012-07-18 | $8.59 | $11.84 | 19,500 | — | — |
| 2012-07-17 | $8.36 | $11.52 | 19,500 | — | — |
| 2012-07-16 | $8.41 | $11.60 | 43,000 | — | — |
| 2012-07-13 | $8.38 | $11.55 | 11,000 | — | — |
| 2012-07-12 | $8.01 | $11.04 | 7,500 | — | — |
| 2012-07-11 | $7.95 | $10.96 | 5,000 | — | — |
| 2012-07-10 | $7.95 | $10.96 | 3,000 | — | — |
| 2012-07-09 | $7.93 | $10.93 | 18,500 | — | — |
| 2012-07-06 | $8.03 | $11.06 | 7,500 | — | — |
| 2012-07-05 | $8.03 | $11.07 | 13,500 | — | — |
| 2012-07-03 | $8.02 | $11.06 | 6,500 | — | — |
| 2012-07-02 | $8.09 | $11.15 | 54,500 | — | — |
| 2012-06-29 | $8.22 | $11.34 | 59,500 | — | — |
| 2012-06-28 | $7.69 | $10.60 | 4,000 | — | — |
| 2012-06-27 | $7.76 | $10.70 | 56,000 | — | — |
| 2012-06-26 | $7.56 | $10.42 | 54,500 | — | — |
| 2012-06-25 | $7.75 | $10.16 | 109,000 | — | — |
| 2012-06-22 | $7.74 | $10.14 | 51,000 | — | — |
| 2012-06-21 | $7.60 | $9.97 | 27,000 | — | — |
| 2012-06-20 | $7.89 | $10.35 | 37,500 | — | — |
| 2012-06-19 | $7.96 | $10.43 | 17,000 | — | — |
| 2012-06-18 | $7.86 | $10.30 | 30,500 | — | — |
| 2012-06-15 | $7.64 | $10.01 | 0 | — | — |
| 2012-06-14 | $7.64 | $10.01 | 13,500 | — | — |
| 2012-06-13 | $7.77 | $10.19 | 9,000 | — | — |
| 2012-06-12 | $7.46 | $9.78 | 0 | — | — |
| 2012-06-11 | $7.46 | $9.78 | 500 | — | — |
| 2012-06-08 | $7.39 | $9.68 | 7,000 | — | — |
| 2012-06-07 | $7.22 | $9.47 | 4,500 | — | — |
| 2012-06-06 | $7.16 | $9.39 | 5,000 | — | — |
| 2012-06-05 | $6.97 | $9.14 | 21,000 | — | — |
| 2012-06-04 | $6.86 | $9.00 | 12,500 | — | — |
| 2012-06-01 | $6.96 | $9.12 | 1,500 | — | — |
| 2012-05-31 | $7.23 | $9.48 | 0 | — | — |
| 2012-05-30 | $7.23 | $9.48 | 0 | — | — |
| 2012-05-29 | $7.23 | $9.48 | 0 | — | — |
| 2012-05-25 | $7.23 | $9.48 | 1,500 | — | — |
| 2012-05-24 | $7.29 | $9.56 | 1,000 | — | — |
| 2012-05-23 | $7.34 | $9.62 | 1,500 | — | — |
| 2012-05-22 | $7.31 | $9.58 | 45,000 | — | — |
| 2012-05-21 | $6.99 | $9.16 | 42,000 | — | — |
| 2012-05-18 | $6.94 | $9.10 | 1,500 | — | — |
| 2012-05-17 | $7.06 | $9.25 | 9,500 | — | — |
| 2012-05-16 | $7.14 | $9.36 | 1,000 | — | — |
| 2012-05-15 | $7.27 | $9.53 | 36,000 | — | — |
| 2012-05-14 | $7.27 | $9.53 | 35,500 | — | — |
| 2012-05-11 | $7.26 | $9.52 | 0 | — | — |
| 2012-05-10 | $7.26 | $9.52 | 0 | — | — |
| 2012-05-09 | $7.26 | $9.52 | 0 | — | — |
| 2012-05-08 | $7.26 | $9.52 | 6,000 | — | — |
| 2012-05-07 | $7.70 | $10.09 | 0 | — | — |
| 2012-05-04 | $7.70 | $10.09 | 0 | — | — |
| 2012-05-03 | $7.70 | $10.09 | 500 | — | — |
| 2012-05-02 | $7.75 | $10.16 | 5,500 | — | — |
| 2012-05-01 | $7.73 | $10.13 | 32,000 | — | — |
| 2012-04-30 | $7.75 | $10.16 | 0 | — | — |
| 2012-04-27 | $7.75 | $10.16 | 500 | — | — |
| 2012-04-26 | $7.62 | $9.99 | 0 | — | — |
| 2012-04-25 | $7.62 | $9.99 | 1,500 | — | — |
| 2012-04-24 | $7.50 | $9.83 | 2,500 | — | — |
| 2012-04-23 | $7.41 | $9.71 | 3,000 | — | — |
| 2012-04-20 | $7.56 | $9.91 | 25,500 | — | — |
| 2012-04-19 | $7.81 | $10.23 | 0 | — | — |
| 2012-04-18 | $7.81 | $10.23 | 500 | — | — |
| 2012-04-17 | $7.80 | $10.22 | 500 | — | — |
| 2012-04-16 | $7.94 | $10.41 | 0 | — | — |
| 2012-04-13 | $7.94 | $10.41 | 5,000 | — | — |
| 2012-04-12 | $8.06 | $10.57 | 3,500 | — | — |
| 2012-04-11 | $7.76 | $10.17 | 500 | — | — |
| 2012-04-10 | $7.74 | $10.15 | 0 | — | — |
| 2012-04-09 | $7.74 | $10.15 | 10,000 | — | — |
| 2012-04-05 | $7.70 | $10.09 | 0 | — | — |
| 2012-04-04 | $7.70 | $10.09 | 2,000 | — | — |
| 2012-04-03 | $7.89 | $10.34 | 2,500 | — | — |
| 2012-04-02 | $7.99 | $10.48 | 4,000 | — | — |
| 2012-03-30 | $8.04 | $10.54 | 4,000 | — | — |
| 2012-03-29 | $7.95 | $10.42 | 0 | — | — |
| 2012-03-28 | $7.95 | $10.42 | 0 | — | — |
| 2012-03-27 | $7.95 | $10.42 | 8,500 | — | — |
| 2012-03-26 | $8.05 | $10.56 | 2,500 | — | — |
| 2012-03-23 | $7.96 | $10.44 | 2,000 | — | — |
| 2012-03-22 | $7.87 | $10.31 | 0 | — | — |
| 2012-03-21 | $7.87 | $10.31 | 15,000 | — | — |
| 2012-03-20 | $7.82 | $10.25 | 34,500 | — | — |
| 2012-03-19 | $8.06 | $10.56 | 2,000 | — | — |
| 2012-03-16 | $8.13 | $10.66 | 2,500 | — | — |
| 2012-03-15 | $8.15 | $10.69 | 2,000 | — | — |
| 2012-03-14 | $8.10 | $10.62 | 7,500 | — | — |
| 2012-03-13 | $8.07 | $10.58 | 6,500 | — | — |
| 2012-03-12 | $7.93 | $10.39 | 0 | — | — |
| 2012-03-09 | $7.93 | $10.39 | 3,500 | — | — |
| 2012-03-08 | $7.84 | $10.28 | 2,000 | — | — |
| 2012-03-07 | $7.59 | $9.95 | 1,500 | — | — |
| 2012-03-06 | $7.47 | $9.80 | 5,000 | — | — |
| 2012-03-05 | $7.80 | $10.23 | 3,000 | — | — |
| 2012-03-02 | $7.95 | $10.42 | 0 | — | — |
| 2012-03-01 | $7.95 | $10.42 | 5,500 | — | — |
| 2012-02-29 | $7.91 | $10.36 | 2,000 | — | — |
| 2012-02-28 | $7.76 | $10.17 | 7,500 | — | — |
| 2012-02-27 | $8.16 | $10.70 | 2,500 | — | — |
| 2012-02-24 | $8.04 | $10.54 | 0 | — | — |
| 2012-02-23 | $8.04 | $10.54 | 5,000 | — | — |
| 2012-02-22 | $8.04 | $10.53 | 0 | — | — |
| 2012-02-21 | $8.04 | $10.53 | 25,000 | — | — |
| 2012-02-17 | $7.60 | $9.96 | 0 | — | — |
| 2012-02-16 | $7.60 | $9.96 | 1,000 | — | — |
| 2012-02-15 | $7.56 | $9.90 | 2,500 | — | — |
| 2012-02-14 | $7.56 | $9.91 | 4,500 | — | — |
| 2012-02-13 | $7.73 | $10.14 | 12,000 | — | — |
| 2012-02-10 | $7.63 | $10.00 | 3,500 | — | — |
| 2012-02-09 | $7.93 | $10.40 | 0 | — | — |
| 2012-02-08 | $7.93 | $10.40 | 9,000 | — | — |
| 2012-02-07 | $8.05 | $10.55 | 2,500 | — | — |
| 2012-02-06 | $7.99 | $10.48 | 13,000 | — | — |
| 2012-02-03 | $7.92 | $10.38 | 5,500 | — | — |
| 2012-02-02 | $7.76 | $10.17 | 3,000 | — | — |
| 2012-02-01 | $7.58 | $9.94 | 30,000 | — | — |
| 2012-01-31 | $7.55 | $9.89 | 0 | — | — |
| 2012-01-30 | $7.55 | $9.89 | 7,500 | — | — |
| 2012-01-27 | $7.72 | $10.12 | 1,500 | — | — |
| 2012-01-26 | $7.83 | $10.26 | 31,000 | — | — |
| 2012-01-25 | $7.85 | $10.29 | 2,500 | — | — |
| 2012-01-24 | $7.71 | $10.10 | 6,500 | — | — |
| 2012-01-23 | $7.81 | $10.24 | 0 | — | — |
| 2012-01-20 | $7.81 | $10.24 | 2,000 | — | — |
| 2012-01-19 | $7.87 | $10.31 | 5,000 | — | — |
| 2012-01-18 | $7.56 | $9.91 | 0 | — | — |
| 2012-01-17 | $7.56 | $9.91 | 3,500 | — | — |
| 2012-01-13 | $7.51 | $9.85 | 0 | — | — |
| 2012-01-12 | $7.51 | $9.85 | 3,000 | — | — |
| 2012-01-11 | $7.34 | $9.62 | 5,500 | — | — |
| 2012-01-10 | $7.13 | $9.35 | 2,000 | — | — |
| 2012-01-09 | $6.87 | $9.00 | 2,500 | — | — |
| 2012-01-06 | $6.86 | $8.99 | 2,500 | — | — |
| 2012-01-05 | $7.03 | $9.21 | 1,000 | — | — |
| 2012-01-04 | $7.20 | $9.43 | 1,500 | — | — |
| 2012-01-03 | $7.10 | $9.31 | 2,000 | — | — |