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
- 2005-02-24 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 | $7.06 | $8.00 | 36,028 | — | — |
| 2012-12-28 | $6.89 | $7.80 | 88,760 | — | — |
| 2012-12-27 | $7.04 | $7.97 | 91,244 | — | — |
| 2012-12-26 | $6.98 | $7.90 | 17,393 | — | — |
| 2012-12-24 | $6.95 | $7.88 | 4,417 | — | — |
| 2012-12-21 | $7.10 | $8.04 | 368,015 | — | — |
| 2012-12-20 | $7.09 | $8.03 | 53,007 | — | — |
| 2012-12-19 | $6.70 | $7.59 | 21,258 | — | — |
| 2012-12-18 | $6.69 | $7.58 | 28,160 | — | — |
| 2012-12-17 | $6.58 | $7.45 | 17,393 | — | — |
| 2012-12-14 | $6.50 | $7.36 | 21,948 | — | — |
| 2012-12-13 | $6.44 | $7.29 | 13,252 | — | — |
| 2012-12-12 | $6.44 | $7.29 | 19,464 | — | — |
| 2012-12-11 | $6.59 | $7.47 | 23,467 | — | — |
| 2012-12-10 | $6.59 | $7.46 | 14,356 | — | — |
| 2012-12-07 | $6.60 | $7.47 | 6,074 | — | — |
| 2012-12-06 | $6.61 | $7.49 | 4,417 | — | — |
| 2012-12-05 | $6.62 | $7.50 | 13,528 | — | — |
| 2012-12-04 | $6.69 | $7.58 | 10,629 | — | — |
| 2012-12-03 | $6.70 | $7.59 | 12,424 | — | — |
| 2012-11-30 | $6.65 | $7.53 | 124,650 | — | — |
| 2012-11-29 | $6.60 | $7.47 | 17,393 | — | — |
| 2012-11-28 | $6.56 | $7.43 | 15,460 | — | — |
| 2012-11-27 | $6.54 | $7.41 | 22,086 | — | — |
| 2012-11-26 | $6.65 | $7.53 | 15,046 | — | — |
| 2012-11-23 | $6.57 | $7.44 | 12,562 | — | — |
| 2012-11-21 | $6.52 | $7.38 | 7,868 | — | — |
| 2012-11-20 | $6.50 | $7.36 | 22,639 | — | — |
| 2012-11-19 | $6.61 | $7.48 | 21,396 | — | — |
| 2012-11-16 | $6.37 | $7.22 | 27,056 | — | — |
| 2012-11-15 | $6.35 | $7.19 | 29,817 | — | — |
| 2012-11-14 | $6.48 | $7.34 | 18,635 | — | — |
| 2012-11-13 | $6.53 | $7.40 | 10,215 | — | — |
| 2012-11-12 | $6.57 | $7.44 | 26,918 | — | — |
| 2012-11-09 | $6.54 | $7.41 | 8,282 | — | — |
| 2012-11-08 | $6.52 | $7.38 | 36,028 | — | — |
| 2012-11-07 | $6.53 | $7.39 | 50,799 | — | — |
| 2012-11-06 | $6.74 | $7.64 | 14,218 | — | — |
| 2012-11-05 | $6.68 | $7.56 | 14,632 | — | — |
| 2012-11-02 | $6.59 | $7.47 | 32,715 | — | — |
| 2012-11-01 | $6.85 | $7.75 | 36,166 | — | — |
| 2012-10-31 | $6.85 | $7.75 | 8,973 | — | — |
| 2012-10-26 | $6.70 | $7.59 | 9,249 | — | — |
| 2012-10-25 | $6.72 | $7.60 | 10,077 | — | — |
| 2012-10-24 | $6.73 | $7.62 | 14,080 | — | — |
| 2012-10-23 | $6.80 | $7.69 | 11,181 | — | — |
| 2012-10-22 | $6.79 | $7.69 | 13,528 | — | — |
| 2012-10-19 | $6.74 | $7.64 | 30,231 | — | — |
| 2012-10-18 | $6.95 | $7.87 | 9,387 | — | — |
| 2012-10-17 | $7.06 | $7.99 | 17,393 | — | — |
| 2012-10-16 | $6.97 | $7.89 | 17,117 | — | — |
| 2012-10-15 | $7.08 | $8.01 | 14,908 | — | — |
| 2012-10-12 | $7.01 | $7.93 | 9,939 | — | — |
| 2012-10-11 | $7.01 | $7.94 | 22,086 | — | — |
| 2012-10-10 | $7.08 | $8.01 | 11,595 | — | — |
| 2012-10-09 | $7.03 | $7.97 | 25,399 | — | — |
| 2012-10-08 | $7.04 | $7.97 | 9,939 | — | — |
| 2012-10-05 | $7.05 | $7.98 | 12,009 | — | — |
| 2012-10-04 | $7.16 | $8.11 | 20,154 | — | — |
| 2012-10-03 | $7.01 | $7.94 | 22,362 | — | — |
| 2012-10-02 | $7.06 | $7.99 | 20,292 | — | — |
| 2012-10-01 | $7.01 | $7.94 | 24,571 | — | — |
| 2012-09-28 | $7.06 | $7.99 | 21,258 | — | — |
| 2012-09-27 | $7.16 | $8.10 | 27,194 | — | — |
| 2012-09-26 | $7.16 | $8.10 | 31,887 | — | — |
| 2012-09-25 | $7.16 | $8.11 | 60,738 | — | — |
| 2012-09-24 | $7.21 | $8.16 | 28,850 | — | — |
| 2012-09-21 | $7.21 | $8.16 | 101,045 | — | — |
| 2012-09-20 | $7.06 | $7.99 | 23,881 | — | — |
| 2012-09-19 | $7.12 | $8.06 | 32,025 | — | — |
| 2012-09-18 | $7.19 | $8.15 | 28,712 | — | — |
| 2012-09-17 | $7.19 | $8.15 | 33,130 | — | — |
| 2012-09-14 | $7.18 | $8.13 | 44,449 | — | — |
| 2012-09-13 | $7.22 | $8.17 | 43,759 | — | — |
| 2012-09-12 | $7.11 | $8.05 | 19,602 | — | — |
| 2012-09-11 | $7.12 | $8.06 | 28,712 | — | — |
| 2012-09-10 | $7.03 | $7.96 | 27,884 | — | — |
| 2012-09-07 | $7.07 | $8.01 | 30,645 | — | — |
| 2012-09-06 | $7.17 | $8.12 | 62,532 | — | — |
| 2012-09-05 | $7.05 | $7.98 | 35,476 | — | — |
| 2012-09-04 | $7.03 | $7.96 | 23,881 | — | — |
| 2012-08-31 | $7.01 | $7.93 | 10,767 | — | — |
| 2012-08-30 | $6.93 | $7.84 | 12,286 | — | — |
| 2012-08-29 | $7.01 | $7.93 | 21,534 | — | — |
| 2012-08-28 | $7.02 | $7.95 | 14,218 | — | — |
| 2012-08-27 | $7.03 | $7.96 | 16,427 | — | — |
| 2012-08-24 | $7.09 | $8.03 | 8,697 | — | — |
| 2012-08-23 | $6.96 | $7.88 | 20,154 | — | — |
| 2012-08-22 | $6.97 | $7.89 | 19,740 | — | — |
| 2012-08-21 | $7.04 | $7.97 | 26,228 | — | — |
| 2012-08-20 | $6.95 | $7.87 | 20,430 | — | — |
| 2012-08-17 | $7.19 | $8.15 | 16,289 | — | — |
| 2012-08-16 | $7.19 | $8.14 | 19,464 | — | — |
| 2012-08-15 | $7.11 | $8.05 | 9,663 | — | — |
| 2012-08-14 | $7.04 | $7.97 | 9,939 | — | — |
| 2012-08-13 | $7.08 | $8.02 | 9,801 | — | — |
| 2012-08-10 | $6.99 | $7.92 | 9,525 | — | — |
| 2012-08-09 | $7.07 | $8.01 | 10,077 | — | — |
| 2012-08-08 | $7.03 | $7.97 | 20,154 | — | — |
| 2012-08-07 | $7.11 | $8.05 | 24,985 | — | — |
| 2012-08-06 | $7.06 | $7.99 | 29,403 | — | — |
| 2012-08-03 | $7.17 | $8.12 | 24,157 | — | — |
| 2012-08-02 | $6.90 | $7.81 | 35,752 | — | — |
| 2012-08-01 | $6.84 | $7.74 | 54,802 | — | — |
| 2012-07-31 | $7.04 | $7.97 | 37,133 | — | — |
| 2012-07-30 | $7.06 | $8.00 | 12,838 | — | — |
| 2012-07-27 | $7.23 | $8.19 | 62,670 | — | — |
| 2012-07-26 | $7.09 | $8.03 | 8,144 | — | — |
| 2012-07-25 | $7.03 | $7.97 | 30,369 | — | — |
| 2012-07-24 | $6.95 | $7.88 | 27,194 | — | — |
| 2012-07-23 | $6.99 | $7.92 | 30,507 | — | — |
| 2012-07-20 | $7.01 | $7.93 | 34,924 | — | — |
| 2012-07-19 | $7.03 | $7.96 | 29,126 | — | — |
| 2012-07-18 | $7.04 | $7.97 | 69,848 | — | — |
| 2012-07-17 | $7.06 | $8.00 | 24,019 | — | — |
| 2012-07-16 | $6.95 | $7.88 | 30,369 | — | — |
| 2012-07-13 | $7.19 | $8.15 | 30,783 | — | — |
| 2012-07-12 | $7.16 | $8.10 | 36,166 | — | — |
| 2012-07-11 | $7.16 | $8.10 | 28,160 | — | — |
| 2012-07-10 | $7.01 | $7.94 | 29,126 | — | — |
| 2012-07-09 | $7.10 | $8.04 | 38,927 | — | — |
| 2012-07-06 | $7.07 | $8.01 | 22,086 | — | — |
| 2012-07-05 | $7.06 | $8.00 | 21,672 | — | — |
| 2012-07-03 | $7.16 | $8.10 | 28,022 | — | — |
| 2012-07-02 | $7.04 | $7.97 | 55,630 | — | — |
| 2012-06-29 | $7.02 | $7.95 | 43,068 | — | — |
| 2012-06-28 | $7.01 | $7.93 | 24,019 | — | — |
| 2012-06-27 | $7.20 | $8.15 | 32,439 | — | — |
| 2012-06-26 | $6.85 | $7.75 | 55,906 | — | — |
| 2012-06-25 | $6.80 | $7.70 | 75,232 | — | — |
| 2012-06-22 | $6.87 | $7.79 | 387,754 | — | — |
| 2012-06-21 | $6.87 | $7.78 | 50,523 | — | — |
| 2012-06-20 | $6.98 | $7.91 | 32,992 | — | — |
| 2012-06-19 | $7.16 | $8.10 | 77,302 | — | — |
| 2012-06-18 | $7.01 | $7.94 | 45,553 | — | — |
| 2012-06-15 | $7.06 | $8.00 | 89,726 | — | — |
| 2012-06-14 | $7.21 | $8.16 | 23,191 | — | — |
| 2012-06-13 | $6.81 | $7.71 | 36,719 | — | — |
| 2012-06-12 | $6.92 | $7.83 | 28,160 | — | — |
| 2012-06-11 | $6.65 | $7.53 | 49,142 | — | — |
| 2012-06-08 | $6.86 | $7.77 | 36,028 | — | — |
| 2012-06-07 | $6.76 | $7.65 | 40,170 | — | — |
| 2012-06-06 | $6.81 | $7.71 | 30,369 | — | — |
| 2012-06-05 | $6.66 | $7.55 | 35,338 | — | — |
| 2012-06-04 | $6.61 | $7.49 | 32,163 | — | — |
| 2012-06-01 | $6.53 | $7.39 | 43,897 | — | — |
| 2012-05-31 | $6.71 | $7.60 | 34,786 | — | — |
| 2012-05-30 | $6.68 | $7.56 | 21,534 | — | — |
| 2012-05-29 | $6.74 | $7.64 | 28,298 | — | — |
| 2012-05-25 | $6.75 | $7.65 | 17,945 | — | — |
| 2012-05-24 | $6.80 | $7.70 | 29,817 | — | — |
| 2012-05-23 | $6.71 | $7.60 | 28,022 | — | — |
| 2012-05-22 | $6.69 | $7.57 | 36,028 | — | — |
| 2012-05-21 | $6.81 | $7.71 | 25,123 | — | — |
| 2012-05-18 | $6.69 | $7.58 | 37,271 | — | — |
| 2012-05-17 | $6.70 | $7.59 | 20,016 | — | — |
| 2012-05-16 | $6.68 | $7.56 | 15,184 | — | — |
| 2012-05-15 | $6.68 | $7.56 | 15,184 | — | — |
| 2012-05-14 | $6.66 | $7.55 | 12,700 | — | — |
| 2012-05-11 | $6.82 | $7.73 | 12,148 | — | — |
| 2012-05-10 | $6.90 | $7.82 | 3,037 | — | — |
| 2012-05-09 | $6.80 | $7.70 | 20,292 | — | — |
| 2012-05-08 | $6.94 | $7.86 | 8,558 | — | — |
| 2012-05-07 | $6.75 | $7.65 | 8,835 | — | — |
| 2012-05-04 | $6.73 | $7.62 | 32,301 | — | — |
| 2012-05-03 | $6.92 | $7.83 | 18,359 | — | — |
| 2012-05-02 | $6.95 | $7.88 | 30,369 | — | — |
| 2012-05-01 | $6.93 | $7.84 | 40,032 | — | — |
| 2012-04-30 | $7.03 | $7.96 | 17,807 | — | — |
| 2012-04-27 | $7.24 | $8.20 | 27,608 | — | — |
| 2012-04-26 | $7.19 | $8.15 | 10,905 | — | — |
| 2012-04-25 | $7.15 | $8.10 | 15,875 | — | — |
| 2012-04-24 | $7.10 | $8.04 | 22,639 | — | — |
| 2012-04-23 | $6.86 | $7.77 | 33,820 | — | — |
| 2012-04-20 | $7.00 | $7.92 | 28,436 | — | — |
| 2012-04-19 | $6.85 | $7.76 | 12,976 | — | — |
| 2012-04-18 | $6.93 | $7.85 | 19,326 | — | — |
| 2012-04-17 | $7.06 | $8.00 | 12,424 | — | — |
| 2012-04-16 | $6.88 | $7.79 | 4,417 | — | — |
| 2012-04-13 | $6.79 | $7.69 | 23,467 | — | — |
| 2012-04-12 | $7.00 | $7.92 | 18,773 | — | — |
| 2012-04-11 | $6.87 | $7.79 | 23,329 | — | — |
| 2012-04-10 | $6.65 | $7.53 | 45,139 | — | — |
| 2012-04-09 | $6.74 | $7.63 | 30,369 | — | — |
| 2012-04-05 | $7.03 | $7.96 | 4,555 | — | — |
| 2012-04-04 | $7.05 | $7.98 | 15,322 | — | — |
| 2012-04-03 | $7.14 | $8.08 | 16,703 | — | — |
| 2012-04-02 | $7.23 | $8.19 | 23,191 | — | — |
| 2012-03-30 | $7.06 | $8.00 | 17,255 | — | — |
| 2012-03-29 | $7.17 | $8.12 | 8,282 | — | — |
| 2012-03-28 | $7.19 | $8.10 | 16,841 | — | — |
| 2012-03-27 | $7.14 | $8.04 | 25,399 | — | — |
| 2012-03-26 | $7.27 | $8.19 | 23,881 | — | — |
| 2012-03-23 | $7.16 | $8.07 | 29,403 | — | — |
| 2012-03-22 | $6.99 | $7.88 | 22,224 | — | — |
| 2012-03-21 | $7.08 | $7.97 | 8,006 | — | — |
| 2012-03-20 | $7.08 | $7.97 | 17,255 | — | — |
| 2012-03-19 | $7.19 | $8.10 | 12,976 | — | — |
| 2012-03-16 | $7.08 | $7.98 | 51,075 | — | — |
| 2012-03-15 | $7.07 | $7.97 | 12,700 | — | — |
| 2012-03-14 | $6.95 | $7.84 | 9,525 | — | — |
| 2012-03-13 | $7.02 | $7.91 | 36,443 | — | — |
| 2012-03-12 | $6.91 | $7.79 | 4,693 | — | — |
| 2012-03-09 | $6.93 | $7.81 | 15,599 | — | — |
| 2012-03-08 | $6.82 | $7.69 | 9,387 | — | — |
| 2012-03-07 | $6.78 | $7.64 | 12,424 | — | — |
| 2012-03-06 | $6.70 | $7.55 | 18,635 | — | — |
| 2012-03-05 | $6.83 | $7.70 | 12,009 | — | — |
| 2012-03-02 | $6.69 | $7.54 | 48,866 | — | — |
| 2012-03-01 | $6.73 | $7.58 | 47,348 | — | — |
| 2012-02-29 | $6.76 | $7.62 | 35,890 | — | — |
| 2012-02-28 | $6.93 | $7.81 | 8,697 | — | — |
| 2012-02-27 | $7.06 | $7.95 | 12,838 | — | — |
| 2012-02-24 | $7.11 | $8.01 | 12,976 | — | — |
| 2012-02-23 | $7.21 | $8.12 | 22,501 | — | — |
| 2012-02-22 | $7.01 | $7.89 | 44,863 | — | — |
| 2012-02-21 | $7.14 | $8.04 | 22,915 | — | — |
| 2012-02-17 | $6.97 | $7.85 | 22,362 | — | — |
| 2012-02-16 | $6.95 | $7.84 | 13,252 | — | — |
| 2012-02-15 | $6.77 | $7.62 | 23,329 | — | — |
| 2012-02-14 | $6.77 | $7.63 | 12,562 | — | — |
| 2012-02-13 | $6.82 | $7.69 | 20,154 | — | — |
| 2012-02-10 | $6.71 | $7.56 | 19,464 | — | — |
| 2012-02-09 | $6.84 | $7.71 | 15,322 | — | — |
| 2012-02-08 | $7.22 | $8.14 | 14,770 | — | — |
| 2012-02-07 | $7.22 | $8.13 | 11,595 | — | — |
| 2012-02-06 | $7.23 | $8.15 | 14,356 | — | — |
| 2012-02-03 | $7.27 | $8.19 | 78,821 | — | — |
| 2012-02-02 | $7.23 | $8.15 | 41,964 | — | — |
| 2012-02-01 | $7.12 | $8.02 | 62,670 | — | — |
| 2012-01-31 | $6.69 | $7.53 | 53,974 | — | — |
| 2012-01-30 | $6.82 | $7.69 | 34,510 | — | — |
| 2012-01-27 | $7.12 | $8.02 | 34,096 | — | — |
| 2012-01-26 | $7.04 | $7.93 | 20,982 | — | — |
| 2012-01-25 | $7.03 | $7.92 | 16,565 | — | — |
| 2012-01-24 | $6.93 | $7.81 | 25,952 | — | — |
| 2012-01-23 | $6.92 | $7.79 | 33,958 | — | — |
| 2012-01-20 | $6.90 | $7.77 | 21,396 | — | — |
| 2012-01-19 | $6.73 | $7.58 | 10,905 | — | — |
| 2012-01-18 | $6.79 | $7.65 | 16,013 | — | — |
| 2012-01-17 | $6.61 | $7.44 | 31,473 | — | — |
| 2012-01-13 | $6.84 | $7.71 | 20,016 | — | — |
| 2012-01-12 | $6.90 | $7.78 | 13,804 | — | — |
| 2012-01-11 | $6.87 | $7.74 | 25,813 | — | — |
| 2012-01-10 | $6.92 | $7.79 | 19,326 | — | — |
| 2012-01-09 | $6.85 | $7.72 | 19,326 | — | — |
| 2012-01-06 | $6.88 | $7.75 | 64,741 | — | — |
| 2012-01-05 | $7.06 | $7.95 | 18,497 | — | — |
| 2012-01-04 | $6.94 | $7.82 | 15,599 | — | — |
| 2012-01-03 | $6.95 | $7.83 | 83,376 | — | — |