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
- 2006-04-05 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 | $7.60 | $8.79 | 9,613 | — | — |
| 2012-12-28 | $7.83 | $9.06 | 2,708 | — | — |
| 2012-12-27 | $7.68 | $8.89 | 0 | — | — |
| 2012-12-26 | $7.68 | $8.89 | 4,197 | — | — |
| 2012-12-24 | $7.62 | $8.82 | 0 | — | — |
| 2012-12-21 | $7.62 | $8.82 | 135 | — | — |
| 2012-12-20 | $7.72 | $8.93 | 1,219 | — | — |
| 2012-12-19 | $7.68 | $8.89 | 3,520 | — | — |
| 2012-12-18 | $7.72 | $8.93 | 406 | — | — |
| 2012-12-17 | $7.72 | $8.93 | 1,354 | — | — |
| 2012-12-14 | $7.68 | $8.89 | 0 | — | — |
| 2012-12-13 | $7.68 | $8.89 | 13,811 | — | — |
| 2012-12-12 | $7.61 | $8.80 | 271 | — | — |
| 2012-12-11 | $7.61 | $8.80 | 3,520 | — | — |
| 2012-12-10 | $7.68 | $8.89 | 0 | — | — |
| 2012-12-07 | $7.68 | $8.89 | 7,718 | — | — |
| 2012-12-06 | $7.68 | $8.89 | 0 | — | — |
| 2012-12-05 | $7.68 | $8.89 | 3,250 | — | — |
| 2012-12-04 | $7.68 | $8.89 | 9,613 | — | — |
| 2012-12-03 | $7.67 | $8.87 | 0 | — | — |
| 2012-11-30 | $7.67 | $8.87 | 542 | — | — |
| 2012-11-29 | $7.67 | $8.87 | 2,166 | — | — |
| 2012-11-28 | $7.67 | $8.87 | 1,083 | — | — |
| 2012-11-27 | $7.68 | $8.89 | 6,905 | — | — |
| 2012-11-26 | $7.67 | $8.87 | 135 | — | — |
| 2012-11-23 | $7.68 | $8.89 | 677 | — | — |
| 2012-11-21 | $7.68 | $8.89 | 0 | — | — |
| 2012-11-20 | $7.68 | $8.89 | 9,478 | — | — |
| 2012-11-19 | $7.66 | $8.86 | 1,083 | — | — |
| 2012-11-16 | $7.64 | $8.84 | 0 | — | — |
| 2012-11-15 | $7.64 | $8.84 | 21,393 | — | — |
| 2012-11-14 | $7.68 | $8.89 | 11,915 | — | — |
| 2012-11-13 | $7.68 | $8.89 | 0 | — | — |
| 2012-11-12 | $7.68 | $8.89 | 20,987 | — | — |
| 2012-11-09 | $7.68 | $8.89 | 542 | — | — |
| 2012-11-08 | $7.70 | $8.90 | 135 | — | — |
| 2012-11-07 | $7.75 | $8.97 | 677 | — | — |
| 2012-11-06 | $7.75 | $8.97 | 20,175 | — | — |
| 2012-11-05 | $7.57 | $8.76 | 6,770 | — | — |
| 2012-11-02 | $7.57 | $8.76 | 3,927 | — | — |
| 2012-11-01 | $7.74 | $8.92 | 0 | — | — |
| 2012-10-31 | $7.74 | $8.92 | 135 | — | — |
| 2012-10-26 | $7.55 | $8.70 | 0 | — | — |
| 2012-10-25 | $7.55 | $8.70 | 0 | — | — |
| 2012-10-24 | $7.55 | $8.70 | 542 | — | — |
| 2012-10-23 | $7.61 | $8.77 | 1,354 | — | — |
| 2012-10-22 | $7.53 | $8.68 | 7,989 | — | — |
| 2012-10-19 | $7.53 | $8.68 | 32,496 | — | — |
| 2012-10-18 | $7.75 | $8.94 | 0 | — | — |
| 2012-10-17 | $7.75 | $8.94 | 812 | — | — |
| 2012-10-16 | $7.81 | $9.01 | 0 | — | — |
| 2012-10-15 | $7.81 | $9.01 | 135 | — | — |
| 2012-10-12 | $7.72 | $8.89 | 812 | — | — |
| 2012-10-11 | $7.83 | $9.02 | 0 | — | — |
| 2012-10-10 | $7.83 | $9.02 | 0 | — | — |
| 2012-10-09 | $7.83 | $9.02 | 948 | — | — |
| 2012-10-08 | $7.75 | $8.94 | 8,124 | — | — |
| 2012-10-05 | $7.73 | $8.91 | 406 | — | — |
| 2012-10-04 | $7.63 | $8.79 | 0 | — | — |
| 2012-10-03 | $7.63 | $8.79 | 0 | — | — |
| 2012-10-02 | $7.63 | $8.79 | 948 | — | — |
| 2012-10-01 | $7.53 | $8.68 | 7,853 | — | — |
| 2012-09-28 | $7.68 | $8.85 | 15,571 | — | — |
| 2012-09-27 | $7.43 | $8.56 | 1,219 | — | — |
| 2012-09-26 | $7.64 | $8.80 | 0 | — | — |
| 2012-09-25 | $7.64 | $8.80 | 406 | — | — |
| 2012-09-24 | $7.67 | $8.83 | 812 | — | — |
| 2012-09-21 | $7.61 | $8.78 | 542 | — | — |
| 2012-09-20 | $7.39 | $8.51 | 7,176 | — | — |
| 2012-09-19 | $7.73 | $8.91 | 4,062 | — | — |
| 2012-09-18 | $7.39 | $8.51 | 0 | — | — |
| 2012-09-17 | $7.39 | $8.51 | 0 | — | — |
| 2012-09-14 | $7.39 | $8.51 | 0 | — | — |
| 2012-09-13 | $7.39 | $8.51 | 677 | — | — |
| 2012-09-12 | $7.39 | $8.51 | 135 | — | — |
| 2012-09-11 | $7.39 | $8.51 | 3,927 | — | — |
| 2012-09-10 | $7.39 | $8.51 | 0 | — | — |
| 2012-09-07 | $7.39 | $8.51 | 0 | — | — |
| 2012-09-06 | $7.39 | $8.51 | 0 | — | — |
| 2012-09-05 | $7.39 | $8.51 | 677 | — | — |
| 2012-09-04 | $7.40 | $8.53 | 0 | — | — |
| 2012-08-31 | $7.40 | $8.53 | 2,708 | — | — |
| 2012-08-30 | $7.20 | $8.30 | 135 | — | — |
| 2012-08-29 | $7.67 | $8.83 | 25,861 | — | — |
| 2012-08-28 | $7.64 | $8.81 | 0 | — | — |
| 2012-08-27 | $7.64 | $8.81 | 0 | — | — |
| 2012-08-24 | $7.64 | $8.81 | 0 | — | — |
| 2012-08-23 | $7.64 | $8.81 | 271 | — | — |
| 2012-08-22 | $7.61 | $8.77 | 13,405 | — | — |
| 2012-08-21 | $7.67 | $8.83 | 406 | — | — |
| 2012-08-20 | $7.61 | $8.77 | 0 | — | — |
| 2012-08-17 | $7.61 | $8.77 | 1,760 | — | — |
| 2012-08-16 | $7.47 | $8.61 | 1,354 | — | — |
| 2012-08-15 | $7.60 | $8.76 | 3,927 | — | — |
| 2012-08-14 | $7.47 | $8.61 | 271 | — | — |
| 2012-08-13 | $7.48 | $8.62 | 0 | — | — |
| 2012-08-10 | $7.48 | $8.62 | 0 | — | — |
| 2012-08-09 | $7.48 | $8.62 | 135 | — | — |
| 2012-08-08 | $7.46 | $8.60 | 812 | — | — |
| 2012-08-07 | $7.58 | $8.73 | 135 | — | — |
| 2012-08-06 | $7.60 | $8.76 | 2,166 | — | — |
| 2012-08-03 | $7.56 | $8.72 | 135 | — | — |
| 2012-08-02 | $7.46 | $8.60 | 13,540 | — | — |
| 2012-08-01 | $7.54 | $8.63 | 2,031 | — | — |
| 2012-07-31 | $7.46 | $8.54 | 13,811 | — | — |
| 2012-07-30 | $7.60 | $8.70 | 1,354 | — | — |
| 2012-07-27 | $7.61 | $8.71 | 4,062 | — | — |
| 2012-07-26 | $7.39 | $8.45 | 812 | — | — |
| 2012-07-25 | $7.51 | $8.60 | 0 | — | — |
| 2012-07-24 | $7.51 | $8.60 | 0 | — | — |
| 2012-07-23 | $7.51 | $8.60 | 135 | — | — |
| 2012-07-20 | $7.50 | $8.58 | 2,708 | — | — |
| 2012-07-19 | $7.50 | $8.58 | 2,708 | — | — |
| 2012-07-18 | $7.46 | $8.54 | 5,281 | — | — |
| 2012-07-17 | $7.37 | $8.44 | 135 | — | — |
| 2012-07-16 | $7.44 | $8.51 | 0 | — | — |
| 2012-07-13 | $7.44 | $8.51 | 135 | — | — |
| 2012-07-12 | $7.39 | $8.45 | 135 | — | — |
| 2012-07-11 | $7.41 | $8.48 | 271 | — | — |
| 2012-07-10 | $7.60 | $8.70 | 0 | — | — |
| 2012-07-09 | $7.60 | $8.70 | 135 | — | — |
| 2012-07-06 | $7.60 | $8.70 | 271 | — | — |
| 2012-07-05 | $7.61 | $8.71 | 0 | — | — |
| 2012-07-03 | $7.61 | $8.71 | 1,219 | — | — |
| 2012-07-02 | $7.59 | $8.69 | 2,708 | — | — |
| 2012-06-29 | $7.58 | $8.68 | 7,176 | — | — |
| 2012-06-28 | $7.48 | $8.56 | 1,625 | — | — |
| 2012-06-27 | $7.53 | $8.62 | 3,927 | — | — |
| 2012-06-26 | $7.46 | $8.54 | 2,573 | — | — |
| 2012-06-25 | $7.60 | $8.70 | 8,124 | — | — |
| 2012-06-22 | $7.60 | $8.70 | 0 | — | — |
| 2012-06-21 | $7.60 | $8.70 | 677 | — | — |
| 2012-06-20 | $7.57 | $8.66 | 2,843 | — | — |
| 2012-06-19 | $7.53 | $8.61 | 2,843 | — | — |
| 2012-06-18 | $7.57 | $8.66 | 0 | — | — |
| 2012-06-15 | $7.57 | $8.66 | 6,635 | — | — |
| 2012-06-14 | $7.53 | $8.62 | 2,979 | — | — |
| 2012-06-13 | $7.57 | $8.66 | 677 | — | — |
| 2012-06-12 | $7.57 | $8.66 | 1,219 | — | — |
| 2012-06-11 | $7.50 | $8.58 | 1,219 | — | — |
| 2012-06-08 | $7.53 | $8.62 | 406 | — | — |
| 2012-06-07 | $7.57 | $8.66 | 4,739 | — | — |
| 2012-06-06 | $7.57 | $8.66 | 8,801 | — | — |
| 2012-06-05 | $7.55 | $8.64 | 3,114 | — | — |
| 2012-06-04 | $7.56 | $8.65 | 135 | — | — |
| 2012-06-01 | $7.56 | $8.65 | 271 | — | — |
| 2012-05-31 | $7.05 | $8.07 | 542 | — | — |
| 2012-05-30 | $6.82 | $7.80 | 0 | — | — |
| 2012-05-29 | $6.82 | $7.80 | 542 | — | — |
| 2012-05-25 | $7.39 | $8.45 | 406 | — | — |
| 2012-05-24 | $7.39 | $8.45 | 1,219 | — | — |
| 2012-05-23 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-22 | $7.39 | $8.45 | 406 | — | — |
| 2012-05-21 | $7.39 | $8.45 | 1,625 | — | — |
| 2012-05-18 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-17 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-16 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-15 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-14 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-11 | $7.39 | $8.45 | 812 | — | — |
| 2012-05-10 | $7.39 | $8.45 | 135 | — | — |
| 2012-05-09 | $7.39 | $8.45 | 3,791 | — | — |
| 2012-05-08 | $7.46 | $8.54 | 0 | — | — |
| 2012-05-07 | $7.46 | $8.54 | 0 | — | — |
| 2012-05-04 | $7.46 | $8.54 | 6,770 | — | — |
| 2012-05-03 | $7.39 | $8.45 | 0 | — | — |
| 2012-05-02 | $7.39 | $8.39 | 271 | — | — |
| 2012-05-01 | $7.39 | $8.39 | 1,354 | — | — |
| 2012-04-30 | $7.39 | $8.39 | 677 | — | — |
| 2012-04-27 | $7.39 | $8.39 | 1,354 | — | — |
| 2012-04-26 | $7.39 | $8.39 | 0 | — | — |
| 2012-04-25 | $7.39 | $8.39 | 542 | — | — |
| 2012-04-24 | $7.39 | $8.39 | 0 | — | — |
| 2012-04-23 | $7.39 | $8.39 | 0 | — | — |
| 2012-04-20 | $7.39 | $8.39 | 0 | — | — |
| 2012-04-19 | $7.39 | $8.39 | 1,219 | — | — |
| 2012-04-18 | $7.39 | $8.39 | 1,354 | — | — |
| 2012-04-17 | $7.31 | $8.31 | 0 | — | — |
| 2012-04-16 | $7.31 | $8.31 | 10,426 | — | — |
| 2012-04-13 | $7.39 | $8.40 | 0 | — | — |
| 2012-04-12 | $7.39 | $8.40 | 0 | — | — |
| 2012-04-11 | $7.39 | $8.40 | 135 | — | — |
| 2012-04-10 | $7.31 | $8.31 | 0 | — | — |
| 2012-04-09 | $7.31 | $8.31 | 13,540 | — | — |
| 2012-04-05 | $7.39 | $8.39 | 0 | — | — |
| 2012-04-04 | $7.39 | $8.39 | 135 | — | — |
| 2012-04-03 | $7.39 | $8.39 | 1,354 | — | — |
| 2012-04-02 | $7.39 | $8.39 | 0 | — | — |
| 2012-03-30 | $7.39 | $8.39 | 2,708 | — | — |
| 2012-03-29 | $7.35 | $8.35 | 0 | — | — |
| 2012-03-28 | $7.35 | $8.35 | 0 | — | — |
| 2012-03-27 | $7.35 | $8.35 | 542 | — | — |
| 2012-03-26 | $7.39 | $8.39 | 0 | — | — |
| 2012-03-23 | $7.39 | $8.39 | 0 | — | — |
| 2012-03-22 | $7.39 | $8.39 | 0 | — | — |
| 2012-03-21 | $7.39 | $8.39 | 0 | — | — |
| 2012-03-20 | $7.39 | $8.39 | 7,853 | — | — |
| 2012-03-19 | $7.61 | $8.65 | 0 | — | — |
| 2012-03-16 | $7.61 | $8.65 | 0 | — | — |
| 2012-03-15 | $7.61 | $8.65 | 0 | — | — |
| 2012-03-14 | $7.61 | $8.65 | 0 | — | — |
| 2012-03-13 | $7.61 | $8.65 | 0 | — | — |
| 2012-03-12 | $7.61 | $8.65 | 0 | — | — |
| 2012-03-09 | $7.61 | $8.65 | 406 | — | — |
| 2012-03-08 | $7.61 | $8.65 | 406 | — | — |
| 2012-03-07 | $7.75 | $8.81 | 1,896 | — | — |
| 2012-03-06 | $7.75 | $8.81 | 0 | — | — |
| 2012-03-05 | $7.75 | $8.81 | 0 | — | — |
| 2012-03-02 | $7.75 | $8.81 | 0 | — | — |
| 2012-03-01 | $7.75 | $8.81 | 0 | — | — |
| 2012-02-29 | $7.75 | $8.81 | 0 | — | — |
| 2012-02-28 | $7.75 | $8.81 | 271 | — | — |
| 2012-02-27 | $7.57 | $8.60 | 0 | — | — |
| 2012-02-24 | $7.57 | $8.60 | 0 | — | — |
| 2012-02-23 | $7.57 | $8.60 | 6,635 | — | — |
| 2012-02-22 | $7.39 | $8.40 | 0 | — | — |
| 2012-02-21 | $7.39 | $8.40 | 1,354 | — | — |
| 2012-02-17 | $7.48 | $8.50 | 677 | — | — |
| 2012-02-16 | $7.39 | $8.39 | 135 | — | — |
| 2012-02-15 | $7.39 | $8.39 | 271 | — | — |
| 2012-02-14 | $7.27 | $8.27 | 7,989 | — | — |
| 2012-02-13 | $7.27 | $8.27 | 4,468 | — | — |
| 2012-02-10 | $7.20 | $8.18 | 16,654 | — | — |
| 2012-02-09 | $7.23 | $8.22 | 0 | — | — |
| 2012-02-08 | $7.23 | $8.22 | 0 | — | — |
| 2012-02-07 | $7.23 | $8.22 | 948 | — | — |
| 2012-02-06 | $7.19 | $8.18 | 0 | — | — |
| 2012-02-03 | $7.19 | $8.12 | 7,041 | — | — |
| 2012-02-02 | $7.09 | $8.00 | 4,874 | — | — |
| 2012-02-01 | $7.20 | $8.13 | 0 | — | — |
| 2012-01-31 | $7.20 | $8.13 | 271 | — | — |
| 2012-01-30 | $7.19 | $8.11 | 135 | — | — |
| 2012-01-27 | $7.13 | $8.04 | 25,184 | — | — |
| 2012-01-26 | $7.23 | $8.16 | 0 | — | — |
| 2012-01-25 | $7.23 | $8.16 | 2,031 | — | — |
| 2012-01-24 | $7.24 | $8.17 | 0 | — | — |
| 2012-01-23 | $7.24 | $8.17 | 0 | — | — |
| 2012-01-20 | $7.24 | $8.17 | 0 | — | — |
| 2012-01-19 | $7.24 | $8.17 | 0 | — | — |
| 2012-01-18 | $7.24 | $8.17 | 0 | — | — |
| 2012-01-17 | $7.24 | $8.17 | 3,791 | — | — |
| 2012-01-13 | $7.24 | $8.17 | 10,561 | — | — |
| 2012-01-12 | $7.20 | $8.13 | 7,041 | — | — |
| 2012-01-11 | $7.02 | $7.92 | 5,145 | — | — |
| 2012-01-10 | $7.02 | $7.93 | 1,354 | — | — |
| 2012-01-09 | $7.16 | $8.08 | 0 | — | — |
| 2012-01-06 | $7.16 | $8.08 | 0 | — | — |
| 2012-01-05 | $7.16 | $8.08 | 0 | — | — |
| 2012-01-04 | $7.16 | $8.08 | 0 | — | — |
| 2012-01-03 | $7.16 | $8.08 | 677 | — | — |