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
- 2000-09-27 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 | $9.51 | 4,960 | — | — |
| 2012-12-28 | $9.35 | $9.56 | 2,200 | — | — |
| 2012-12-27 | $9.35 | $9.56 | 10,680 | — | — |
| 2012-12-26 | $9.25 | $9.46 | 5,220 | — | — |
| 2012-12-24 | $9.20 | $9.40 | 3,140 | — | — |
| 2012-12-21 | $9.00 | $9.20 | 10,320 | — | — |
| 2012-12-20 | $9.05 | $9.25 | 2,720 | — | — |
| 2012-12-19 | $9.00 | $9.20 | 4,240 | — | — |
| 2012-12-18 | $8.95 | $9.15 | 480 | — | — |
| 2012-12-17 | $8.95 | $9.15 | 3,100 | — | — |
| 2012-12-14 | $9.00 | $9.20 | 7,200 | — | — |
| 2012-12-13 | $8.95 | $9.15 | 2,520 | — | — |
| 2012-12-12 | $8.95 | $9.15 | 4,180 | — | — |
| 2012-12-11 | $9.05 | $9.25 | 3,240 | — | — |
| 2012-12-10 | $8.95 | $9.15 | 10,620 | — | — |
| 2012-12-07 | $9.25 | $9.46 | 5,720 | — | — |
| 2012-12-06 | $9.30 | $9.51 | 6,580 | — | — |
| 2012-12-05 | $9.25 | $9.46 | 3,160 | — | — |
| 2012-12-04 | $9.50 | $9.71 | 620 | — | — |
| 2012-12-03 | $9.30 | $9.51 | 5,360 | — | — |
| 2012-11-30 | $9.25 | $9.46 | 12,020 | — | — |
| 2012-11-29 | $9.40 | $9.61 | 660 | — | — |
| 2012-11-28 | $9.25 | $9.46 | 3,780 | — | — |
| 2012-11-27 | $9.40 | $9.61 | 2,120 | — | — |
| 2012-11-26 | $9.40 | $9.61 | 3,880 | — | — |
| 2012-11-23 | $9.95 | $10.17 | 1,740 | — | — |
| 2012-11-21 | $9.30 | $9.51 | 5,160 | — | — |
| 2012-11-20 | $9.30 | $9.51 | 4,000 | — | — |
| 2012-11-19 | $9.30 | $9.51 | 9,120 | — | — |
| 2012-11-16 | $8.80 | $9.00 | 11,120 | — | — |
| 2012-11-15 | $9.05 | $9.25 | 22,580 | — | — |
| 2012-11-14 | $9.55 | $9.76 | 8,220 | — | — |
| 2012-11-13 | $9.70 | $9.92 | 7,400 | — | — |
| 2012-11-12 | $9.95 | $10.17 | 7,440 | — | — |
| 2012-11-09 | $9.80 | $10.02 | 11,100 | — | — |
| 2012-11-08 | $9.80 | $10.02 | 5,400 | — | — |
| 2012-11-07 | $9.80 | $10.02 | 4,460 | — | — |
| 2012-11-06 | $10.10 | $10.32 | 1,440 | — | — |
| 2012-11-05 | $10.05 | $10.27 | 10,380 | — | — |
| 2012-11-02 | $10.00 | $10.22 | 1,460 | — | — |
| 2012-11-01 | $9.90 | $10.12 | 6,280 | — | — |
| 2012-10-31 | $9.90 | $10.12 | 3,620 | — | — |
| 2012-10-26 | $10.00 | $10.22 | 4,140 | — | — |
| 2012-10-25 | $9.90 | $10.12 | 7,940 | — | — |
| 2012-10-24 | $9.90 | $10.12 | 5,620 | — | — |
| 2012-10-23 | $9.80 | $10.02 | 2,540 | — | — |
| 2012-10-22 | $9.95 | $10.17 | 10,880 | — | — |
| 2012-10-19 | $9.90 | $10.12 | 16,880 | — | — |
| 2012-10-18 | $10.10 | $10.32 | 8,520 | — | — |
| 2012-10-17 | $10.00 | $10.22 | 3,440 | — | — |
| 2012-10-16 | $10.25 | $10.48 | 6,160 | — | — |
| 2012-10-15 | $9.90 | $10.12 | 7,860 | — | — |
| 2012-10-12 | $9.50 | $9.71 | 3,700 | — | — |
| 2012-10-11 | $9.80 | $10.02 | 3,180 | — | — |
| 2012-10-10 | $9.85 | $10.07 | 4,380 | — | — |
| 2012-10-09 | $9.70 | $9.92 | 2,260 | — | — |
| 2012-10-08 | $9.80 | $10.02 | 17,080 | — | — |
| 2012-10-05 | $9.95 | $10.17 | 4,300 | — | — |
| 2012-10-04 | $9.60 | $9.81 | 8,340 | — | — |
| 2012-10-03 | $9.35 | $9.56 | 3,960 | — | — |
| 2012-10-02 | $9.35 | $9.56 | 2,700 | — | — |
| 2012-10-01 | $9.05 | $9.25 | 3,740 | — | — |
| 2012-09-28 | $9.15 | $9.35 | 2,520 | — | — |
| 2012-09-27 | $9.45 | $9.66 | 8,660 | — | — |
| 2012-09-26 | $9.55 | $9.76 | 3,340 | — | — |
| 2012-09-25 | $9.00 | $9.20 | 10,620 | — | — |
| 2012-09-24 | $9.35 | $9.56 | 8,580 | — | — |
| 2012-09-21 | $9.20 | $9.40 | 10,240 | — | — |
| 2012-09-20 | $8.95 | $9.15 | 3,900 | — | — |
| 2012-09-19 | $9.00 | $9.20 | 3,520 | — | — |
| 2012-09-18 | $9.20 | $9.40 | 7,700 | — | — |
| 2012-09-17 | $9.05 | $9.25 | 11,900 | — | — |
| 2012-09-14 | $9.25 | $9.46 | 4,120 | — | — |
| 2012-09-13 | $9.25 | $9.46 | 1,720 | — | — |
| 2012-09-12 | $9.15 | $9.35 | 6,040 | — | — |
| 2012-09-11 | $8.95 | $9.15 | 2,440 | — | — |
| 2012-09-10 | $8.60 | $8.79 | 6,460 | — | — |
| 2012-09-07 | $8.55 | $8.74 | 6,080 | — | — |
| 2012-09-06 | $8.85 | $9.05 | 2,340 | — | — |
| 2012-09-05 | $8.65 | $8.84 | 7,180 | — | — |
| 2012-09-04 | $8.40 | $8.59 | 28,580 | — | — |
| 2012-08-31 | $9.20 | $9.40 | 4,260 | — | — |
| 2012-08-30 | $9.10 | $9.30 | 4,280 | — | — |
| 2012-08-29 | $8.95 | $9.15 | 5,600 | — | — |
| 2012-08-28 | $8.80 | $9.00 | 7,960 | — | — |
| 2012-08-27 | $8.65 | $8.84 | 15,600 | — | — |
| 2012-08-24 | $9.05 | $9.25 | 10,940 | — | — |
| 2012-08-23 | $9.25 | $9.46 | 11,640 | — | — |
| 2012-08-22 | $9.60 | $9.81 | 12,060 | — | — |
| 2012-08-21 | $9.85 | $10.07 | 20,240 | — | — |
| 2012-08-20 | $10.45 | $10.68 | 33,140 | — | — |
| 2012-08-17 | $10.25 | $10.48 | 52,020 | — | — |
| 2012-08-16 | $9.50 | $9.71 | 19,880 | — | — |
| 2012-08-15 | $9.25 | $9.46 | 5,180 | — | — |
| 2012-08-14 | $9.10 | $9.30 | 13,980 | — | — |
| 2012-08-13 | $9.10 | $9.30 | 18,800 | — | — |
| 2012-08-10 | $8.75 | $8.94 | 12,020 | — | — |
| 2012-08-09 | $9.05 | $9.25 | 8,660 | — | — |
| 2012-08-08 | $9.15 | $9.35 | 7,500 | — | — |
| 2012-08-07 | $9.35 | $9.56 | 16,040 | — | — |
| 2012-08-06 | $8.90 | $9.10 | 33,060 | — | — |
| 2012-08-03 | $8.40 | $8.59 | 7,060 | — | — |
| 2012-08-02 | $8.55 | $8.74 | 4,740 | — | — |
| 2012-08-01 | $8.50 | $8.69 | 6,120 | — | — |
| 2012-07-31 | $8.20 | $8.38 | 10,320 | — | — |
| 2012-07-30 | $7.50 | $7.67 | 2,220 | — | — |
| 2012-07-27 | $7.50 | $7.67 | 440 | — | — |
| 2012-07-26 | $7.45 | $7.62 | 200 | — | — |
| 2012-07-25 | $7.65 | $7.82 | 3,420 | — | — |
| 2012-07-24 | $7.50 | $7.67 | 3,820 | — | — |
| 2012-07-23 | $7.40 | $7.56 | 5,460 | — | — |
| 2012-07-20 | $7.45 | $7.62 | 3,680 | — | — |
| 2012-07-19 | $7.40 | $7.56 | 8,680 | — | — |
| 2012-07-18 | $7.20 | $7.36 | 12,040 | — | — |
| 2012-07-17 | $7.45 | $7.62 | 320 | — | — |
| 2012-07-16 | $7.15 | $7.31 | 840 | — | — |
| 2012-07-13 | $6.95 | $7.10 | 0 | — | — |
| 2012-07-12 | $6.95 | $7.10 | 260 | — | — |
| 2012-07-11 | $6.95 | $7.10 | 4,060 | — | — |
| 2012-07-10 | $6.75 | $6.90 | 10,220 | — | — |
| 2012-07-09 | $6.45 | $6.59 | 2,100 | — | — |
| 2012-07-06 | $6.30 | $6.44 | 7,180 | — | — |
| 2012-07-05 | $6.60 | $6.75 | 6,780 | — | — |
| 2012-07-03 | $6.50 | $6.64 | 800 | — | — |
| 2012-07-02 | $6.20 | $6.34 | 780 | — | — |
| 2012-06-29 | $6.20 | $6.34 | 146,900 | — | — |
| 2012-06-28 | $5.70 | $5.83 | 30,540 | — | — |
| 2012-06-27 | $5.80 | $5.93 | 5,380 | — | — |
| 2012-06-26 | $6.00 | $6.13 | 120 | — | — |
| 2012-06-25 | $5.95 | $6.08 | 8,700 | — | — |
| 2012-06-22 | $5.95 | $6.08 | 3,840 | — | — |
| 2012-06-21 | $5.85 | $5.98 | 680 | — | — |
| 2012-06-20 | $5.90 | $6.03 | 9,180 | — | — |
| 2012-06-19 | $6.10 | $6.24 | 10,100 | — | — |
| 2012-06-18 | $6.50 | $6.64 | 60 | — | — |
| 2012-06-15 | $6.60 | $6.75 | 1,800 | — | — |
| 2012-06-14 | $6.60 | $6.75 | 400 | — | — |
| 2012-06-13 | $6.30 | $6.44 | 440 | — | — |
| 2012-06-12 | $6.35 | $6.49 | 8,860 | — | — |
| 2012-06-11 | $6.35 | $6.49 | 500 | — | — |
| 2012-06-08 | $6.50 | $6.64 | 2,660 | — | — |
| 2012-06-07 | $6.50 | $6.64 | 9,060 | — | — |
| 2012-06-06 | $6.60 | $6.75 | 1,860 | — | — |
| 2012-06-05 | $6.60 | $6.75 | 2,480 | — | — |
| 2012-06-04 | $6.65 | $6.80 | 6,560 | — | — |
| 2012-06-01 | $6.75 | $6.90 | 60 | — | — |
| 2012-05-31 | $6.80 | $6.95 | 7,760 | — | — |
| 2012-05-30 | $6.70 | $6.85 | 480 | — | — |
| 2012-05-29 | $6.65 | $6.80 | 0 | — | — |
| 2012-05-25 | $6.65 | $6.80 | 4,760 | — | — |
| 2012-05-24 | $6.60 | $6.75 | 4,760 | — | — |
| 2012-05-23 | $6.60 | $6.75 | 100 | — | — |
| 2012-05-22 | $6.80 | $6.95 | 1,620 | — | — |
| 2012-05-21 | $6.85 | $7.00 | 2,160 | — | — |
| 2012-05-18 | $6.55 | $6.70 | 11,740 | — | — |
| 2012-05-17 | $6.70 | $6.85 | 13,000 | — | — |
| 2012-05-16 | $7.00 | $7.16 | 5,440 | — | — |
| 2012-05-15 | $7.40 | $7.56 | 2,600 | — | — |
| 2012-05-14 | $7.05 | $7.21 | 1,060 | — | — |
| 2012-05-11 | $7.25 | $7.41 | 2,400 | — | — |
| 2012-05-10 | $7.20 | $7.36 | 380 | — | — |
| 2012-05-09 | $7.15 | $7.31 | 740 | — | — |
| 2012-05-08 | $7.05 | $7.21 | 4,720 | — | — |
| 2012-05-07 | $6.80 | $6.95 | 4,800 | — | — |
| 2012-05-04 | $7.05 | $7.21 | 1,040 | — | — |
| 2012-05-03 | $6.95 | $7.10 | 220 | — | — |
| 2012-05-02 | $6.95 | $7.10 | 10,440 | — | — |
| 2012-05-01 | $6.95 | $7.10 | 5,200 | — | — |
| 2012-04-30 | $6.95 | $7.10 | 7,400 | — | — |
| 2012-04-27 | $7.10 | $7.26 | 25,120 | — | — |
| 2012-04-26 | $7.50 | $7.67 | 5,460 | — | — |
| 2012-04-25 | $7.25 | $7.41 | 22,040 | — | — |
| 2012-04-24 | $7.35 | $7.51 | 1,700 | — | — |
| 2012-04-23 | $7.30 | $7.46 | 2,380 | — | — |
| 2012-04-20 | $7.30 | $7.46 | 1,400 | — | — |
| 2012-04-19 | $7.30 | $7.46 | 4,020 | — | — |
| 2012-04-18 | $7.50 | $7.67 | 46,080 | — | — |
| 2012-04-17 | $7.65 | $7.82 | 120 | — | — |
| 2012-04-16 | $7.60 | $7.77 | 1,240 | — | — |
| 2012-04-13 | $7.85 | $8.02 | 3,760 | — | — |
| 2012-04-12 | $7.85 | $8.02 | 4,760 | — | — |
| 2012-04-11 | $7.95 | $8.13 | 2,080 | — | — |
| 2012-04-10 | $8.10 | $8.28 | 3,900 | — | — |
| 2012-04-09 | $7.75 | $7.92 | 580 | — | — |
| 2012-04-05 | $7.70 | $7.87 | 240 | — | — |
| 2012-04-04 | $7.50 | $7.67 | 300 | — | — |
| 2012-04-03 | $7.50 | $7.67 | 2,140 | — | — |
| 2012-04-02 | $8.00 | $8.18 | 4,540 | — | — |
| 2012-03-30 | $7.60 | $7.77 | 3,340 | — | — |
| 2012-03-29 | $7.60 | $7.77 | 620 | — | — |
| 2012-03-28 | $7.95 | $8.13 | 1,800 | — | — |
| 2012-03-27 | $7.75 | $7.92 | 5,020 | — | — |
| 2012-03-26 | $7.75 | $7.92 | 140 | — | — |
| 2012-03-23 | $8.00 | $8.18 | 1,740 | — | — |
| 2012-03-22 | $7.90 | $8.08 | 3,500 | — | — |
| 2012-03-21 | $7.80 | $7.97 | 2,800 | — | — |
| 2012-03-20 | $7.30 | $7.46 | 780 | — | — |
| 2012-03-19 | $7.50 | $7.67 | 7,660 | — | — |
| 2012-03-16 | $7.60 | $7.77 | 1,380 | — | — |
| 2012-03-15 | $7.50 | $7.67 | 3,060 | — | — |
| 2012-03-14 | $7.45 | $7.62 | 9,720 | — | — |
| 2012-03-13 | $6.85 | $7.00 | 1,560 | — | — |
| 2012-03-12 | $7.00 | $7.16 | 1,720 | — | — |
| 2012-03-09 | $7.00 | $7.16 | 3,340 | — | — |
| 2012-03-08 | $6.60 | $6.75 | 2,380 | — | — |
| 2012-03-07 | $6.50 | $6.64 | 1,880 | — | — |
| 2012-03-06 | $6.60 | $6.75 | 180 | — | — |
| 2012-03-05 | $6.50 | $6.64 | 7,560 | — | — |
| 2012-03-02 | $6.60 | $6.75 | 120 | — | — |
| 2012-03-01 | $6.70 | $6.85 | 1,160 | — | — |
| 2012-02-29 | $6.50 | $6.64 | 880 | — | — |
| 2012-02-28 | $6.90 | $7.05 | 2,140 | — | — |
| 2012-02-27 | $6.90 | $7.05 | 3,300 | — | — |
| 2012-02-24 | $6.50 | $6.64 | 3,560 | — | — |
| 2012-02-23 | $6.15 | $6.29 | 3,480 | — | — |
| 2012-02-22 | $6.25 | $6.39 | 680 | — | — |
| 2012-02-21 | $6.35 | $6.49 | 1,500 | — | — |
| 2012-02-17 | $6.30 | $6.44 | 5,840 | — | — |
| 2012-02-16 | $6.45 | $6.59 | 1,160 | — | — |
| 2012-02-15 | $6.50 | $6.64 | 3,440 | — | — |
| 2012-02-14 | $6.30 | $6.44 | 1,180 | — | — |
| 2012-02-13 | $6.30 | $6.44 | 2,860 | — | — |
| 2012-02-10 | $6.10 | $6.24 | 3,540 | — | — |
| 2012-02-09 | $6.15 | $6.29 | 2,360 | — | — |
| 2012-02-08 | $6.15 | $6.29 | 1,540 | — | — |
| 2012-02-07 | $6.15 | $6.29 | 320 | — | — |
| 2012-02-06 | $6.20 | $6.34 | 2,260 | — | — |
| 2012-02-03 | $6.00 | $6.13 | 1,480 | — | — |
| 2012-02-02 | $6.05 | $6.18 | 2,740 | — | — |
| 2012-02-01 | $6.00 | $6.13 | 4,000 | — | — |
| 2012-01-31 | $6.00 | $6.13 | 20 | — | — |
| 2012-01-30 | $6.10 | $6.24 | 480 | — | — |
| 2012-01-27 | $6.00 | $6.13 | 1,440 | — | — |
| 2012-01-26 | $6.10 | $6.24 | 1,340 | — | — |
| 2012-01-25 | $6.15 | $6.29 | 180 | — | — |
| 2012-01-24 | $6.00 | $6.13 | 2,560 | — | — |
| 2012-01-23 | $6.00 | $6.13 | 0 | — | — |
| 2012-01-20 | $6.00 | $6.13 | 1,600 | — | — |
| 2012-01-19 | $6.25 | $6.39 | 400 | — | — |
| 2012-01-18 | $6.30 | $6.44 | 0 | — | — |
| 2012-01-17 | $6.30 | $6.44 | 40 | — | — |
| 2012-01-13 | $6.00 | $6.13 | 5,880 | — | — |
| 2012-01-12 | $6.00 | $6.13 | 6,800 | — | — |
| 2012-01-11 | $5.95 | $6.08 | 80 | — | — |
| 2012-01-10 | $6.00 | $6.13 | 3,900 | — | — |
| 2012-01-09 | $5.95 | $6.08 | 2,480 | — | — |
| 2012-01-06 | $5.95 | $6.08 | 560 | — | — |
| 2012-01-05 | $5.95 | $6.08 | 4,080 | — | — |
| 2012-01-04 | $5.95 | $6.08 | 520 | — | — |
| 2012-01-03 | $5.90 | $6.03 | 1,580 | — | — |