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
- 2008-06-25 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 | $8.52 | $8.52 | 233 | — | — |
| 2012-12-28 | $8.25 | $8.25 | 400 | — | — |
| 2012-12-27 | $8.40 | $8.40 | 7,600 | — | — |
| 2012-12-26 | $8.34 | $8.34 | 167 | — | — |
| 2012-12-24 | $8.40 | $8.40 | 7,333 | — | — |
| 2012-12-21 | $8.28 | $8.28 | 12,400 | — | — |
| 2012-12-20 | $8.40 | $8.40 | 0 | — | — |
| 2012-12-19 | $8.40 | $8.40 | 0 | — | — |
| 2012-12-18 | $8.40 | $8.40 | 5,867 | — | — |
| 2012-12-17 | $8.58 | $8.58 | 2,233 | — | — |
| 2012-12-14 | $9.09 | $9.09 | 0 | — | — |
| 2012-12-13 | $9.09 | $9.09 | 0 | — | — |
| 2012-12-12 | $9.09 | $9.09 | 1,400 | — | — |
| 2012-12-11 | $8.64 | $8.64 | 3,667 | — | — |
| 2012-12-10 | $8.82 | $8.82 | 18,300 | — | — |
| 2012-12-07 | $8.97 | $8.97 | 367 | — | — |
| 2012-12-06 | $8.88 | $8.88 | 3,667 | — | — |
| 2012-12-05 | $8.85 | $8.85 | 11,733 | — | — |
| 2012-12-04 | $9.42 | $9.42 | 2,800 | — | — |
| 2012-12-03 | $10.02 | $10.02 | 2,500 | — | — |
| 2012-11-30 | $10.02 | $10.02 | 19,967 | — | — |
| 2012-11-29 | $10.17 | $10.17 | 1,800 | — | — |
| 2012-11-28 | $10.23 | $10.23 | 1,733 | — | — |
| 2012-11-27 | $10.29 | $10.29 | 0 | — | — |
| 2012-11-26 | $10.29 | $10.29 | 1,633 | — | — |
| 2012-11-23 | $10.71 | $10.71 | 2,800 | — | — |
| 2012-11-21 | $10.71 | $10.71 | 33 | — | — |
| 2012-11-20 | $10.32 | $10.32 | 4,033 | — | — |
| 2012-11-19 | $10.05 | $10.05 | 1,933 | — | — |
| 2012-11-16 | $9.54 | $9.54 | 0 | — | — |
| 2012-11-15 | $9.54 | $9.54 | 7,100 | — | — |
| 2012-11-14 | $10.20 | $10.20 | 12,967 | — | — |
| 2012-11-13 | $10.68 | $10.68 | 0 | — | — |
| 2012-11-12 | $10.68 | $10.68 | 2,000 | — | — |
| 2012-11-09 | $10.74 | $10.74 | 1,967 | — | — |
| 2012-11-08 | $10.62 | $10.62 | 1,233 | — | — |
| 2012-11-07 | $10.53 | $10.53 | 1,600 | — | — |
| 2012-11-06 | $10.14 | $10.14 | 14,767 | — | — |
| 2012-11-05 | $9.90 | $9.90 | 767 | — | — |
| 2012-11-02 | $10.02 | $10.02 | 2,033 | — | — |
| 2012-11-01 | $10.41 | $10.41 | 1,000 | — | — |
| 2012-10-31 | $10.29 | $10.29 | 3,833 | — | — |
| 2012-10-26 | $10.08 | $10.08 | 4,167 | — | — |
| 2012-10-25 | $10.20 | $10.20 | 4,667 | — | — |
| 2012-10-24 | $10.20 | $10.20 | 1,500 | — | — |
| 2012-10-23 | $10.68 | $10.68 | 6,600 | — | — |
| 2012-10-22 | $11.01 | $11.01 | 4,667 | — | — |
| 2012-10-19 | $10.68 | $10.68 | 3,967 | — | — |
| 2012-10-18 | $10.68 | $10.68 | 8,600 | — | — |
| 2012-10-17 | $10.71 | $10.71 | 9,200 | — | — |
| 2012-10-16 | $10.32 | $10.32 | 11,500 | — | — |
| 2012-10-15 | $9.69 | $9.69 | 1,067 | — | — |
| 2012-10-12 | $10.44 | $10.44 | 2,533 | — | — |
| 2012-10-11 | $10.26 | $10.26 | 6,067 | — | — |
| 2012-10-10 | $9.69 | $9.69 | 500 | — | — |
| 2012-10-09 | $9.69 | $9.69 | 1,667 | — | — |
| 2012-10-08 | $9.93 | $9.93 | 2,433 | — | — |
| 2012-10-05 | $9.99 | $9.99 | 1,067 | — | — |
| 2012-10-04 | $9.99 | $9.99 | 4,533 | — | — |
| 2012-10-03 | $9.78 | $9.78 | 1,067 | — | — |
| 2012-10-02 | $9.87 | $9.87 | 2,500 | — | — |
| 2012-10-01 | $9.54 | $9.54 | 3,967 | — | — |
| 2012-09-28 | $9.84 | $9.84 | 2,967 | — | — |
| 2012-09-27 | $9.69 | $9.69 | 1,667 | — | — |
| 2012-09-26 | $9.09 | $9.09 | 467 | — | — |
| 2012-09-25 | $9.21 | $9.21 | 1,767 | — | — |
| 2012-09-24 | $9.24 | $9.24 | 4,600 | — | — |
| 2012-09-21 | $9.57 | $9.57 | 2,733 | — | — |
| 2012-09-20 | $9.30 | $9.30 | 10,700 | — | — |
| 2012-09-19 | $9.27 | $9.27 | 6,867 | — | — |
| 2012-09-18 | $9.12 | $9.12 | 6,667 | — | — |
| 2012-09-17 | $9.12 | $9.12 | 5,467 | — | — |
| 2012-09-14 | $9.48 | $9.48 | 23,533 | — | — |
| 2012-09-13 | $8.91 | $8.91 | 2,667 | — | — |
| 2012-09-12 | $8.49 | $8.49 | 2,667 | — | — |
| 2012-09-11 | $8.40 | $8.40 | 4,167 | — | — |
| 2012-09-10 | $8.49 | $8.49 | 11,300 | — | — |
| 2012-09-07 | $8.58 | $8.58 | 2,700 | — | — |
| 2012-09-06 | $8.16 | $8.16 | 7,100 | — | — |
| 2012-09-05 | $7.98 | $7.98 | 867 | — | — |
| 2012-09-04 | $8.13 | $8.13 | 4,833 | — | — |
| 2012-08-31 | $8.13 | $8.13 | 8,967 | — | — |
| 2012-08-30 | $7.35 | $7.35 | 3,500 | — | — |
| 2012-08-29 | $7.62 | $7.62 | 4,000 | — | — |
| 2012-08-28 | $7.92 | $7.92 | 1,967 | — | — |
| 2012-08-27 | $7.80 | $7.80 | 733 | — | — |
| 2012-08-24 | $8.10 | $8.10 | 867 | — | — |
| 2012-08-23 | $8.16 | $8.16 | 1,667 | — | — |
| 2012-08-22 | $8.22 | $8.22 | 4,800 | — | — |
| 2012-08-21 | $7.95 | $7.95 | 4,367 | — | — |
| 2012-08-20 | $7.50 | $7.50 | 14,267 | — | — |
| 2012-08-17 | $6.51 | $6.51 | 0 | — | — |
| 2012-08-16 | $6.51 | $6.51 | 0 | — | — |
| 2012-08-15 | $6.51 | $6.51 | 133 | — | — |
| 2012-08-14 | $6.78 | $6.78 | 2,033 | — | — |
| 2012-08-13 | $6.72 | $6.72 | 1,667 | — | — |
| 2012-08-10 | $6.90 | $6.90 | 3,667 | — | — |
| 2012-08-09 | $6.87 | $6.87 | 667 | — | — |
| 2012-08-08 | $6.78 | $6.78 | 3,300 | — | — |
| 2012-08-07 | $6.69 | $6.69 | 633 | — | — |
| 2012-08-06 | $6.39 | $6.39 | 333 | — | — |
| 2012-08-03 | $6.45 | $6.45 | 833 | — | — |
| 2012-08-02 | $6.24 | $6.24 | 4,967 | — | — |
| 2012-08-01 | $6.42 | $6.42 | 0 | — | — |
| 2012-07-31 | $6.42 | $6.42 | 167 | — | — |
| 2012-07-30 | $6.42 | $6.42 | 7,400 | — | — |
| 2012-07-27 | $5.94 | $5.94 | 0 | — | — |
| 2012-07-26 | $5.94 | $5.94 | 3,233 | — | — |
| 2012-07-25 | $5.67 | $5.67 | 467 | — | — |
| 2012-07-24 | $5.61 | $5.61 | 833 | — | — |
| 2012-07-23 | $5.52 | $5.52 | 1,567 | — | — |
| 2012-07-20 | $5.67 | $5.67 | 167 | — | — |
| 2012-07-19 | $5.70 | $5.70 | 633 | — | — |
| 2012-07-18 | $5.64 | $5.64 | 833 | — | — |
| 2012-07-17 | $5.70 | $5.70 | 300 | — | — |
| 2012-07-16 | $5.58 | $5.58 | 0 | — | — |
| 2012-07-13 | $5.58 | $5.58 | 0 | — | — |
| 2012-07-12 | $5.58 | $5.58 | 0 | — | — |
| 2012-07-11 | $5.58 | $5.58 | 0 | — | — |
| 2012-07-10 | $5.58 | $5.58 | 233 | — | — |
| 2012-07-09 | $6.15 | $6.15 | 0 | — | — |
| 2012-07-06 | $6.15 | $6.15 | 0 | — | — |
| 2012-07-05 | $6.15 | $6.15 | 933 | — | — |
| 2012-07-03 | $5.67 | $5.67 | 0 | — | — |
| 2012-07-02 | $5.67 | $5.67 | 500 | — | — |
| 2012-06-29 | $5.64 | $5.64 | 2,000 | — | — |
| 2012-06-28 | $5.40 | $5.40 | 733 | — | — |
| 2012-06-27 | $5.55 | $5.55 | 0 | — | — |
| 2012-06-26 | $5.55 | $5.55 | 0 | — | — |
| 2012-06-25 | $5.55 | $5.55 | 0 | — | — |
| 2012-06-22 | $5.55 | $5.55 | 567 | — | — |
| 2012-06-21 | $5.55 | $5.55 | 7,733 | — | — |
| 2012-06-20 | $5.76 | $5.76 | 0 | — | — |
| 2012-06-19 | $5.76 | $5.76 | 0 | — | — |
| 2012-06-18 | $5.76 | $5.76 | 0 | — | — |
| 2012-06-15 | $5.76 | $5.76 | 2,367 | — | — |
| 2012-06-14 | $6.39 | $6.39 | 3,267 | — | — |
| 2012-06-13 | $6.00 | $6.00 | 0 | — | — |
| 2012-06-12 | $6.00 | $6.00 | 0 | — | — |
| 2012-06-11 | $6.00 | $6.00 | 67 | — | — |
| 2012-06-08 | $6.15 | $6.15 | 1,167 | — | — |
| 2012-06-07 | $6.27 | $6.27 | 1,467 | — | — |
| 2012-06-06 | $6.48 | $6.48 | 667 | — | — |
| 2012-06-05 | $6.21 | $6.21 | 3,967 | — | — |
| 2012-06-04 | $5.73 | $5.73 | 3,267 | — | — |
| 2012-06-01 | $5.52 | $5.52 | 11,700 | — | — |
| 2012-05-31 | $5.52 | $5.52 | 0 | — | — |
| 2012-05-30 | $5.52 | $5.52 | 0 | — | — |
| 2012-05-29 | $5.52 | $5.52 | 667 | — | — |
| 2012-05-25 | $5.34 | $5.34 | 633 | — | — |
| 2012-05-24 | $5.34 | $5.34 | 1,833 | — | — |
| 2012-05-23 | $5.49 | $5.49 | 2,000 | — | — |
| 2012-05-22 | $5.34 | $5.34 | 6,000 | — | — |
| 2012-05-21 | $5.37 | $5.37 | 1,000 | — | — |
| 2012-05-18 | $5.46 | $5.46 | 8,000 | — | — |
| 2012-05-17 | $5.55 | $5.55 | 500 | — | — |
| 2012-05-16 | $5.31 | $5.31 | 2,533 | — | — |
| 2012-05-15 | $5.40 | $5.40 | 7,133 | — | — |
| 2012-05-14 | $5.97 | $5.97 | 0 | — | — |
| 2012-05-11 | $5.97 | $5.97 | 167 | — | — |
| 2012-05-10 | $5.94 | $5.94 | 0 | — | — |
| 2012-05-09 | $5.94 | $5.94 | 400 | — | — |
| 2012-05-08 | $5.91 | $5.91 | 3,333 | — | — |
| 2012-05-07 | $6.30 | $6.30 | 1,067 | — | — |
| 2012-05-04 | $6.84 | $6.84 | 3,667 | — | — |
| 2012-05-03 | $6.60 | $6.60 | 1,500 | — | — |
| 2012-05-02 | $7.02 | $7.02 | 1,133 | — | — |
| 2012-05-01 | $7.05 | $7.05 | 15,067 | — | — |
| 2012-04-30 | $6.87 | $6.87 | 11,333 | — | — |
| 2012-04-27 | $7.11 | $7.11 | 267 | — | — |
| 2012-04-26 | $7.35 | $7.35 | 0 | — | — |
| 2012-04-25 | $7.35 | $7.35 | 0 | — | — |
| 2012-04-24 | $7.35 | $7.35 | 0 | — | — |
| 2012-04-23 | $7.35 | $7.35 | 0 | — | — |
| 2012-04-20 | $7.35 | $7.35 | 1,067 | — | — |
| 2012-04-19 | $7.20 | $7.20 | 0 | — | — |
| 2012-04-18 | $7.20 | $7.20 | 3,433 | — | — |
| 2012-04-17 | $7.65 | $7.65 | 0 | — | — |
| 2012-04-16 | $7.65 | $7.65 | 0 | — | — |
| 2012-04-13 | $7.65 | $7.65 | 0 | — | — |
| 2012-04-12 | $7.65 | $7.65 | 733 | — | — |
| 2012-04-11 | $7.29 | $7.29 | 667 | — | — |
| 2012-04-10 | $6.93 | $6.93 | 0 | — | — |
| 2012-04-09 | $6.93 | $6.93 | 1,167 | — | — |
| 2012-04-05 | $7.02 | $7.02 | 3,667 | — | — |
| 2012-04-04 | $7.11 | $7.11 | 1,000 | — | — |
| 2012-04-03 | $8.07 | $8.07 | 500 | — | — |
| 2012-04-02 | $8.01 | $8.01 | 500 | — | — |
| 2012-03-30 | $8.01 | $8.01 | 33 | — | — |
| 2012-03-29 | $8.10 | $8.10 | 0 | — | — |
| 2012-03-28 | $8.10 | $8.10 | 0 | — | — |
| 2012-03-27 | $8.10 | $8.10 | 0 | — | — |
| 2012-03-26 | $8.10 | $8.10 | 7,000 | — | — |
| 2012-03-23 | $7.23 | $7.23 | 0 | — | — |
| 2012-03-22 | $7.23 | $7.23 | 2,333 | — | — |
| 2012-03-21 | $7.68 | $7.68 | 1,933 | — | — |
| 2012-03-20 | $7.59 | $7.59 | 0 | — | — |
| 2012-03-19 | $7.59 | $7.59 | 3,700 | — | — |
| 2012-03-16 | $7.41 | $7.41 | 633 | — | — |
| 2012-03-15 | $7.20 | $7.20 | 933 | — | — |
| 2012-03-14 | $7.44 | $7.44 | 0 | — | — |
| 2012-03-13 | $7.44 | $7.44 | 0 | — | — |
| 2012-03-12 | $7.44 | $7.44 | 0 | — | — |
| 2012-03-09 | $7.44 | $7.44 | 6,400 | — | — |
| 2012-03-08 | $7.05 | $7.05 | 10,733 | — | — |
| 2012-03-07 | $6.90 | $6.90 | 5,333 | — | — |
| 2012-03-06 | $6.90 | $6.90 | 7,167 | — | — |
| 2012-03-05 | $7.65 | $7.65 | 0 | — | — |
| 2012-03-02 | $7.65 | $7.65 | 15,267 | — | — |
| 2012-03-01 | $7.62 | $7.62 | 1,400 | — | — |
| 2012-02-29 | $7.80 | $7.80 | 0 | — | — |
| 2012-02-28 | $7.80 | $7.80 | 2,833 | — | — |
| 2012-02-27 | $8.07 | $8.07 | 0 | — | — |
| 2012-02-24 | $8.07 | $8.07 | 0 | — | — |
| 2012-02-23 | $8.07 | $8.07 | 2,467 | — | — |
| 2012-02-22 | $7.83 | $7.83 | 4,833 | — | — |
| 2012-02-21 | $7.59 | $7.59 | 767 | — | — |
| 2012-02-17 | $7.53 | $7.53 | 5,567 | — | — |
| 2012-02-16 | $7.71 | $7.71 | 7,933 | — | — |
| 2012-02-15 | $7.20 | $7.20 | 1,000 | — | — |
| 2012-02-14 | $7.35 | $7.35 | 16,667 | — | — |
| 2012-02-13 | $7.59 | $7.59 | 12,000 | — | — |
| 2012-02-10 | $7.50 | $7.50 | 17,867 | — | — |
| 2012-02-09 | $7.74 | $7.74 | 22,733 | — | — |
| 2012-02-08 | $7.74 | $7.74 | 10,500 | — | — |
| 2012-02-07 | $8.04 | $8.04 | 0 | — | — |
| 2012-02-06 | $8.04 | $8.04 | 1,500 | — | — |
| 2012-02-03 | $7.92 | $7.92 | 1,167 | — | — |
| 2012-02-02 | $7.95 | $7.95 | 5,500 | — | — |
| 2012-02-01 | $8.01 | $8.01 | 5,100 | — | — |
| 2012-01-31 | $7.62 | $7.62 | 0 | — | — |
| 2012-01-30 | $7.62 | $7.62 | 5,000 | — | — |
| 2012-01-27 | $7.68 | $7.68 | 1,767 | — | — |
| 2012-01-26 | $7.59 | $7.59 | 933 | — | — |
| 2012-01-25 | $7.47 | $7.47 | 1,467 | — | — |
| 2012-01-24 | $6.96 | $6.96 | 833 | — | — |
| 2012-01-23 | $7.14 | $7.14 | 6,433 | — | — |
| 2012-01-20 | $6.99 | $6.99 | 19,900 | — | — |
| 2012-01-19 | $7.11 | $7.11 | 20,600 | — | — |
| 2012-01-18 | $7.11 | $7.11 | 19,333 | — | — |
| 2012-01-17 | $6.96 | $6.96 | 0 | — | — |
| 2012-01-13 | $6.96 | $6.96 | 17,000 | — | — |
| 2012-01-12 | $7.11 | $7.11 | 0 | — | — |
| 2012-01-11 | $7.11 | $7.11 | 19,967 | — | — |
| 2012-01-10 | $7.35 | $7.35 | 20,800 | — | — |
| 2012-01-09 | $6.99 | $6.99 | 16,967 | — | — |
| 2012-01-06 | $6.90 | $6.90 | 3,933 | — | — |
| 2012-01-05 | $6.96 | $6.96 | 11,800 | — | — |
| 2012-01-04 | $7.26 | $7.26 | 833 | — | — |
| 2012-01-03 | $6.99 | $6.99 | 1,200 | — | — |