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
- 2009-12-11 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 | $7.66 | $7.74 | 567,237 | — | — |
| 2012-12-28 | $7.50 | $7.58 | 722,323 | — | — |
| 2012-12-27 | $7.66 | $7.74 | 1,288,768 | — | — |
| 2012-12-26 | $7.40 | $7.48 | 571,465 | — | — |
| 2012-12-24 | $7.40 | $7.48 | 292,205 | — | — |
| 2012-12-21 | $7.35 | $7.42 | 1,143,193 | — | — |
| 2012-12-20 | $7.40 | $7.47 | 932,626 | — | — |
| 2012-12-19 | $7.33 | $7.40 | 893,789 | — | — |
| 2012-12-18 | $7.30 | $7.37 | 544,252 | — | — |
| 2012-12-17 | $7.11 | $7.18 | 1,383,615 | — | — |
| 2012-12-14 | $7.00 | $7.00 | 608,717 | — | — |
| 2012-12-13 | $6.98 | $6.98 | 796,299 | — | — |
| 2012-12-12 | $6.99 | $6.99 | 979,125 | — | — |
| 2012-12-11 | $6.78 | $6.78 | 1,089,032 | — | — |
| 2012-12-10 | $6.79 | $6.79 | 1,322,585 | — | — |
| 2012-12-07 | $6.75 | $6.75 | 1,387,843 | — | — |
| 2012-12-06 | $6.77 | $6.77 | 15,398,104 | — | — |
| 2012-12-05 | $6.87 | $6.87 | 1,224,567 | — | — |
| 2012-12-04 | $7.18 | $7.18 | 946,629 | — | — |
| 2012-12-03 | $6.87 | $6.87 | 777,805 | — | — |
| 2012-11-30 | $6.73 | $6.73 | 541,082 | — | — |
| 2012-11-29 | $7.04 | $7.04 | 72,919 | — | — |
| 2012-11-28 | $7.02 | $7.02 | 178,863 | — | — |
| 2012-11-27 | $7.02 | $7.02 | 84,280 | — | — |
| 2012-11-26 | $7.06 | $7.06 | 102,774 | — | — |
| 2012-11-23 | $7.05 | $7.05 | 49,670 | — | — |
| 2012-11-21 | $6.86 | $6.86 | 21,929 | — | — |
| 2012-11-20 | $6.84 | $6.84 | 99,339 | — | — |
| 2012-11-19 | $6.93 | $6.93 | 154,821 | — | — |
| 2012-11-16 | $6.81 | $6.81 | 157,463 | — | — |
| 2012-11-15 | $6.59 | $6.59 | 149,009 | — | — |
| 2012-11-14 | $6.54 | $6.54 | 280,316 | — | — |
| 2012-11-13 | $6.60 | $6.60 | 574,107 | — | — |
| 2012-11-12 | $7.06 | $7.06 | 144,782 | — | — |
| 2012-11-09 | $7.08 | $7.08 | 109,115 | — | — |
| 2012-11-08 | $7.02 | $7.02 | 471,069 | — | — |
| 2012-11-07 | $7.23 | $7.23 | 275,825 | — | — |
| 2012-11-06 | $7.40 | $7.40 | 415,851 | — | — |
| 2012-11-05 | $7.48 | $7.48 | 274,240 | — | — |
| 2012-11-02 | $7.63 | $7.63 | 231,439 | — | — |
| 2012-11-01 | $7.69 | $7.69 | 342,667 | — | — |
| 2012-10-31 | $7.57 | $7.57 | 381,769 | — | — |
| 2012-10-26 | $7.19 | $7.19 | 158,256 | — | — |
| 2012-10-25 | $7.25 | $7.25 | 278,467 | — | — |
| 2012-10-24 | $7.20 | $7.20 | 69,749 | — | — |
| 2012-10-23 | $7.21 | $7.21 | 68,692 | — | — |
| 2012-10-22 | $7.21 | $7.21 | 72,655 | — | — |
| 2012-10-19 | $7.19 | $7.19 | 70,541 | — | — |
| 2012-10-18 | $7.26 | $7.26 | 213,474 | — | — |
| 2012-10-17 | $7.43 | $7.43 | 83,751 | — | — |
| 2012-10-16 | $7.38 | $7.38 | 104,887 | — | — |
| 2012-10-15 | $7.34 | $7.34 | 47,820 | — | — |
| 2012-10-12 | $7.26 | $7.26 | 123,646 | — | — |
| 2012-10-11 | $7.36 | $7.36 | 130,515 | — | — |
| 2012-10-10 | $7.26 | $7.26 | 331,043 | — | — |
| 2012-10-09 | $7.32 | $7.32 | 282,694 | — | — |
| 2012-10-08 | $7.45 | $7.45 | 225,891 | — | — |
| 2012-10-05 | $7.41 | $7.41 | 296,432 | — | — |
| 2012-10-04 | $7.35 | $7.35 | 341,611 | — | — |
| 2012-10-03 | $7.31 | $7.31 | 496,696 | — | — |
| 2012-10-02 | $7.37 | $7.37 | 296,168 | — | — |
| 2012-10-01 | $7.43 | $7.43 | 255,746 | — | — |
| 2012-09-28 | $7.47 | $7.47 | 325,494 | — | — |
| 2012-09-27 | $7.48 | $7.48 | 258,388 | — | — |
| 2012-09-26 | $7.54 | $7.54 | 254,425 | — | — |
| 2012-09-25 | $7.56 | $7.56 | 368,031 | — | — |
| 2012-09-24 | $7.81 | $7.81 | 850,724 | — | — |
| 2012-09-21 | $7.75 | $7.75 | 2,695,633 | — | — |
| 2012-09-20 | $7.26 | $7.26 | 399,470 | — | — |
| 2012-09-19 | $7.02 | $7.02 | 442,535 | — | — |
| 2012-09-18 | $7.08 | $7.08 | 157,992 | — | — |
| 2012-09-17 | $7.16 | $7.16 | 164,861 | — | — |
| 2012-09-14 | $7.10 | $7.10 | 341,082 | — | — |
| 2012-09-13 | $7.10 | $7.10 | 243,857 | — | — |
| 2012-09-12 | $7.12 | $7.12 | 1,586,785 | — | — |
| 2012-09-11 | $7.05 | $7.05 | 94,055 | — | — |
| 2012-09-10 | $7.04 | $7.04 | 178,071 | — | — |
| 2012-09-07 | $7.07 | $7.07 | 285,072 | — | — |
| 2012-09-06 | $6.92 | $6.92 | 244,913 | — | — |
| 2012-09-05 | $6.93 | $6.93 | 303,037 | — | — |
| 2012-09-04 | $6.79 | $6.79 | 378,070 | — | — |
| 2012-08-31 | $6.62 | $6.62 | 219,286 | — | — |
| 2012-08-30 | $6.62 | $6.62 | 153,764 | — | — |
| 2012-08-29 | $6.65 | $6.65 | 161,426 | — | — |
| 2012-08-28 | $6.62 | $6.62 | 449,404 | — | — |
| 2012-08-27 | $6.45 | $6.45 | 261,030 | — | — |
| 2012-08-24 | $6.51 | $6.51 | 665,784 | — | — |
| 2012-08-23 | $6.48 | $6.48 | 1,049,402 | — | — |
| 2012-08-22 | $6.70 | $6.70 | 2,037,775 | — | — |
| 2012-08-21 | $6.39 | $6.39 | 224,042 | — | — |
| 2012-08-20 | $6.39 | $6.39 | 160,105 | — | — |
| 2012-08-17 | $6.44 | $6.44 | 149,537 | — | — |
| 2012-08-16 | $6.43 | $6.43 | 204,491 | — | — |
| 2012-08-15 | $6.41 | $6.41 | 100,924 | — | — |
| 2012-08-14 | $6.39 | $6.39 | 251,518 | — | — |
| 2012-08-13 | $6.31 | $6.31 | 296,961 | — | — |
| 2012-08-10 | $6.18 | $6.18 | 131,572 | — | — |
| 2012-08-09 | $6.14 | $6.14 | 355,085 | — | — |
| 2012-08-08 | $6.20 | $6.20 | 182,826 | — | — |
| 2012-08-07 | $6.11 | $6.11 | 701,451 | — | — |
| 2012-08-06 | $5.89 | $5.89 | 453,631 | — | — |
| 2012-08-03 | $5.79 | $5.79 | 826,418 | — | — |
| 2012-08-02 | $5.94 | $5.94 | 120,211 | — | — |
| 2012-08-01 | $5.98 | $5.98 | 163,540 | — | — |
| 2012-07-31 | $6.06 | $6.06 | 278,731 | — | — |
| 2012-07-30 | $6.07 | $6.07 | 506,736 | — | — |
| 2012-07-27 | $6.25 | $6.25 | 207,925 | — | — |
| 2012-07-26 | $6.15 | $6.15 | 183,091 | — | — |
| 2012-07-25 | $6.11 | $6.11 | 109,907 | — | — |
| 2012-07-24 | $6.09 | $6.09 | 253,368 | — | — |
| 2012-07-23 | $6.09 | $6.09 | 267,106 | — | — |
| 2012-07-20 | $6.15 | $6.15 | 132,893 | — | — |
| 2012-07-19 | $6.32 | $6.32 | 292,469 | — | — |
| 2012-07-18 | $6.23 | $6.23 | 154,821 | — | — |
| 2012-07-17 | $6.25 | $6.25 | 95,905 | — | — |
| 2012-07-16 | $6.25 | $6.25 | 118,362 | — | — |
| 2012-07-13 | $6.29 | $6.29 | 244,913 | — | — |
| 2012-07-12 | $6.25 | $6.25 | 428,797 | — | — |
| 2012-07-11 | $6.41 | $6.41 | 235,931 | — | — |
| 2012-07-10 | $6.41 | $6.41 | 215,587 | — | — |
| 2012-07-09 | $6.47 | $6.47 | 219,022 | — | — |
| 2012-07-06 | $6.51 | $6.51 | 411,359 | — | — |
| 2012-07-05 | $6.63 | $6.63 | 1,125,756 | — | — |
| 2012-07-03 | $6.55 | $6.55 | 385,204 | — | — |
| 2012-07-02 | $6.55 | $6.55 | 460,765 | — | — |
| 2012-06-29 | $6.51 | $6.51 | 419,021 | — | — |
| 2012-06-28 | $6.27 | $6.27 | 536,062 | — | — |
| 2012-06-27 | $6.14 | $6.14 | 333,685 | — | — |
| 2012-06-26 | $6.04 | $6.04 | 344,517 | — | — |
| 2012-06-25 | $5.98 | $5.98 | 395,243 | — | — |
| 2012-06-22 | $6.05 | $6.05 | 634,608 | — | — |
| 2012-06-21 | $6.02 | $6.02 | 1,314,395 | — | — |
| 2012-06-20 | $6.12 | $6.12 | 194,187 | — | — |
| 2012-06-19 | $6.17 | $6.17 | 234,610 | — | — |
| 2012-06-18 | $6.01 | $6.01 | 246,763 | — | — |
| 2012-06-15 | $6.10 | $6.10 | 252,311 | — | — |
| 2012-06-14 | $5.96 | $5.96 | 301,452 | — | — |
| 2012-06-13 | $5.93 | $5.93 | 233,553 | — | — |
| 2012-06-12 | $5.92 | $5.92 | 274,240 | — | — |
| 2012-06-11 | $5.83 | $5.83 | 665,784 | — | — |
| 2012-06-08 | $5.90 | $5.90 | 197,886 | — | — |
| 2012-06-07 | $5.75 | $5.75 | 346,102 | — | — |
| 2012-06-06 | $5.76 | $5.76 | 214,002 | — | — |
| 2012-06-05 | $5.58 | $5.58 | 213,474 | — | — |
| 2012-06-04 | $5.59 | $5.59 | 362,747 | — | — |
| 2012-06-01 | $5.53 | $5.53 | 337,119 | — | — |
| 2012-05-31 | $5.64 | $5.64 | 219,550 | — | — |
| 2012-05-30 | $5.70 | $5.70 | 224,042 | — | — |
| 2012-05-29 | $5.94 | $5.94 | 100,660 | — | — |
| 2012-05-25 | $5.87 | $5.87 | 120,475 | — | — |
| 2012-05-24 | $5.86 | $5.86 | 305,415 | — | — |
| 2012-05-23 | $5.92 | $5.92 | 361,954 | — | — |
| 2012-05-22 | $5.98 | $5.98 | 96,433 | — | — |
| 2012-05-21 | $6.00 | $6.00 | 73,183 | — | — |
| 2012-05-18 | $5.92 | $5.92 | 139,498 | — | — |
| 2012-05-17 | $5.94 | $5.94 | 166,974 | — | — |
| 2012-05-16 | $6.20 | $6.20 | 242,271 | — | — |
| 2012-05-15 | $6.11 | $6.11 | 103,038 | — | — |
| 2012-05-14 | $6.12 | $6.12 | 187,318 | — | — |
| 2012-05-11 | $6.21 | $6.21 | 103,038 | — | — |
| 2012-05-10 | $6.20 | $6.20 | 140,819 | — | — |
| 2012-05-09 | $6.25 | $6.25 | 323,381 | — | — |
| 2012-05-08 | $6.46 | $6.46 | 321,531 | — | — |
| 2012-05-07 | $6.61 | $6.61 | 454,424 | — | — |
| 2012-05-04 | $6.68 | $6.68 | 165,389 | — | — |
| 2012-05-03 | $6.76 | $6.76 | 303,830 | — | — |
| 2012-05-02 | $6.87 | $6.87 | 253,632 | — | — |
| 2012-05-01 | $6.93 | $6.93 | 193,130 | — | — |
| 2012-04-30 | $6.96 | $6.96 | 187,582 | — | — |
| 2012-04-27 | $7.03 | $7.03 | 165,389 | — | — |
| 2012-04-26 | $6.93 | $6.93 | 530,514 | — | — |
| 2012-04-25 | $6.79 | $6.79 | 362,747 | — | — |
| 2012-04-24 | $6.59 | $6.59 | 256,802 | — | — |
| 2012-04-23 | $6.56 | $6.56 | 294,055 | — | — |
| 2012-04-20 | $6.58 | $6.58 | 247,820 | — | — |
| 2012-04-19 | $6.49 | $6.49 | 251,783 | — | — |
| 2012-04-18 | $6.46 | $6.46 | 258,123 | — | — |
| 2012-04-17 | $6.48 | $6.48 | 439,365 | — | — |
| 2012-04-16 | $6.33 | $6.33 | 299,339 | — | — |
| 2012-04-13 | $6.25 | $6.25 | 181,770 | — | — |
| 2012-04-12 | $6.31 | $6.31 | 352,971 | — | — |
| 2012-04-11 | $6.22 | $6.22 | 397,093 | — | — |
| 2012-04-10 | $6.04 | $6.04 | 845,440 | — | — |
| 2012-04-09 | $6.16 | $6.16 | 304,623 | — | — |
| 2012-04-05 | $6.24 | $6.24 | 379,127 | — | — |
| 2012-04-04 | $6.18 | $6.18 | 538,440 | — | — |
| 2012-04-03 | $6.25 | $6.25 | 748,214 | — | — |
| 2012-04-02 | $6.20 | $6.20 | 501,980 | — | — |
| 2012-03-30 | $6.14 | $6.14 | 327,608 | — | — |
| 2012-03-29 | $6.14 | $6.14 | 279,259 | — | — |
| 2012-03-28 | $6.20 | $6.20 | 1,581,765 | — | — |
| 2012-03-27 | $6.10 | $6.10 | 1,450,458 | — | — |
| 2012-03-26 | $6.07 | $6.07 | 636,194 | — | — |
| 2012-03-23 | $6.05 | $6.05 | 359,576 | — | — |
| 2012-03-22 | $5.98 | $5.98 | 1,397,882 | — | — |
| 2012-03-21 | $6.04 | $6.04 | 460,501 | — | — |
| 2012-03-20 | $5.97 | $5.97 | 486,128 | — | — |
| 2012-03-19 | $6.01 | $6.01 | 486,656 | — | — |
| 2012-03-16 | $6.18 | $6.18 | 203,170 | — | — |
| 2012-03-15 | $6.17 | $6.17 | 200,792 | — | — |
| 2012-03-14 | $6.12 | $6.12 | 152,972 | — | — |
| 2012-03-13 | $6.15 | $6.15 | 242,271 | — | — |
| 2012-03-12 | $6.06 | $6.06 | 267,899 | — | — |
| 2012-03-09 | $6.04 | $6.04 | 680,579 | — | — |
| 2012-03-08 | $6.06 | $6.06 | 592,072 | — | — |
| 2012-03-07 | $5.88 | $5.88 | 399,470 | — | — |
| 2012-03-06 | $5.91 | $5.91 | 156,671 | — | — |
| 2012-03-05 | $6.09 | $6.09 | 350,065 | — | — |
| 2012-03-02 | $6.11 | $6.11 | 259,180 | — | — |
| 2012-03-01 | $6.07 | $6.07 | 520,474 | — | — |
| 2012-02-29 | $6.08 | $6.08 | 957,461 | — | — |
| 2012-02-28 | $6.13 | $6.13 | 635,929 | — | — |
| 2012-02-27 | $5.97 | $5.97 | 250,726 | — | — |
| 2012-02-24 | $5.97 | $5.97 | 272,919 | — | — |
| 2012-02-23 | $6.01 | $6.01 | 264,728 | — | — |
| 2012-02-22 | $6.05 | $6.05 | 360,105 | — | — |
| 2012-02-21 | $6.13 | $6.13 | 156,671 | — | — |
| 2012-02-17 | $6.11 | $6.11 | 144,253 | — | — |
| 2012-02-16 | $6.14 | $6.14 | 288,242 | — | — |
| 2012-02-15 | $6.23 | $6.23 | 300,924 | — | — |
| 2012-02-14 | $6.19 | $6.19 | 143,461 | — | — |
| 2012-02-13 | $6.19 | $6.19 | 91,942 | — | — |
| 2012-02-10 | $6.20 | $6.20 | 175,165 | — | — |
| 2012-02-09 | $6.15 | $6.15 | 281,637 | — | — |
| 2012-02-08 | $6.14 | $6.14 | 184,147 | — | — |
| 2012-02-07 | $6.26 | $6.26 | 197,093 | — | — |
| 2012-02-06 | $6.35 | $6.35 | 338,440 | — | — |
| 2012-02-03 | $6.10 | $6.10 | 250,197 | — | — |
| 2012-02-02 | $6.07 | $6.07 | 305,415 | — | — |
| 2012-02-01 | $5.95 | $5.95 | 785,467 | — | — |
| 2012-01-31 | $5.58 | $5.58 | 923,115 | — | — |
| 2012-01-30 | $5.36 | $5.36 | 1,419,282 | — | — |
| 2012-01-27 | $5.11 | $5.11 | 593,393 | — | — |
| 2012-01-26 | $5.26 | $5.26 | 86,129 | — | — |
| 2012-01-25 | $5.28 | $5.28 | 305,151 | — | — |
| 2012-01-24 | $5.25 | $5.25 | 491,412 | — | — |
| 2012-01-23 | $5.32 | $5.32 | 190,752 | — | — |
| 2012-01-20 | $5.39 | $5.39 | 562,746 | — | — |
| 2012-01-19 | $5.33 | $5.33 | 292,734 | — | — |
| 2012-01-18 | $5.29 | $5.29 | 574,371 | — | — |
| 2012-01-17 | $5.37 | $5.37 | 81,902 | — | — |
| 2012-01-13 | $5.37 | $5.37 | 247,291 | — | — |
| 2012-01-12 | $5.39 | $5.39 | 249,669 | — | — |
| 2012-01-11 | $5.45 | $5.45 | 112,021 | — | — |
| 2012-01-10 | $5.40 | $5.40 | 344,781 | — | — |
| 2012-01-09 | $5.25 | $5.25 | 159,577 | — | — |
| 2012-01-06 | $5.22 | $5.22 | 142,404 | — | — |
| 2012-01-05 | $5.20 | $5.20 | 155,085 | — | — |
| 2012-01-04 | $5.16 | $5.16 | 87,979 | — | — |
| 2012-01-03 | $5.16 | $5.16 | 160,105 | — | — |