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
- 1996-11-18 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 | $7.91 | $10.73 | 1,200 | — | — |
| 2012-12-28 | $7.57 | $10.27 | 300 | — | — |
| 2012-12-27 | $7.91 | $10.73 | 0 | — | — |
| 2012-12-26 | $7.91 | $10.73 | 200 | — | — |
| 2012-12-24 | $7.95 | $10.78 | 1,200 | — | — |
| 2012-12-21 | $7.64 | $10.36 | 4,900 | — | — |
| 2012-12-20 | $7.82 | $10.61 | 0 | — | — |
| 2012-12-19 | $7.82 | $10.61 | 0 | — | — |
| 2012-12-18 | $7.82 | $10.61 | 1,000 | — | — |
| 2012-12-17 | $7.50 | $10.17 | 0 | — | — |
| 2012-12-14 | $7.50 | $10.17 | 0 | — | — |
| 2012-12-13 | $7.50 | $10.17 | 100 | — | — |
| 2012-12-12 | $7.43 | $10.08 | 0 | — | — |
| 2012-12-11 | $7.43 | $10.08 | 0 | — | — |
| 2012-12-10 | $7.43 | $10.08 | 0 | — | — |
| 2012-12-07 | $7.43 | $10.08 | 0 | — | — |
| 2012-12-06 | $7.43 | $10.08 | 1,800 | — | — |
| 2012-12-05 | $7.47 | $10.13 | 3,800 | — | — |
| 2012-12-04 | $7.18 | $9.74 | 4,500 | — | — |
| 2012-12-03 | $7.27 | $9.86 | 300 | — | — |
| 2012-11-30 | $7.34 | $9.95 | 8,500 | — | — |
| 2012-11-29 | $6.92 | $9.39 | 0 | — | — |
| 2012-11-28 | $6.92 | $9.39 | 0 | — | — |
| 2012-11-27 | $6.92 | $9.39 | 0 | — | — |
| 2012-11-26 | $6.92 | $9.39 | 700 | — | — |
| 2012-11-23 | $6.92 | $9.39 | 0 | — | — |
| 2012-11-21 | $6.92 | $9.39 | 600 | — | — |
| 2012-11-20 | $6.95 | $9.43 | 1,800 | — | — |
| 2012-11-19 | $6.87 | $9.32 | 0 | — | — |
| 2012-11-16 | $6.87 | $9.32 | 0 | — | — |
| 2012-11-15 | $6.87 | $9.32 | 0 | — | — |
| 2012-11-14 | $6.87 | $9.32 | 400 | — | — |
| 2012-11-13 | $6.99 | $9.48 | 400 | — | — |
| 2012-11-12 | $6.80 | $9.22 | 0 | — | — |
| 2012-11-09 | $6.80 | $9.22 | 2,700 | — | — |
| 2012-11-08 | $7.12 | $9.66 | 0 | — | — |
| 2012-11-07 | $7.12 | $9.66 | 0 | — | — |
| 2012-11-06 | $7.12 | $9.66 | 1,500 | — | — |
| 2012-11-05 | $7.17 | $9.72 | 1,500 | — | — |
| 2012-11-02 | $6.93 | $9.40 | 0 | — | — |
| 2012-11-01 | $6.93 | $9.40 | 0 | — | — |
| 2012-10-31 | $6.93 | $9.40 | 0 | — | — |
| 2012-10-26 | $6.93 | $9.40 | 1,600 | — | — |
| 2012-10-25 | $7.01 | $9.51 | 0 | — | — |
| 2012-10-24 | $7.01 | $9.51 | 600 | — | — |
| 2012-10-23 | $7.09 | $9.62 | 0 | — | — |
| 2012-10-22 | $7.09 | $9.62 | 0 | — | — |
| 2012-10-19 | $7.09 | $9.62 | 500 | — | — |
| 2012-10-18 | $6.98 | $9.47 | 0 | — | — |
| 2012-10-17 | $6.98 | $9.47 | 0 | — | — |
| 2012-10-16 | $6.98 | $9.47 | 0 | — | — |
| 2012-10-15 | $6.98 | $9.47 | 200 | — | — |
| 2012-10-12 | $6.86 | $9.30 | 600 | — | — |
| 2012-10-11 | $6.77 | $9.18 | 0 | — | — |
| 2012-10-10 | $6.77 | $9.18 | 0 | — | — |
| 2012-10-09 | $6.77 | $9.18 | 200 | — | — |
| 2012-10-08 | $7.07 | $9.59 | 0 | — | — |
| 2012-10-05 | $7.07 | $9.59 | 0 | — | — |
| 2012-10-04 | $7.07 | $9.59 | 800 | — | — |
| 2012-10-03 | $6.68 | $9.06 | 900 | — | — |
| 2012-10-02 | $6.65 | $9.02 | 0 | — | — |
| 2012-10-01 | $6.65 | $9.02 | 0 | — | — |
| 2012-09-28 | $6.65 | $9.02 | 0 | — | — |
| 2012-09-27 | $6.65 | $9.02 | 1,800 | — | — |
| 2012-09-26 | $6.94 | $9.41 | 0 | — | — |
| 2012-09-25 | $6.94 | $9.41 | 0 | — | — |
| 2012-09-24 | $6.94 | $9.41 | 0 | — | — |
| 2012-09-21 | $6.94 | $9.41 | 100 | — | — |
| 2012-09-20 | $6.75 | $9.15 | 0 | — | — |
| 2012-09-19 | $6.75 | $9.15 | 0 | — | — |
| 2012-09-18 | $6.75 | $9.15 | 0 | — | — |
| 2012-09-17 | $6.75 | $9.15 | 0 | — | — |
| 2012-09-14 | $6.75 | $9.15 | 100 | — | — |
| 2012-09-13 | $5.98 | $8.11 | 0 | — | — |
| 2012-09-12 | $5.98 | $8.11 | 0 | — | — |
| 2012-09-11 | $5.98 | $8.04 | 0 | — | — |
| 2012-09-10 | $5.98 | $8.04 | 0 | — | — |
| 2012-09-07 | $5.98 | $8.04 | 0 | — | — |
| 2012-09-06 | $5.98 | $8.04 | 0 | — | — |
| 2012-09-05 | $5.98 | $8.04 | 0 | — | — |
| 2012-09-04 | $5.98 | $8.04 | 0 | — | — |
| 2012-08-31 | $5.98 | $8.04 | 0 | — | — |
| 2012-08-30 | $5.98 | $8.04 | 0 | — | — |
| 2012-08-29 | $5.98 | $8.04 | 0 | — | — |
| 2012-08-28 | $5.98 | $8.04 | 700 | — | — |
| 2012-08-27 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-24 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-23 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-22 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-21 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-20 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-17 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-16 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-15 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-14 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-13 | $6.22 | $8.36 | 0 | — | — |
| 2012-08-10 | $6.22 | $8.36 | 18,700 | — | — |
| 2012-08-09 | $5.95 | $8.00 | 0 | — | — |
| 2012-08-08 | $5.95 | $8.00 | 0 | — | — |
| 2012-08-07 | $5.95 | $8.00 | 0 | — | — |
| 2012-08-06 | $5.95 | $8.00 | 0 | — | — |
| 2012-08-03 | $5.95 | $8.00 | 3,600 | — | — |
| 2012-08-02 | $5.47 | $7.35 | 200 | — | — |
| 2012-08-01 | $5.68 | $7.64 | 0 | — | — |
| 2012-07-31 | $5.68 | $7.64 | 0 | — | — |
| 2012-07-30 | $5.68 | $7.64 | 0 | — | — |
| 2012-07-27 | $5.68 | $7.64 | 700 | — | — |
| 2012-07-26 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-25 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-24 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-23 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-20 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-19 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-18 | $5.73 | $7.70 | 0 | — | — |
| 2012-07-17 | $5.73 | $7.70 | 200 | — | — |
| 2012-07-16 | $5.69 | $7.65 | 0 | — | — |
| 2012-07-13 | $5.69 | $7.65 | 200 | — | — |
| 2012-07-12 | $5.88 | $7.90 | 0 | — | — |
| 2012-07-11 | $5.88 | $7.90 | 0 | — | — |
| 2012-07-10 | $5.88 | $7.90 | 1,100 | — | — |
| 2012-07-09 | $5.56 | $7.47 | 0 | — | — |
| 2012-07-06 | $5.56 | $7.47 | 0 | — | — |
| 2012-07-05 | $5.56 | $7.47 | 0 | — | — |
| 2012-07-03 | $5.56 | $7.47 | 0 | — | — |
| 2012-07-02 | $5.56 | $7.47 | 0 | — | — |
| 2012-06-29 | $5.56 | $7.47 | 0 | — | — |
| 2012-06-28 | $5.56 | $7.47 | 0 | — | — |
| 2012-06-27 | $5.56 | $7.47 | 0 | — | — |
| 2012-06-26 | $5.56 | $7.47 | 0 | — | — |
| 2012-06-25 | $5.56 | $7.47 | 900 | — | — |
| 2012-06-22 | $5.38 | $7.23 | 0 | — | — |
| 2012-06-21 | $5.38 | $7.23 | 0 | — | — |
| 2012-06-20 | $5.38 | $7.23 | 0 | — | — |
| 2012-06-19 | $5.38 | $7.23 | 0 | — | — |
| 2012-06-18 | $5.38 | $7.23 | 0 | — | — |
| 2012-06-15 | $5.38 | $7.23 | 1,100 | — | — |
| 2012-06-14 | $5.41 | $7.27 | 600 | — | — |
| 2012-06-13 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-12 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-11 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-08 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-07 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-06 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-05 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-04 | $5.75 | $7.73 | 0 | — | — |
| 2012-06-01 | $5.75 | $7.73 | 0 | — | — |
| 2012-05-31 | $5.75 | $7.73 | 400 | — | — |
| 2012-05-30 | $5.94 | $7.98 | 0 | — | — |
| 2012-05-29 | $5.94 | $7.98 | 0 | — | — |
| 2012-05-25 | $5.94 | $7.98 | 1,800 | — | — |
| 2012-05-24 | $6.01 | $8.08 | 0 | — | — |
| 2012-05-23 | $6.01 | $8.08 | 1,000 | — | — |
| 2012-05-22 | $6.14 | $8.25 | 200 | — | — |
| 2012-05-21 | $6.33 | $8.51 | 0 | — | — |
| 2012-05-18 | $6.33 | $8.51 | 200 | — | — |
| 2012-05-17 | $6.47 | $8.70 | 300 | — | — |
| 2012-05-16 | $6.74 | $9.06 | 0 | — | — |
| 2012-05-15 | $6.74 | $9.06 | 0 | — | — |
| 2012-05-14 | $6.74 | $9.06 | 0 | — | — |
| 2012-05-11 | $6.74 | $9.06 | 200 | — | — |
| 2012-05-10 | $6.69 | $8.99 | 1,400 | — | — |
| 2012-05-09 | $6.41 | $8.62 | 800 | — | — |
| 2012-05-08 | $6.94 | $9.33 | 0 | — | — |
| 2012-05-07 | $6.94 | $9.33 | 0 | — | — |
| 2012-05-04 | $6.94 | $9.33 | 0 | — | — |
| 2012-05-03 | $6.94 | $9.33 | 0 | — | — |
| 2012-05-02 | $6.94 | $9.33 | 0 | — | — |
| 2012-05-01 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-30 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-27 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-26 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-25 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-24 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-23 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-20 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-19 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-18 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-17 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-16 | $6.94 | $9.33 | 0 | — | — |
| 2012-04-13 | $6.94 | $9.33 | 200 | — | — |
| 2012-04-12 | $6.95 | $9.34 | 200 | — | — |
| 2012-04-11 | $6.71 | $9.02 | 0 | — | — |
| 2012-04-10 | $6.71 | $9.02 | 0 | — | — |
| 2012-04-09 | $6.71 | $9.02 | 0 | — | — |
| 2012-04-05 | $6.71 | $9.02 | 0 | — | — |
| 2012-04-04 | $6.71 | $8.88 | 0 | — | — |
| 2012-04-03 | $6.71 | $8.88 | 0 | — | — |
| 2012-04-02 | $6.71 | $8.88 | 0 | — | — |
| 2012-03-30 | $6.71 | $8.88 | 1,000 | — | — |
| 2012-03-29 | $6.67 | $8.83 | 0 | — | — |
| 2012-03-28 | $6.67 | $8.83 | 500 | — | — |
| 2012-03-27 | $6.76 | $8.95 | 800 | — | — |
| 2012-03-26 | $6.75 | $8.93 | 300 | — | — |
| 2012-03-23 | $6.73 | $8.91 | 0 | — | — |
| 2012-03-22 | $6.73 | $8.91 | 0 | — | — |
| 2012-03-21 | $6.73 | $8.91 | 0 | — | — |
| 2012-03-20 | $6.73 | $8.91 | 0 | — | — |
| 2012-03-19 | $6.73 | $8.91 | 300 | — | — |
| 2012-03-16 | $6.66 | $8.81 | 3,300 | — | — |
| 2012-03-15 | $6.42 | $8.50 | 0 | — | — |
| 2012-03-14 | $6.42 | $8.50 | 0 | — | — |
| 2012-03-13 | $6.42 | $8.50 | 400 | — | — |
| 2012-03-12 | $5.96 | $7.89 | 0 | — | — |
| 2012-03-09 | $5.96 | $7.89 | 0 | — | — |
| 2012-03-08 | $5.96 | $7.89 | 0 | — | — |
| 2012-03-07 | $5.96 | $7.89 | 0 | — | — |
| 2012-03-06 | $5.96 | $7.89 | 0 | — | — |
| 2012-03-05 | $5.96 | $7.89 | 0 | — | — |
| 2012-03-02 | $5.96 | $7.89 | 400 | — | — |
| 2012-03-01 | $6.21 | $8.22 | 0 | — | — |
| 2012-02-29 | $6.21 | $8.22 | 0 | — | — |
| 2012-02-28 | $6.21 | $8.22 | 300 | — | — |
| 2012-02-27 | $6.40 | $8.47 | 0 | — | — |
| 2012-02-24 | $6.40 | $8.47 | 200 | — | — |
| 2012-02-23 | $6.10 | $8.07 | 0 | — | — |
| 2012-02-22 | $6.10 | $8.07 | 0 | — | — |
| 2012-02-21 | $6.10 | $8.07 | 300 | — | — |
| 2012-02-17 | $5.92 | $7.83 | 0 | — | — |
| 2012-02-16 | $5.92 | $7.83 | 0 | — | — |
| 2012-02-15 | $5.92 | $7.83 | 1,000 | — | — |
| 2012-02-14 | $5.96 | $7.89 | 200 | — | — |
| 2012-02-13 | $5.99 | $7.93 | 0 | — | — |
| 2012-02-10 | $5.99 | $7.93 | 1,200 | — | — |
| 2012-02-09 | $5.96 | $7.89 | 0 | — | — |
| 2012-02-08 | $5.96 | $7.89 | 5,000 | — | — |
| 2012-02-07 | $5.88 | $7.78 | 0 | — | — |
| 2012-02-06 | $5.88 | $7.78 | 0 | — | — |
| 2012-02-03 | $5.88 | $7.78 | 0 | — | — |
| 2012-02-02 | $5.88 | $7.78 | 0 | — | — |
| 2012-02-01 | $5.88 | $7.78 | 0 | — | — |
| 2012-01-31 | $5.88 | $7.78 | 0 | — | — |
| 2012-01-30 | $5.88 | $7.78 | 0 | — | — |
| 2012-01-27 | $5.88 | $7.78 | 600 | — | — |
| 2012-01-26 | $5.83 | $7.72 | 400 | — | — |
| 2012-01-25 | $5.84 | $7.73 | 0 | — | — |
| 2012-01-24 | $5.84 | $7.73 | 0 | — | — |
| 2012-01-23 | $5.84 | $7.73 | 600 | — | — |
| 2012-01-20 | $5.88 | $7.78 | 1,100 | — | — |
| 2012-01-19 | $5.41 | $7.16 | 0 | — | — |
| 2012-01-18 | $5.41 | $7.16 | 0 | — | — |
| 2012-01-17 | $5.41 | $7.16 | 0 | — | — |
| 2012-01-13 | $5.41 | $7.16 | 0 | — | — |
| 2012-01-12 | $5.41 | $7.16 | 0 | — | — |
| 2012-01-11 | $5.41 | $7.16 | 1,000 | — | — |
| 2012-01-10 | $4.87 | $6.44 | 0 | — | — |
| 2012-01-09 | $4.87 | $6.44 | 0 | — | — |
| 2012-01-06 | $4.87 | $6.44 | 0 | — | — |
| 2012-01-05 | $4.87 | $6.44 | 500 | — | — |
| 2012-01-04 | $4.98 | $6.59 | 500 | — | — |
| 2012-01-03 | $5.08 | $6.72 | 1,900 | — | — |