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
- 1996-06-07 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 | $7.68 | $7.68 | 9,675 | — | — |
| 2012-12-28 | $7.50 | $7.50 | 225 | — | — |
| 2012-12-27 | $7.52 | $7.52 | 6,300 | — | — |
| 2012-12-26 | $7.47 | $7.47 | 14,625 | — | — |
| 2012-12-24 | $7.45 | $7.45 | 3,150 | — | — |
| 2012-12-21 | $7.39 | $7.39 | 31,950 | — | — |
| 2012-12-20 | $7.58 | $7.58 | 0 | — | — |
| 2012-12-19 | $7.58 | $7.58 | 900 | — | — |
| 2012-12-18 | $7.54 | $7.54 | 10,800 | — | — |
| 2012-12-17 | $7.31 | $7.31 | 5,400 | — | — |
| 2012-12-14 | $7.11 | $7.11 | 11,250 | — | — |
| 2012-12-13 | $7.22 | $7.22 | 18,450 | — | — |
| 2012-12-12 | $7.29 | $7.29 | 51,750 | — | — |
| 2012-12-11 | $7.39 | $7.39 | 1,125 | — | — |
| 2012-12-10 | $7.47 | $7.47 | 6,975 | — | — |
| 2012-12-07 | $7.49 | $7.49 | 0 | — | — |
| 2012-12-06 | $7.49 | $7.49 | 24,300 | — | — |
| 2012-12-05 | $7.46 | $7.46 | 7,200 | — | — |
| 2012-12-04 | $7.24 | $7.24 | 1,350 | — | — |
| 2012-12-03 | $7.09 | $7.09 | 9,675 | — | — |
| 2012-11-30 | $7.20 | $7.20 | 4,275 | — | — |
| 2012-11-29 | $7.32 | $7.32 | 11,250 | — | — |
| 2012-11-28 | $7.12 | $7.12 | 18,225 | — | — |
| 2012-11-27 | $7.19 | $7.19 | 24,525 | — | — |
| 2012-11-26 | $7.16 | $7.16 | 1,125 | — | — |
| 2012-11-23 | $7.12 | $7.12 | 900 | — | — |
| 2012-11-21 | $7.13 | $7.13 | 0 | — | — |
| 2012-11-20 | $7.13 | $7.13 | 4,275 | — | — |
| 2012-11-19 | $7.14 | $7.14 | 20,925 | — | — |
| 2012-11-16 | $7.04 | $7.04 | 675 | — | — |
| 2012-11-15 | $7.15 | $7.15 | 4,275 | — | — |
| 2012-11-14 | $7.11 | $7.11 | 1,800 | — | — |
| 2012-11-13 | $7.40 | $7.40 | 900 | — | — |
| 2012-11-12 | $7.45 | $7.45 | 6,075 | — | — |
| 2012-11-09 | $7.40 | $7.40 | 12,825 | — | — |
| 2012-11-08 | $7.42 | $7.42 | 5,850 | — | — |
| 2012-11-07 | $7.48 | $7.48 | 5,400 | — | — |
| 2012-11-06 | $7.70 | $7.70 | 3,825 | — | — |
| 2012-11-05 | $7.62 | $7.62 | 4,950 | — | — |
| 2012-11-02 | $7.49 | $7.49 | 4,725 | — | — |
| 2012-11-01 | $7.64 | $7.64 | 6,300 | — | — |
| 2012-10-31 | $7.21 | $7.21 | 10,575 | — | — |
| 2012-10-26 | $7.02 | $7.02 | 10,800 | — | — |
| 2012-10-25 | $6.84 | $6.84 | 25,650 | — | — |
| 2012-10-24 | $6.75 | $6.75 | 7,875 | — | — |
| 2012-10-23 | $6.76 | $6.76 | 71,775 | — | — |
| 2012-10-22 | $6.93 | $6.93 | 15,300 | — | — |
| 2012-10-19 | $6.97 | $6.97 | 2,250 | — | — |
| 2012-10-18 | $7.18 | $7.18 | 3,600 | — | — |
| 2012-10-17 | $7.17 | $7.17 | 8,100 | — | — |
| 2012-10-16 | $7.16 | $7.16 | 18,225 | — | — |
| 2012-10-15 | $7.15 | $7.15 | 1,125 | — | — |
| 2012-10-12 | $7.22 | $7.22 | 3,375 | — | — |
| 2012-10-11 | $7.48 | $7.48 | 0 | — | — |
| 2012-10-10 | $7.48 | $7.48 | 6,750 | — | — |
| 2012-10-09 | $7.65 | $7.65 | 3,825 | — | — |
| 2012-10-08 | $7.81 | $7.81 | 12,150 | — | — |
| 2012-10-05 | $7.63 | $7.63 | 225 | — | — |
| 2012-10-04 | $7.52 | $7.52 | 1,125 | — | — |
| 2012-10-03 | $7.48 | $7.48 | 675 | — | — |
| 2012-10-02 | $7.46 | $7.46 | 2,475 | — | — |
| 2012-10-01 | $7.52 | $7.52 | 17,325 | — | — |
| 2012-09-28 | $7.47 | $7.47 | 62,550 | — | — |
| 2012-09-27 | $7.51 | $7.51 | 10,125 | — | — |
| 2012-09-26 | $7.45 | $7.45 | 7,875 | — | — |
| 2012-09-25 | $7.37 | $7.37 | 6,525 | — | — |
| 2012-09-24 | $7.34 | $7.34 | 6,300 | — | — |
| 2012-09-21 | $7.21 | $7.21 | 5,400 | — | — |
| 2012-09-20 | $7.02 | $7.02 | 20,700 | — | — |
| 2012-09-19 | $7.01 | $7.01 | 9,225 | — | — |
| 2012-09-18 | $7.00 | $7.00 | 5,175 | — | — |
| 2012-09-17 | $7.08 | $7.08 | 9,450 | — | — |
| 2012-09-14 | $7.15 | $7.15 | 12,375 | — | — |
| 2012-09-13 | $7.03 | $7.03 | 3,150 | — | — |
| 2012-09-12 | $6.88 | $6.88 | 8,775 | — | — |
| 2012-09-11 | $7.06 | $7.06 | 675 | — | — |
| 2012-09-10 | $7.00 | $7.00 | 40,275 | — | — |
| 2012-09-07 | $6.70 | $6.70 | 18,900 | — | — |
| 2012-09-06 | $6.84 | $6.84 | 27,225 | — | — |
| 2012-09-05 | $6.65 | $6.65 | 30,375 | — | — |
| 2012-09-04 | $6.60 | $6.60 | 4,500 | — | — |
| 2012-08-31 | $6.48 | $6.48 | 23,175 | — | — |
| 2012-08-30 | $6.53 | $6.53 | 17,325 | — | — |
| 2012-08-29 | $6.76 | $6.76 | 24,750 | — | — |
| 2012-08-28 | $7.11 | $7.11 | 19,800 | — | — |
| 2012-08-27 | $6.86 | $6.86 | 40,950 | — | — |
| 2012-08-24 | $6.64 | $6.64 | 20,250 | — | — |
| 2012-08-23 | $6.67 | $6.67 | 25,650 | — | — |
| 2012-08-22 | $6.69 | $6.69 | 225 | — | — |
| 2012-08-21 | $6.73 | $6.73 | 2,475 | — | — |
| 2012-08-20 | $6.71 | $6.71 | 9,450 | — | — |
| 2012-08-17 | $6.77 | $6.77 | 3,150 | — | — |
| 2012-08-16 | $6.66 | $6.66 | 5,625 | — | — |
| 2012-08-15 | $6.58 | $6.58 | 11,700 | — | — |
| 2012-08-14 | $6.30 | $6.30 | 2,475 | — | — |
| 2012-08-13 | $6.13 | $6.13 | 2,925 | — | — |
| 2012-08-10 | $6.15 | $6.15 | 9,000 | — | — |
| 2012-08-09 | $6.21 | $6.21 | 38,925 | — | — |
| 2012-08-08 | $6.02 | $6.02 | 49,050 | — | — |
| 2012-08-07 | $6.09 | $6.09 | 24,300 | — | — |
| 2012-08-06 | $6.00 | $6.00 | 53,325 | — | — |
| 2012-08-03 | $5.78 | $5.78 | 20,925 | — | — |
| 2012-08-02 | $5.60 | $5.60 | 26,550 | — | — |
| 2012-08-01 | $5.48 | $5.48 | 65,700 | — | — |
| 2012-07-31 | $5.91 | $5.91 | 76,500 | — | — |
| 2012-07-30 | $5.76 | $5.76 | 14,625 | — | — |
| 2012-07-27 | $5.71 | $5.71 | 20,025 | — | — |
| 2012-07-26 | $5.15 | $5.15 | 43,650 | — | — |
| 2012-07-25 | $5.27 | $5.27 | 20,700 | — | — |
| 2012-07-24 | $5.22 | $5.22 | 28,125 | — | — |
| 2012-07-23 | $5.28 | $5.28 | 40,050 | — | — |
| 2012-07-20 | $5.37 | $5.37 | 14,850 | — | — |
| 2012-07-19 | $5.56 | $5.56 | 4,050 | — | — |
| 2012-07-18 | $5.56 | $5.56 | 5,625 | — | — |
| 2012-07-17 | $5.53 | $5.53 | 47,025 | — | — |
| 2012-07-16 | $5.49 | $5.49 | 83,700 | — | — |
| 2012-07-13 | $5.44 | $5.44 | 250,875 | — | — |
| 2012-07-12 | $5.67 | $5.67 | 93,600 | — | — |
| 2012-07-11 | $5.50 | $5.50 | 87,750 | — | — |
| 2012-07-10 | $6.24 | $6.24 | 34,425 | — | — |
| 2012-07-09 | $6.06 | $6.06 | 88,650 | — | — |
| 2012-07-06 | $6.07 | $6.07 | 21,825 | — | — |
| 2012-07-05 | $6.00 | $6.00 | 14,625 | — | — |
| 2012-07-03 | $6.14 | $6.14 | 1,575 | — | — |
| 2012-07-02 | $6.03 | $6.03 | 28,350 | — | — |
| 2012-06-29 | $6.02 | $6.02 | 4,950 | — | — |
| 2012-06-28 | $5.75 | $5.75 | 15,075 | — | — |
| 2012-06-27 | $5.64 | $5.64 | 225 | — | — |
| 2012-06-26 | $5.56 | $5.56 | 3,375 | — | — |
| 2012-06-25 | $5.59 | $5.59 | 3,375 | — | — |
| 2012-06-22 | $5.68 | $5.68 | 11,925 | — | — |
| 2012-06-21 | $5.92 | $5.92 | 21,825 | — | — |
| 2012-06-20 | $6.04 | $6.04 | 39,150 | — | — |
| 2012-06-19 | $6.13 | $6.13 | 7,425 | — | — |
| 2012-06-18 | $5.96 | $5.96 | 1,800 | — | — |
| 2012-06-15 | $6.14 | $6.14 | 9,675 | — | — |
| 2012-06-14 | $5.81 | $5.81 | 7,200 | — | — |
| 2012-06-13 | $5.80 | $5.80 | 14,625 | — | — |
| 2012-06-12 | $5.84 | $5.84 | 20,700 | — | — |
| 2012-06-11 | $5.91 | $5.91 | 6,300 | — | — |
| 2012-06-08 | $6.03 | $6.03 | 6,075 | — | — |
| 2012-06-07 | $5.85 | $5.85 | 16,875 | — | — |
| 2012-06-06 | $6.02 | $6.02 | 4,950 | — | — |
| 2012-06-05 | $5.78 | $5.78 | 99,000 | — | — |
| 2012-06-04 | $5.70 | $5.70 | 16,875 | — | — |
| 2012-06-01 | $5.88 | $5.88 | 6,525 | — | — |
| 2012-05-31 | $6.04 | $6.04 | 11,475 | — | — |
| 2012-05-30 | $6.05 | $6.05 | 9,900 | — | — |
| 2012-05-29 | $6.17 | $6.17 | 64,125 | — | — |
| 2012-05-25 | $5.98 | $5.98 | 12,375 | — | — |
| 2012-05-24 | $6.04 | $6.04 | 4,500 | — | — |
| 2012-05-23 | $6.10 | $6.10 | 27,000 | — | — |
| 2012-05-22 | $6.12 | $6.12 | 58,500 | — | — |
| 2012-05-21 | $6.15 | $6.15 | 86,175 | — | — |
| 2012-05-18 | $6.22 | $6.22 | 45,225 | — | — |
| 2012-05-17 | $5.76 | $5.76 | 204,525 | — | — |
| 2012-05-16 | $5.78 | $5.78 | 36,225 | — | — |
| 2012-05-15 | $5.77 | $5.77 | 40,500 | — | — |
| 2012-05-14 | $5.84 | $5.84 | 4,500 | — | — |
| 2012-05-11 | $6.00 | $6.00 | 20,925 | — | — |
| 2012-05-10 | $6.06 | $6.06 | 8,325 | — | — |
| 2012-05-09 | $6.08 | $6.08 | 12,825 | — | — |
| 2012-05-08 | $6.34 | $6.34 | 19,350 | — | — |
| 2012-05-07 | $6.21 | $6.21 | 31,500 | — | — |
| 2012-05-04 | $6.26 | $6.26 | 16,650 | — | — |
| 2012-05-03 | $6.44 | $6.44 | 13,950 | — | — |
| 2012-05-02 | $6.60 | $6.60 | 111,150 | — | — |
| 2012-05-01 | $6.67 | $6.67 | 234,000 | — | — |
| 2012-04-30 | $6.59 | $6.59 | 8,550 | — | — |
| 2012-04-27 | $6.67 | $6.67 | 207,675 | — | — |
| 2012-04-26 | $6.97 | $6.97 | 88,650 | — | — |
| 2012-04-25 | $6.85 | $6.85 | 33,525 | — | — |
| 2012-04-24 | $7.06 | $7.06 | 7,200 | — | — |
| 2012-04-23 | $6.73 | $6.73 | 4,950 | — | — |
| 2012-04-20 | $6.94 | $6.94 | 900 | — | — |
| 2012-04-19 | $7.11 | $7.11 | 12,825 | — | — |
| 2012-04-18 | $7.31 | $7.31 | 23,625 | — | — |
| 2012-04-17 | $7.30 | $7.30 | 10,800 | — | — |
| 2012-04-16 | $7.19 | $7.19 | 12,375 | — | — |
| 2012-04-13 | $7.23 | $7.23 | 31,050 | — | — |
| 2012-04-12 | $7.26 | $7.26 | 10,350 | — | — |
| 2012-04-11 | $7.14 | $7.14 | 9,000 | — | — |
| 2012-04-10 | $7.01 | $7.01 | 19,575 | — | — |
| 2012-04-09 | $7.27 | $7.27 | 34,425 | — | — |
| 2012-04-05 | $7.62 | $7.62 | 41,400 | — | — |
| 2012-04-04 | $7.57 | $7.57 | 13,500 | — | — |
| 2012-04-03 | $7.74 | $7.74 | 29,250 | — | — |
| 2012-04-02 | $7.84 | $7.84 | 21,375 | — | — |
| 2012-03-30 | $7.68 | $7.68 | 11,925 | — | — |
| 2012-03-29 | $8.01 | $8.01 | 10,125 | — | — |
| 2012-03-28 | $8.04 | $8.04 | 28,800 | — | — |
| 2012-03-27 | $8.20 | $8.20 | 69,075 | — | — |
| 2012-03-26 | $8.28 | $8.28 | 199,575 | — | — |
| 2012-03-23 | $8.17 | $8.17 | 224,325 | — | — |
| 2012-03-22 | $8.33 | $8.33 | 5,850 | — | — |
| 2012-03-21 | $8.61 | $8.61 | 19,800 | — | — |
| 2012-03-20 | $8.62 | $8.62 | 6,750 | — | — |
| 2012-03-19 | $8.73 | $8.73 | 12,150 | — | — |
| 2012-03-16 | $8.60 | $8.60 | 4,050 | — | — |
| 2012-03-15 | $8.66 | $8.66 | 25,200 | — | — |
| 2012-03-14 | $8.72 | $8.72 | 450 | — | — |
| 2012-03-13 | $8.80 | $8.80 | 24,975 | — | — |
| 2012-03-12 | $8.53 | $8.53 | 1,575 | — | — |
| 2012-03-09 | $8.56 | $8.56 | 6,750 | — | — |
| 2012-03-08 | $8.38 | $8.38 | 15,300 | — | — |
| 2012-03-07 | $8.16 | $8.16 | 225 | — | — |
| 2012-03-06 | $8.10 | $8.10 | 24,075 | — | — |
| 2012-03-05 | $8.52 | $8.52 | 1,800 | — | — |
| 2012-03-02 | $8.52 | $8.52 | 14,400 | — | — |
| 2012-03-01 | $8.89 | $8.89 | 13,500 | — | — |
| 2012-02-29 | $8.89 | $8.89 | 62,550 | — | — |
| 2012-02-28 | $8.88 | $8.88 | 2,025 | — | — |
| 2012-02-27 | $8.96 | $8.96 | 1,800 | — | — |
| 2012-02-24 | $8.98 | $8.98 | 2,700 | — | — |
| 2012-02-23 | $8.97 | $8.97 | 1,800 | — | — |
| 2012-02-22 | $8.92 | $8.92 | 7,200 | — | — |
| 2012-02-21 | $9.02 | $9.02 | 15,075 | — | — |
| 2012-02-17 | $9.05 | $9.05 | 12,375 | — | — |
| 2012-02-16 | $9.12 | $9.12 | 15,750 | — | — |
| 2012-02-15 | $9.11 | $9.11 | 74,925 | — | — |
| 2012-02-14 | $8.64 | $8.64 | 24,075 | — | — |
| 2012-02-13 | $8.80 | $8.80 | 31,275 | — | — |
| 2012-02-10 | $8.91 | $8.91 | 37,125 | — | — |
| 2012-02-09 | $8.84 | $8.84 | 22,725 | — | — |
| 2012-02-08 | $8.64 | $8.64 | 3,375 | — | — |
| 2012-02-07 | $8.53 | $8.53 | 18,000 | — | — |
| 2012-02-06 | $8.61 | $8.61 | 3,150 | — | — |
| 2012-02-03 | $8.61 | $8.61 | 21,600 | — | — |
| 2012-02-02 | $8.47 | $8.47 | 1,800 | — | — |
| 2012-02-01 | $8.49 | $8.49 | 4,275 | — | — |
| 2012-01-31 | $8.53 | $8.53 | 30,375 | — | — |
| 2012-01-30 | $8.37 | $8.37 | 39,600 | — | — |
| 2012-01-27 | $8.18 | $8.18 | 34,650 | — | — |
| 2012-01-26 | $8.00 | $8.00 | 0 | — | — |
| 2012-01-25 | $8.00 | $8.00 | 450 | — | — |
| 2012-01-24 | $7.90 | $7.90 | 2,475 | — | — |
| 2012-01-23 | $7.80 | $7.80 | 900 | — | — |
| 2012-01-20 | $7.80 | $7.80 | 10,125 | — | — |
| 2012-01-19 | $7.97 | $7.97 | 1,575 | — | — |
| 2012-01-18 | $7.89 | $7.89 | 675 | — | — |
| 2012-01-17 | $7.76 | $7.76 | 5,400 | — | — |
| 2012-01-13 | $8.00 | $8.00 | 0 | — | — |
| 2012-01-12 | $8.00 | $8.00 | 12,375 | — | — |
| 2012-01-11 | $7.80 | $7.80 | 3,600 | — | — |
| 2012-01-10 | $7.80 | $7.80 | 900 | — | — |
| 2012-01-09 | $7.77 | $7.77 | 1,125 | — | — |
| 2012-01-06 | $7.74 | $7.74 | 1,800 | — | — |
| 2012-01-05 | $7.56 | $7.56 | 1,575 | — | — |
| 2012-01-04 | $7.60 | $7.60 | 4,950 | — | — |
| 2012-01-03 | $7.66 | $7.66 | 4,050 | — | — |