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
- 1984-02-02 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 | $8.05 | $15.55 | 69,340 | — | — |
| 2012-12-28 | $7.50 | $14.49 | 13,220 | — | — |
| 2012-12-27 | $7.55 | $14.58 | 22,760 | — | — |
| 2012-12-26 | $7.85 | $15.16 | 36,960 | — | — |
| 2012-12-24 | $7.60 | $14.68 | 8,840 | — | — |
| 2012-12-21 | $7.50 | $14.49 | 104,340 | — | — |
| 2012-12-20 | $7.45 | $14.39 | 49,640 | — | — |
| 2012-12-19 | $7.50 | $14.49 | 20,740 | — | — |
| 2012-12-18 | $7.60 | $14.68 | 53,600 | — | — |
| 2012-12-17 | $7.75 | $14.97 | 45,880 | — | — |
| 2012-12-14 | $7.50 | $14.49 | 24,080 | — | — |
| 2012-12-13 | $7.60 | $14.68 | 57,860 | — | — |
| 2012-12-12 | $7.90 | $15.26 | 27,540 | — | — |
| 2012-12-11 | $8.15 | $15.74 | 70,480 | — | — |
| 2012-12-10 | $8.15 | $15.74 | 30,300 | — | — |
| 2012-12-07 | $8.05 | $15.55 | 51,040 | — | — |
| 2012-12-06 | $8.20 | $15.84 | 45,740 | — | — |
| 2012-12-05 | $8.05 | $15.55 | 105,160 | — | — |
| 2012-12-04 | $8.05 | $15.55 | 19,780 | — | — |
| 2012-12-03 | $8.10 | $15.65 | 94,860 | — | — |
| 2012-11-30 | $7.80 | $15.07 | 112,980 | — | — |
| 2012-11-29 | $7.80 | $15.07 | 85,100 | — | — |
| 2012-11-28 | $7.35 | $14.20 | 12,300 | — | — |
| 2012-11-27 | $7.40 | $14.29 | 10,120 | — | — |
| 2012-11-26 | $7.35 | $14.20 | 17,060 | — | — |
| 2012-11-23 | $7.40 | $14.29 | 8,220 | — | — |
| 2012-11-21 | $7.40 | $14.29 | 42,600 | — | — |
| 2012-11-20 | $7.10 | $13.71 | 16,700 | — | — |
| 2012-11-19 | $7.25 | $14.00 | 20,480 | — | — |
| 2012-11-16 | $6.95 | $13.42 | 28,420 | — | — |
| 2012-11-15 | $7.00 | $13.52 | 55,720 | — | — |
| 2012-11-14 | $7.25 | $14.00 | 33,480 | — | — |
| 2012-11-13 | $7.30 | $14.10 | 28,440 | — | — |
| 2012-11-12 | $7.40 | $14.29 | 11,740 | — | — |
| 2012-11-09 | $7.40 | $14.29 | 7,460 | — | — |
| 2012-11-08 | $7.40 | $14.29 | 32,300 | — | — |
| 2012-11-07 | $7.40 | $14.29 | 51,460 | — | — |
| 2012-11-06 | $7.85 | $15.16 | 22,700 | — | — |
| 2012-11-05 | $7.70 | $14.87 | 16,880 | — | — |
| 2012-11-02 | $7.60 | $14.68 | 25,580 | — | — |
| 2012-11-01 | $7.90 | $15.26 | 101,800 | — | — |
| 2012-10-31 | $8.00 | $15.45 | 38,420 | — | — |
| 2012-10-26 | $7.75 | $14.97 | 19,860 | — | — |
| 2012-10-25 | $7.75 | $14.97 | 5,860 | — | — |
| 2012-10-24 | $7.75 | $14.97 | 7,180 | — | — |
| 2012-10-23 | $7.65 | $14.78 | 43,460 | — | — |
| 2012-10-22 | $7.90 | $15.26 | 6,440 | — | — |
| 2012-10-19 | $7.80 | $15.07 | 31,100 | — | — |
| 2012-10-18 | $8.05 | $15.55 | 32,120 | — | — |
| 2012-10-17 | $8.20 | $15.84 | 9,400 | — | — |
| 2012-10-16 | $8.20 | $15.84 | 36,960 | — | — |
| 2012-10-15 | $7.85 | $15.16 | 13,200 | — | — |
| 2012-10-12 | $8.00 | $15.45 | 16,820 | — | — |
| 2012-10-11 | $8.05 | $15.55 | 35,520 | — | — |
| 2012-10-10 | $7.95 | $15.36 | 7,060 | — | — |
| 2012-10-09 | $7.75 | $14.97 | 10,520 | — | — |
| 2012-10-08 | $7.85 | $15.16 | 4,000 | — | — |
| 2012-10-05 | $7.90 | $15.26 | 7,420 | — | — |
| 2012-10-04 | $7.70 | $14.87 | 51,840 | — | — |
| 2012-10-03 | $7.65 | $14.78 | 64,300 | — | — |
| 2012-10-02 | $7.70 | $14.87 | 80,580 | — | — |
| 2012-10-01 | $7.70 | $14.87 | 43,200 | — | — |
| 2012-09-28 | $7.95 | $15.36 | 62,860 | — | — |
| 2012-09-27 | $8.00 | $15.45 | 42,380 | — | — |
| 2012-09-26 | $7.90 | $15.26 | 42,120 | — | — |
| 2012-09-25 | $8.05 | $15.55 | 90,420 | — | — |
| 2012-09-24 | $8.25 | $15.94 | 22,060 | — | — |
| 2012-09-21 | $8.20 | $15.84 | 52,020 | — | — |
| 2012-09-20 | $8.10 | $15.65 | 6,360 | — | — |
| 2012-09-19 | $8.20 | $15.84 | 10,980 | — | — |
| 2012-09-18 | $8.20 | $15.84 | 25,740 | — | — |
| 2012-09-17 | $8.20 | $15.84 | 21,740 | — | — |
| 2012-09-14 | $8.05 | $15.55 | 53,580 | — | — |
| 2012-09-13 | $8.05 | $15.55 | 35,580 | — | — |
| 2012-09-12 | $8.00 | $15.45 | 21,780 | — | — |
| 2012-09-11 | $7.90 | $15.26 | 18,720 | — | — |
| 2012-09-10 | $7.90 | $15.26 | 23,220 | — | — |
| 2012-09-07 | $8.10 | $15.65 | 26,820 | — | — |
| 2012-09-06 | $7.95 | $15.36 | 57,120 | — | — |
| 2012-09-05 | $7.70 | $14.87 | 45,020 | — | — |
| 2012-09-04 | $7.50 | $14.49 | 23,680 | — | — |
| 2012-08-31 | $7.35 | $14.20 | 14,780 | — | — |
| 2012-08-30 | $7.20 | $13.91 | 6,680 | — | — |
| 2012-08-29 | $7.30 | $14.10 | 12,900 | — | — |
| 2012-08-28 | $7.35 | $14.20 | 20,780 | — | — |
| 2012-08-27 | $7.30 | $14.10 | 8,860 | — | — |
| 2012-08-24 | $7.25 | $14.00 | 7,520 | — | — |
| 2012-08-23 | $7.20 | $13.91 | 13,820 | — | — |
| 2012-08-22 | $7.25 | $14.00 | 8,860 | — | — |
| 2012-08-21 | $7.35 | $14.20 | 26,240 | — | — |
| 2012-08-20 | $7.35 | $14.20 | 20,180 | — | — |
| 2012-08-17 | $7.30 | $14.10 | 33,780 | — | — |
| 2012-08-16 | $7.35 | $14.20 | 24,340 | — | — |
| 2012-08-15 | $7.20 | $13.91 | 22,060 | — | — |
| 2012-08-14 | $7.25 | $14.00 | 23,820 | — | — |
| 2012-08-13 | $7.20 | $13.91 | 31,780 | — | — |
| 2012-08-10 | $7.00 | $13.52 | 13,620 | — | — |
| 2012-08-09 | $7.15 | $13.81 | 9,520 | — | — |
| 2012-08-08 | $7.15 | $13.81 | 15,900 | — | — |
| 2012-08-07 | $7.10 | $13.71 | 31,200 | — | — |
| 2012-08-06 | $7.20 | $13.91 | 15,780 | — | — |
| 2012-08-03 | $7.25 | $14.00 | 45,260 | — | — |
| 2012-08-02 | $6.75 | $13.04 | 44,860 | — | — |
| 2012-08-01 | $6.70 | $12.94 | 38,080 | — | — |
| 2012-07-31 | $7.00 | $13.52 | 14,700 | — | — |
| 2012-07-30 | $7.05 | $13.62 | 13,640 | — | — |
| 2012-07-27 | $7.25 | $14.00 | 33,780 | — | — |
| 2012-07-26 | $7.05 | $13.62 | 50,920 | — | — |
| 2012-07-25 | $6.95 | $13.42 | 33,260 | — | — |
| 2012-07-24 | $6.90 | $13.33 | 37,680 | — | — |
| 2012-07-23 | $7.00 | $13.52 | 43,600 | — | — |
| 2012-07-20 | $7.20 | $13.91 | 23,360 | — | — |
| 2012-07-19 | $7.25 | $14.00 | 17,600 | — | — |
| 2012-07-18 | $7.50 | $14.49 | 15,940 | — | — |
| 2012-07-17 | $7.50 | $14.49 | 6,640 | — | — |
| 2012-07-16 | $7.20 | $13.91 | 49,820 | — | — |
| 2012-07-13 | $7.55 | $14.58 | 18,360 | — | — |
| 2012-07-12 | $7.45 | $14.39 | 49,260 | — | — |
| 2012-07-11 | $7.45 | $14.39 | 15,600 | — | — |
| 2012-07-10 | $7.45 | $14.39 | 36,420 | — | — |
| 2012-07-09 | $7.45 | $14.39 | 11,380 | — | — |
| 2012-07-06 | $7.45 | $14.39 | 16,860 | — | — |
| 2012-07-05 | $7.50 | $14.49 | 20,220 | — | — |
| 2012-07-03 | $7.60 | $14.68 | 17,060 | — | — |
| 2012-07-02 | $7.70 | $14.87 | 29,220 | — | — |
| 2012-06-29 | $7.45 | $14.39 | 37,060 | — | — |
| 2012-06-28 | $7.65 | $14.78 | 64,800 | — | — |
| 2012-06-27 | $7.40 | $14.29 | 97,180 | — | — |
| 2012-06-26 | $7.10 | $13.71 | 61,980 | — | — |
| 2012-06-25 | $6.95 | $13.42 | 16,200 | — | — |
| 2012-06-22 | $7.05 | $13.62 | 135,940 | — | — |
| 2012-06-21 | $6.95 | $13.42 | 37,700 | — | — |
| 2012-06-20 | $7.20 | $13.91 | 12,880 | — | — |
| 2012-06-19 | $7.40 | $14.29 | 38,300 | — | — |
| 2012-06-18 | $6.90 | $13.33 | 41,220 | — | — |
| 2012-06-15 | $7.05 | $13.62 | 45,400 | — | — |
| 2012-06-14 | $7.20 | $13.91 | 71,400 | — | — |
| 2012-06-13 | $7.20 | $13.91 | 58,540 | — | — |
| 2012-06-12 | $7.40 | $14.29 | 44,860 | — | — |
| 2012-06-11 | $7.10 | $13.71 | 57,920 | — | — |
| 2012-06-08 | $7.25 | $14.00 | 43,020 | — | — |
| 2012-06-07 | $7.00 | $13.52 | 49,880 | — | — |
| 2012-06-06 | $7.05 | $13.62 | 106,920 | — | — |
| 2012-06-05 | $7.05 | $13.62 | 50,620 | — | — |
| 2012-06-04 | $7.30 | $14.10 | 25,980 | — | — |
| 2012-06-01 | $7.00 | $13.52 | 37,960 | — | — |
| 2012-05-31 | $7.55 | $14.58 | 127,900 | — | — |
| 2012-05-30 | $7.35 | $14.20 | 15,600 | — | — |
| 2012-05-29 | $7.50 | $14.49 | 11,440 | — | — |
| 2012-05-25 | $7.50 | $14.49 | 26,480 | — | — |
| 2012-05-24 | $7.55 | $14.58 | 11,580 | — | — |
| 2012-05-23 | $7.45 | $14.39 | 43,200 | — | — |
| 2012-05-22 | $7.45 | $14.39 | 73,380 | — | — |
| 2012-05-21 | $7.75 | $14.97 | 21,380 | — | — |
| 2012-05-18 | $7.70 | $14.87 | 47,980 | — | — |
| 2012-05-17 | $7.55 | $14.58 | 45,600 | — | — |
| 2012-05-16 | $7.60 | $14.68 | 35,660 | — | — |
| 2012-05-15 | $7.50 | $14.49 | 11,600 | — | — |
| 2012-05-14 | $7.55 | $14.58 | 13,560 | — | — |
| 2012-05-11 | $7.70 | $14.87 | 49,840 | — | — |
| 2012-05-10 | $7.50 | $14.49 | 28,200 | — | — |
| 2012-05-09 | $7.50 | $14.49 | 56,400 | — | — |
| 2012-05-08 | $7.60 | $14.68 | 43,460 | — | — |
| 2012-05-07 | $7.60 | $14.68 | 38,600 | — | — |
| 2012-05-04 | $7.55 | $14.58 | 54,160 | — | — |
| 2012-05-03 | $7.70 | $14.87 | 63,440 | — | — |
| 2012-05-02 | $8.00 | $15.45 | 26,580 | — | — |
| 2012-05-01 | $8.05 | $15.55 | 41,600 | — | — |
| 2012-04-30 | $8.10 | $15.65 | 37,600 | — | — |
| 2012-04-27 | $7.95 | $15.36 | 51,340 | — | — |
| 2012-04-26 | $8.25 | $15.94 | 109,660 | — | — |
| 2012-04-25 | $7.95 | $15.36 | 78,180 | — | — |
| 2012-04-24 | $7.95 | $15.36 | 56,280 | — | — |
| 2012-04-23 | $8.00 | $15.45 | 41,100 | — | — |
| 2012-04-20 | $8.00 | $15.45 | 53,960 | — | — |
| 2012-04-19 | $7.80 | $15.07 | 41,340 | — | — |
| 2012-04-18 | $8.05 | $15.55 | 37,560 | — | — |
| 2012-04-17 | $8.45 | $16.32 | 30,340 | — | — |
| 2012-04-16 | $8.25 | $15.94 | 9,260 | — | — |
| 2012-04-13 | $8.05 | $15.55 | 22,580 | — | — |
| 2012-04-12 | $8.25 | $15.94 | 28,200 | — | — |
| 2012-04-11 | $8.50 | $16.42 | 35,440 | — | — |
| 2012-04-10 | $8.05 | $15.55 | 45,420 | — | — |
| 2012-04-09 | $8.20 | $15.84 | 50,220 | — | — |
| 2012-04-05 | $8.65 | $16.71 | 9,060 | — | — |
| 2012-04-04 | $8.75 | $16.90 | 40,820 | — | — |
| 2012-04-03 | $9.00 | $17.38 | 61,380 | — | — |
| 2012-04-02 | $9.45 | $18.25 | 40,260 | — | — |
| 2012-03-30 | $8.80 | $17.00 | 86,600 | — | — |
| 2012-03-29 | $9.20 | $17.77 | 38,740 | — | — |
| 2012-03-28 | $9.35 | $18.06 | 21,080 | — | — |
| 2012-03-27 | $9.45 | $18.25 | 47,720 | — | — |
| 2012-03-26 | $9.50 | $18.35 | 46,780 | — | — |
| 2012-03-23 | $9.65 | $18.64 | 36,960 | — | — |
| 2012-03-22 | $9.10 | $17.58 | 33,460 | — | — |
| 2012-03-21 | $9.45 | $18.25 | 14,100 | — | — |
| 2012-03-20 | $9.50 | $18.35 | 25,560 | — | — |
| 2012-03-19 | $9.60 | $18.54 | 41,480 | — | — |
| 2012-03-16 | $9.35 | $18.06 | 71,200 | — | — |
| 2012-03-15 | $9.30 | $17.96 | 22,080 | — | — |
| 2012-03-14 | $9.05 | $17.48 | 19,060 | — | — |
| 2012-03-13 | $9.40 | $18.16 | 50,740 | — | — |
| 2012-03-12 | $8.90 | $17.19 | 17,340 | — | — |
| 2012-03-09 | $8.90 | $17.19 | 21,600 | — | — |
| 2012-03-08 | $8.80 | $17.00 | 15,860 | — | — |
| 2012-03-07 | $8.80 | $17.00 | 20,500 | — | — |
| 2012-03-06 | $8.70 | $16.80 | 38,000 | — | — |
| 2012-03-05 | $9.00 | $17.38 | 16,420 | — | — |
| 2012-03-02 | $8.80 | $17.00 | 44,960 | — | — |
| 2012-03-01 | $9.10 | $17.58 | 35,260 | — | — |
| 2012-02-29 | $9.25 | $17.87 | 69,140 | — | — |
| 2012-02-28 | $9.30 | $17.96 | 24,080 | — | — |
| 2012-02-27 | $9.45 | $18.25 | 18,180 | — | — |
| 2012-02-24 | $9.30 | $17.96 | 29,520 | — | — |
| 2012-02-23 | $9.40 | $18.16 | 56,140 | — | — |
| 2012-02-22 | $9.25 | $17.87 | 24,200 | — | — |
| 2012-02-21 | $9.20 | $17.77 | 62,740 | — | — |
| 2012-02-17 | $9.20 | $17.77 | 83,640 | — | — |
| 2012-02-16 | $9.35 | $18.06 | 45,940 | — | — |
| 2012-02-15 | $9.00 | $17.38 | 40,960 | — | — |
| 2012-02-14 | $8.70 | $16.80 | 21,160 | — | — |
| 2012-02-13 | $8.60 | $16.61 | 13,380 | — | — |
| 2012-02-10 | $8.55 | $16.51 | 19,640 | — | — |
| 2012-02-09 | $8.60 | $16.61 | 25,980 | — | — |
| 2012-02-08 | $8.90 | $17.19 | 45,760 | — | — |
| 2012-02-07 | $9.00 | $17.38 | 45,000 | — | — |
| 2012-02-06 | $8.80 | $17.00 | 44,320 | — | — |
| 2012-02-03 | $8.90 | $17.19 | 76,380 | — | — |
| 2012-02-02 | $8.60 | $16.61 | 38,200 | — | — |
| 2012-02-01 | $8.50 | $16.42 | 73,220 | — | — |
| 2012-01-31 | $8.25 | $15.94 | 30,280 | — | — |
| 2012-01-30 | $8.20 | $15.84 | 18,800 | — | — |
| 2012-01-27 | $8.40 | $16.23 | 35,920 | — | — |
| 2012-01-26 | $8.40 | $16.23 | 30,360 | — | — |
| 2012-01-25 | $8.45 | $16.32 | 28,780 | — | — |
| 2012-01-24 | $8.35 | $16.13 | 30,040 | — | — |
| 2012-01-23 | $8.40 | $16.23 | 11,800 | — | — |
| 2012-01-20 | $8.40 | $16.23 | 29,340 | — | — |
| 2012-01-19 | $8.50 | $16.42 | 13,220 | — | — |
| 2012-01-18 | $8.70 | $16.80 | 45,560 | — | — |
| 2012-01-17 | $8.45 | $16.32 | 26,960 | — | — |
| 2012-01-13 | $8.35 | $16.13 | 40,340 | — | — |
| 2012-01-12 | $8.55 | $16.51 | 71,780 | — | — |
| 2012-01-11 | $8.60 | $16.61 | 47,000 | — | — |
| 2012-01-10 | $8.20 | $15.84 | 33,320 | — | — |
| 2012-01-09 | $8.05 | $15.55 | 29,300 | — | — |
| 2012-01-06 | $7.90 | $15.26 | 23,280 | — | — |
| 2012-01-05 | $7.90 | $15.26 | 26,420 | — | — |
| 2012-01-04 | $7.80 | $15.07 | 37,340 | — | — |
| 2012-01-03 | $7.75 | $14.97 | 47,840 | — | — |