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
- 1999-01-04 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 | $6.20 | $7.46 | 3,150 | — | — |
| 2012-12-28 | $6.38 | $7.67 | 840 | — | — |
| 2012-12-27 | $6.36 | $7.65 | 28,350 | — | — |
| 2012-12-26 | $6.58 | $7.91 | 1,890 | — | — |
| 2012-12-24 | $6.59 | $7.93 | 1,050 | — | — |
| 2012-12-21 | $6.44 | $7.74 | 2,730 | — | — |
| 2012-12-20 | $6.45 | $7.75 | 11,130 | — | — |
| 2012-12-19 | $6.21 | $7.47 | 3,885 | — | — |
| 2012-12-18 | $6.22 | $7.48 | 8,085 | — | — |
| 2012-12-17 | $6.27 | $7.54 | 3,990 | — | — |
| 2012-12-14 | $6.30 | $7.58 | 82,845 | — | — |
| 2012-12-13 | $6.30 | $7.57 | 3,150 | — | — |
| 2012-12-12 | $6.32 | $7.60 | 8,400 | — | — |
| 2012-12-11 | $6.50 | $7.81 | 105 | — | — |
| 2012-12-10 | $6.50 | $7.81 | 103,530 | — | — |
| 2012-12-07 | $6.35 | $7.64 | 3,675 | — | — |
| 2012-12-06 | $6.43 | $7.73 | 5,250 | — | — |
| 2012-12-05 | $6.30 | $7.57 | 7,035 | — | — |
| 2012-12-04 | $6.29 | $7.56 | 3,465 | — | — |
| 2012-12-03 | $6.30 | $7.57 | 6,195 | — | — |
| 2012-11-30 | $6.43 | $7.73 | 2,520 | — | — |
| 2012-11-29 | $6.39 | $7.68 | 2,730 | — | — |
| 2012-11-28 | $6.45 | $7.75 | 72,450 | — | — |
| 2012-11-27 | $6.45 | $7.75 | 1,050 | — | — |
| 2012-11-26 | $6.52 | $7.85 | 7,770 | — | — |
| 2012-11-23 | $6.61 | $7.95 | 2,835 | — | — |
| 2012-11-21 | $6.45 | $7.75 | 2,100 | — | — |
| 2012-11-20 | $6.48 | $7.79 | 6,825 | — | — |
| 2012-11-19 | $6.67 | $8.02 | 0 | — | — |
| 2012-11-16 | $6.67 | $8.02 | 1,995 | — | — |
| 2012-11-15 | $6.68 | $8.03 | 0 | — | — |
| 2012-11-14 | $6.68 | $8.03 | 2,100 | — | — |
| 2012-11-13 | $6.71 | $8.07 | 3,360 | — | — |
| 2012-11-12 | $6.65 | $7.99 | 1,575 | — | — |
| 2012-11-09 | $6.48 | $7.79 | 7,560 | — | — |
| 2012-11-08 | $6.83 | $8.21 | 1,260 | — | — |
| 2012-11-07 | $6.82 | $8.20 | 2,310 | — | — |
| 2012-11-06 | $6.83 | $8.21 | 3,885 | — | — |
| 2012-11-05 | $6.88 | $8.27 | 4,935 | — | — |
| 2012-11-02 | $6.81 | $8.19 | 38,535 | — | — |
| 2012-11-01 | $6.86 | $8.25 | 20,160 | — | — |
| 2012-10-31 | $6.86 | $8.25 | 13,860 | — | — |
| 2012-10-26 | $6.69 | $8.04 | 1,050 | — | — |
| 2012-10-25 | $6.43 | $7.73 | 1,470 | — | — |
| 2012-10-24 | $6.90 | $8.30 | 18,165 | — | — |
| 2012-10-23 | $6.21 | $7.47 | 5,670 | — | — |
| 2012-10-22 | $6.36 | $7.65 | 0 | — | — |
| 2012-10-19 | $6.36 | $7.65 | 17,010 | — | — |
| 2012-10-18 | $6.38 | $7.67 | 12,600 | — | — |
| 2012-10-17 | $6.25 | $7.51 | 3,465 | — | — |
| 2012-10-16 | $6.38 | $7.67 | 3,780 | — | — |
| 2012-10-15 | $6.33 | $7.62 | 5,670 | — | — |
| 2012-10-12 | $6.29 | $7.56 | 2,310 | — | — |
| 2012-10-11 | $6.51 | $7.83 | 4,305 | — | — |
| 2012-10-10 | $6.52 | $7.85 | 315 | — | — |
| 2012-10-09 | $6.50 | $7.82 | 735 | — | — |
| 2012-10-08 | $6.52 | $7.85 | 3,360 | — | — |
| 2012-10-05 | $6.49 | $7.80 | 4,620 | — | — |
| 2012-10-04 | $6.52 | $7.85 | 7,140 | — | — |
| 2012-10-03 | $6.48 | $7.79 | 525 | — | — |
| 2012-10-02 | $6.35 | $7.64 | 1,470 | — | — |
| 2012-10-01 | $6.76 | $8.13 | 3,150 | — | — |
| 2012-09-28 | $6.50 | $7.81 | 315 | — | — |
| 2012-09-27 | $6.66 | $8.01 | 0 | — | — |
| 2012-09-26 | $6.66 | $8.01 | 19,425 | — | — |
| 2012-09-25 | $6.64 | $7.98 | 5,145 | — | — |
| 2012-09-24 | $6.55 | $7.88 | 1,050 | — | — |
| 2012-09-21 | $6.54 | $7.87 | 1,995 | — | — |
| 2012-09-20 | $6.67 | $8.02 | 5,985 | — | — |
| 2012-09-19 | $6.90 | $8.30 | 4,305 | — | — |
| 2012-09-18 | $6.50 | $7.81 | 1,470 | — | — |
| 2012-09-17 | $6.75 | $8.12 | 420 | — | — |
| 2012-09-14 | $6.67 | $8.02 | 1,890 | — | — |
| 2012-09-13 | $6.58 | $7.91 | 9,975 | — | — |
| 2012-09-12 | $6.69 | $8.04 | 2,625 | — | — |
| 2012-09-11 | $6.42 | $7.72 | 420 | — | — |
| 2012-09-10 | $6.42 | $7.72 | 1,575 | — | — |
| 2012-09-07 | $6.38 | $7.67 | 3,360 | — | — |
| 2012-09-06 | $6.22 | $7.48 | 735 | — | — |
| 2012-09-05 | $7.00 | $8.42 | 6,615 | — | — |
| 2012-09-04 | $7.11 | $8.56 | 6,930 | — | — |
| 2012-08-31 | $6.85 | $8.23 | 8,610 | — | — |
| 2012-08-30 | $6.96 | $8.37 | 0 | — | — |
| 2012-08-29 | $6.96 | $8.37 | 12,810 | — | — |
| 2012-08-28 | $6.75 | $8.12 | 1,260 | — | — |
| 2012-08-27 | $6.80 | $8.18 | 3,255 | — | — |
| 2012-08-24 | $6.81 | $8.19 | 13,335 | — | — |
| 2012-08-23 | $6.78 | $8.15 | 8,505 | — | — |
| 2012-08-22 | $6.73 | $8.10 | 9,345 | — | — |
| 2012-08-21 | $6.68 | $8.03 | 0 | — | — |
| 2012-08-20 | $6.68 | $8.03 | 16,905 | — | — |
| 2012-08-17 | $6.70 | $8.06 | 10,290 | — | — |
| 2012-08-16 | $6.87 | $8.26 | 945 | — | — |
| 2012-08-15 | $6.80 | $8.18 | 210 | — | — |
| 2012-08-14 | $6.71 | $8.07 | 1,050 | — | — |
| 2012-08-13 | $6.67 | $8.02 | 0 | — | — |
| 2012-08-10 | $6.67 | $8.02 | 1,050 | — | — |
| 2012-08-09 | $6.71 | $8.07 | 2,205 | — | — |
| 2012-08-08 | $6.71 | $8.07 | 2,310 | — | — |
| 2012-08-07 | $6.67 | $8.02 | 315 | — | — |
| 2012-08-06 | $6.80 | $8.18 | 7,980 | — | — |
| 2012-08-03 | $6.70 | $8.06 | 19,635 | — | — |
| 2012-08-02 | $6.82 | $8.20 | 9,975 | — | — |
| 2012-08-01 | $6.78 | $8.15 | 10,395 | — | — |
| 2012-07-31 | $6.76 | $8.13 | 19,635 | — | — |
| 2012-07-30 | $6.99 | $8.41 | 5,880 | — | — |
| 2012-07-27 | $6.89 | $8.28 | 2,730 | — | — |
| 2012-07-26 | $6.86 | $8.25 | 6,825 | — | — |
| 2012-07-25 | $7.00 | $8.42 | 23,310 | — | — |
| 2012-07-24 | $6.65 | $7.99 | 2,415 | — | — |
| 2012-07-23 | $6.90 | $8.30 | 5,880 | — | — |
| 2012-07-20 | $7.07 | $8.50 | 9,345 | — | — |
| 2012-07-19 | $7.33 | $8.82 | 14,805 | — | — |
| 2012-07-18 | $7.11 | $8.56 | 15,960 | — | — |
| 2012-07-17 | $7.14 | $8.59 | 13,230 | — | — |
| 2012-07-16 | $7.24 | $8.70 | 7,770 | — | — |
| 2012-07-13 | $7.24 | $8.70 | 4,200 | — | — |
| 2012-07-12 | $7.01 | $8.43 | 2,310 | — | — |
| 2012-07-11 | $6.89 | $8.28 | 4,095 | — | — |
| 2012-07-10 | $6.86 | $8.25 | 10,815 | — | — |
| 2012-07-09 | $7.50 | $9.02 | 44,730 | — | — |
| 2012-07-06 | $6.68 | $8.03 | 8,295 | — | — |
| 2012-07-05 | $6.90 | $8.30 | 3,570 | — | — |
| 2012-07-03 | $6.90 | $8.30 | 17,955 | — | — |
| 2012-07-02 | $6.50 | $7.81 | 1,785 | — | — |
| 2012-06-29 | $6.66 | $8.01 | 4,725 | — | — |
| 2012-06-28 | $6.67 | $8.02 | 5,460 | — | — |
| 2012-06-27 | $6.87 | $8.26 | 18,480 | — | — |
| 2012-06-26 | $6.62 | $7.96 | 18,165 | — | — |
| 2012-06-25 | $6.65 | $7.99 | 27,615 | — | — |
| 2012-06-22 | $6.65 | $7.99 | 23,625 | — | — |
| 2012-06-21 | $5.55 | $6.68 | 2,415 | — | — |
| 2012-06-20 | $5.49 | $6.60 | 2,520 | — | — |
| 2012-06-19 | $5.43 | $6.53 | 3,255 | — | — |
| 2012-06-18 | $5.38 | $6.47 | 2,100 | — | — |
| 2012-06-15 | $5.71 | $6.87 | 1,995 | — | — |
| 2012-06-14 | $5.26 | $6.32 | 9,555 | — | — |
| 2012-06-13 | $5.45 | $6.55 | 3,885 | — | — |
| 2012-06-12 | $5.52 | $6.64 | 6,930 | — | — |
| 2012-06-11 | $5.71 | $6.87 | 1,050 | — | — |
| 2012-06-08 | $5.63 | $6.77 | 210 | — | — |
| 2012-06-07 | $5.63 | $6.77 | 2,415 | — | — |
| 2012-06-06 | $5.53 | $6.65 | 5,565 | — | — |
| 2012-06-05 | $5.56 | $6.69 | 2,310 | — | — |
| 2012-06-04 | $5.48 | $6.59 | 1,260 | — | — |
| 2012-06-01 | $5.43 | $6.53 | 4,935 | — | — |
| 2012-05-31 | $5.55 | $6.68 | 2,730 | — | — |
| 2012-05-30 | $5.70 | $6.86 | 4,620 | — | — |
| 2012-05-29 | $5.63 | $6.77 | 5,880 | — | — |
| 2012-05-25 | $5.67 | $6.81 | 29,715 | — | — |
| 2012-05-24 | $5.67 | $6.81 | 3,360 | — | — |
| 2012-05-23 | $5.67 | $6.81 | 9,030 | — | — |
| 2012-05-22 | $5.52 | $6.64 | 2,730 | — | — |
| 2012-05-21 | $5.50 | $6.62 | 8,505 | — | — |
| 2012-05-18 | $5.50 | $6.62 | 12,075 | — | — |
| 2012-05-17 | $5.54 | $6.67 | 2,520 | — | — |
| 2012-05-16 | $5.71 | $6.87 | 17,115 | — | — |
| 2012-05-15 | $5.55 | $6.68 | 10,500 | — | — |
| 2012-05-14 | $5.52 | $6.64 | 4,200 | — | — |
| 2012-05-11 | $5.36 | $6.45 | 1,470 | — | — |
| 2012-05-10 | $5.52 | $6.64 | 1,365 | — | — |
| 2012-05-09 | $5.53 | $6.65 | 2,520 | — | — |
| 2012-05-08 | $5.36 | $6.45 | 3,570 | — | — |
| 2012-05-07 | $5.51 | $6.63 | 5,775 | — | — |
| 2012-05-04 | $5.26 | $6.32 | 9,135 | — | — |
| 2012-05-03 | $5.62 | $6.76 | 14,700 | — | — |
| 2012-05-02 | $5.13 | $6.17 | 10,185 | — | — |
| 2012-05-01 | $4.62 | $5.55 | 14,700 | — | — |
| 2012-04-30 | $4.57 | $5.50 | 5,250 | — | — |
| 2012-04-27 | $4.40 | $5.29 | 6,195 | — | — |
| 2012-04-26 | $4.25 | $5.11 | 7,980 | — | — |
| 2012-04-25 | $4.34 | $5.22 | 29,400 | — | — |
| 2012-04-24 | $3.76 | $4.52 | 315 | — | — |
| 2012-04-23 | $3.65 | $4.39 | 1,155 | — | — |
| 2012-04-20 | $3.81 | $4.58 | 5,250 | — | — |
| 2012-04-19 | $3.75 | $4.51 | 315 | — | — |
| 2012-04-18 | $3.80 | $4.57 | 0 | — | — |
| 2012-04-17 | $3.80 | $4.57 | 3,570 | — | — |
| 2012-04-16 | $3.69 | $4.43 | 525 | — | — |
| 2012-04-13 | $3.67 | $4.41 | 14,385 | — | — |
| 2012-04-12 | $3.62 | $4.35 | 525 | — | — |
| 2012-04-11 | $3.67 | $4.41 | 210 | — | — |
| 2012-04-10 | $3.65 | $4.39 | 4,725 | — | — |
| 2012-04-09 | $3.71 | $4.47 | 4,515 | — | — |
| 2012-04-05 | $3.73 | $4.49 | 2,520 | — | — |
| 2012-04-04 | $3.74 | $4.50 | 5,880 | — | — |
| 2012-04-03 | $3.72 | $4.48 | 3,255 | — | — |
| 2012-04-02 | $3.71 | $4.47 | 2,625 | — | — |
| 2012-03-30 | $3.76 | $4.52 | 2,310 | — | — |
| 2012-03-29 | $3.71 | $4.47 | 0 | — | — |
| 2012-03-28 | $3.71 | $4.47 | 3,990 | — | — |
| 2012-03-27 | $3.71 | $4.47 | 1,995 | — | — |
| 2012-03-26 | $3.62 | $4.35 | 1,995 | — | — |
| 2012-03-23 | $3.71 | $4.47 | 525 | — | — |
| 2012-03-22 | $3.63 | $4.36 | 0 | — | — |
| 2012-03-21 | $3.63 | $4.36 | 7,875 | — | — |
| 2012-03-20 | $3.70 | $4.44 | 1,155 | — | — |
| 2012-03-19 | $3.80 | $4.57 | 3,990 | — | — |
| 2012-03-16 | $3.81 | $4.58 | 5,040 | — | — |
| 2012-03-15 | $3.74 | $4.50 | 315 | — | — |
| 2012-03-14 | $3.67 | $4.41 | 1,260 | — | — |
| 2012-03-13 | $3.71 | $4.47 | 525 | — | — |
| 2012-03-12 | $3.79 | $4.56 | 0 | — | — |
| 2012-03-09 | $3.79 | $4.56 | 0 | — | — |
| 2012-03-08 | $3.79 | $4.56 | 2,415 | — | — |
| 2012-03-07 | $3.70 | $4.44 | 1,155 | — | — |
| 2012-03-06 | $3.76 | $4.52 | 1,785 | — | — |
| 2012-03-05 | $3.76 | $4.52 | 630 | — | — |
| 2012-03-02 | $3.67 | $4.41 | 105 | — | — |
| 2012-03-01 | $3.65 | $4.39 | 15,435 | — | — |
| 2012-02-29 | $3.57 | $4.29 | 1,575 | — | — |
| 2012-02-28 | $3.44 | $4.13 | 1,260 | — | — |
| 2012-02-27 | $3.38 | $4.07 | 1,470 | — | — |
| 2012-02-24 | $3.38 | $4.07 | 6,195 | — | — |
| 2012-02-23 | $3.36 | $4.04 | 315 | — | — |
| 2012-02-22 | $3.37 | $4.05 | 315 | — | — |
| 2012-02-21 | $3.38 | $4.07 | 1,785 | — | — |
| 2012-02-17 | $3.38 | $4.07 | 525 | — | — |
| 2012-02-16 | $3.30 | $3.97 | 12,600 | — | — |
| 2012-02-15 | $3.29 | $3.95 | 7,245 | — | — |
| 2012-02-14 | $3.43 | $4.12 | 630 | — | — |
| 2012-02-13 | $3.43 | $4.12 | 8,610 | — | — |
| 2012-02-10 | $3.31 | $3.99 | 2,310 | — | — |
| 2012-02-09 | $3.23 | $3.88 | 1,680 | — | — |
| 2012-02-08 | $3.23 | $3.88 | 2,415 | — | — |
| 2012-02-07 | $3.43 | $4.12 | 6,720 | — | — |
| 2012-02-06 | $3.45 | $4.15 | 4,305 | — | — |
| 2012-02-03 | $3.36 | $4.04 | 5,355 | — | — |
| 2012-02-02 | $3.16 | $3.80 | 10,920 | — | — |
| 2012-02-01 | $2.83 | $3.40 | 2,205 | — | — |
| 2012-01-31 | $3.00 | $3.61 | 6,405 | — | — |
| 2012-01-30 | $2.81 | $3.38 | 2,730 | — | — |
| 2012-01-27 | $2.86 | $3.44 | 2,310 | — | — |
| 2012-01-26 | $2.88 | $3.46 | 1,470 | — | — |
| 2012-01-25 | $2.89 | $3.47 | 0 | — | — |
| 2012-01-24 | $2.89 | $3.47 | 0 | — | — |
| 2012-01-23 | $2.89 | $3.47 | 0 | — | — |
| 2012-01-20 | $2.89 | $3.47 | 2,205 | — | — |
| 2012-01-19 | $2.75 | $3.31 | 0 | — | — |
| 2012-01-18 | $2.75 | $3.31 | 735 | — | — |
| 2012-01-17 | $2.77 | $3.33 | 6,510 | — | — |
| 2012-01-13 | $2.88 | $3.46 | 0 | — | — |
| 2012-01-12 | $2.88 | $3.46 | 315 | — | — |
| 2012-01-11 | $2.86 | $3.44 | 0 | — | — |
| 2012-01-10 | $2.86 | $3.44 | 735 | — | — |
| 2012-01-09 | $2.70 | $3.24 | 630 | — | — |
| 2012-01-06 | $2.68 | $3.22 | 4,830 | — | — |
| 2012-01-05 | $2.64 | $3.17 | 5,775 | — | — |
| 2012-01-04 | $2.57 | $3.09 | 105 | — | — |
| 2012-01-03 | $2.52 | $3.03 | 4,515 | — | — |