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
- 1999-10-28 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 | $8.45 | $8.45 | 2,200 | — | — |
| 2012-12-28 | $8.64 | $8.64 | 3,080 | — | — |
| 2012-12-27 | $8.64 | $8.64 | 3,300 | — | — |
| 2012-12-26 | $8.82 | $8.82 | 3,410 | — | — |
| 2012-12-24 | $8.40 | $8.40 | 2,310 | — | — |
| 2012-12-21 | $8.36 | $8.36 | 880 | — | — |
| 2012-12-20 | $8.46 | $8.46 | 4,510 | — | — |
| 2012-12-19 | $8.45 | $8.45 | 2,420 | — | — |
| 2012-12-18 | $8.45 | $8.45 | 14,190 | — | — |
| 2012-12-17 | $8.42 | $8.42 | 6,710 | — | — |
| 2012-12-14 | $8.03 | $8.03 | 880 | — | — |
| 2012-12-13 | $8.18 | $8.18 | 5,720 | — | — |
| 2012-12-12 | $8.28 | $8.28 | 1,320 | — | — |
| 2012-12-11 | $8.28 | $8.28 | 11,880 | — | — |
| 2012-12-10 | $8.53 | $8.53 | 2,970 | — | — |
| 2012-12-07 | $8.27 | $8.27 | 4,510 | — | — |
| 2012-12-06 | $8.27 | $8.27 | 2,310 | — | — |
| 2012-12-05 | $8.47 | $8.47 | 1,210 | — | — |
| 2012-12-04 | $8.55 | $8.55 | 3,080 | — | — |
| 2012-12-03 | $8.41 | $8.41 | 0 | — | — |
| 2012-11-30 | $8.41 | $8.41 | 0 | — | — |
| 2012-11-29 | $8.41 | $8.41 | 1,650 | — | — |
| 2012-11-28 | $8.55 | $8.55 | 0 | — | — |
| 2012-11-27 | $8.55 | $8.55 | 0 | — | — |
| 2012-11-26 | $8.55 | $8.55 | 13,750 | — | — |
| 2012-11-23 | $8.55 | $8.55 | 330 | — | — |
| 2012-11-21 | $8.58 | $8.58 | 110 | — | — |
| 2012-11-20 | $8.59 | $8.59 | 660 | — | — |
| 2012-11-19 | $8.64 | $8.64 | 220 | — | — |
| 2012-11-16 | $8.57 | $8.57 | 110 | — | — |
| 2012-11-15 | $8.57 | $8.57 | 220 | — | — |
| 2012-11-14 | $8.59 | $8.59 | 52,360 | — | — |
| 2012-11-13 | $8.59 | $8.59 | 0 | — | — |
| 2012-11-12 | $8.59 | $8.59 | 0 | — | — |
| 2012-11-09 | $8.59 | $8.59 | 550 | — | — |
| 2012-11-08 | $8.61 | $8.61 | 4,950 | — | — |
| 2012-11-07 | $8.58 | $8.58 | 19,910 | — | — |
| 2012-11-06 | $8.59 | $8.59 | 550 | — | — |
| 2012-11-05 | $8.41 | $8.41 | 330 | — | — |
| 2012-11-02 | $8.91 | $8.91 | 3,190 | — | — |
| 2012-11-01 | $8.55 | $8.55 | 4,180 | — | — |
| 2012-10-31 | $9.00 | $9.00 | 110 | — | — |
| 2012-10-26 | $8.91 | $8.91 | 2,640 | — | — |
| 2012-10-25 | $8.96 | $8.96 | 440 | — | — |
| 2012-10-24 | $8.45 | $8.45 | 2,750 | — | — |
| 2012-10-23 | $8.36 | $8.36 | 220 | — | — |
| 2012-10-22 | $8.41 | $8.41 | 660 | — | — |
| 2012-10-19 | $8.82 | $8.82 | 0 | — | — |
| 2012-10-18 | $8.82 | $8.82 | 1,540 | — | — |
| 2012-10-17 | $8.55 | $8.55 | 440 | — | — |
| 2012-10-16 | $8.82 | $8.82 | 46,530 | — | — |
| 2012-10-15 | $8.45 | $8.45 | 7,810 | — | — |
| 2012-10-12 | $8.45 | $8.45 | 0 | — | — |
| 2012-10-11 | $8.45 | $8.45 | 0 | — | — |
| 2012-10-10 | $8.45 | $8.45 | 6,160 | — | — |
| 2012-10-09 | $8.47 | $8.47 | 1,650 | — | — |
| 2012-10-08 | $8.45 | $8.45 | 2,420 | — | — |
| 2012-10-05 | $8.23 | $8.23 | 770 | — | — |
| 2012-10-04 | $8.26 | $8.26 | 110 | — | — |
| 2012-10-03 | $8.18 | $8.18 | 0 | — | — |
| 2012-10-02 | $8.18 | $8.18 | 4,400 | — | — |
| 2012-10-01 | $7.96 | $7.96 | 2,200 | — | — |
| 2012-09-28 | $8.15 | $8.15 | 3,300 | — | — |
| 2012-09-27 | $7.99 | $7.99 | 660 | — | — |
| 2012-09-26 | $7.86 | $7.86 | 4,070 | — | — |
| 2012-09-25 | $7.95 | $7.95 | 660 | — | — |
| 2012-09-24 | $7.91 | $7.91 | 1,320 | — | — |
| 2012-09-21 | $8.65 | $8.65 | 31,020 | — | — |
| 2012-09-20 | $7.73 | $7.73 | 0 | — | — |
| 2012-09-19 | $7.73 | $7.73 | 6,490 | — | — |
| 2012-09-18 | $7.95 | $7.95 | 0 | — | — |
| 2012-09-17 | $7.95 | $7.95 | 0 | — | — |
| 2012-09-14 | $7.95 | $7.95 | 110 | — | — |
| 2012-09-13 | $7.94 | $7.94 | 0 | — | — |
| 2012-09-12 | $7.94 | $7.94 | 0 | — | — |
| 2012-09-11 | $7.94 | $7.94 | 0 | — | — |
| 2012-09-10 | $7.94 | $7.94 | 110 | — | — |
| 2012-09-07 | $7.92 | $7.92 | 330 | — | — |
| 2012-09-06 | $7.82 | $7.82 | 0 | — | — |
| 2012-09-05 | $7.82 | $7.82 | 660 | — | — |
| 2012-09-04 | $7.75 | $7.75 | 110 | — | — |
| 2012-08-31 | $7.83 | $7.83 | 4,400 | — | — |
| 2012-08-30 | $8.09 | $8.09 | 3,300 | — | — |
| 2012-08-29 | $8.14 | $8.14 | 17,600 | — | — |
| 2012-08-28 | $7.77 | $7.77 | 0 | — | — |
| 2012-08-27 | $7.77 | $7.77 | 0 | — | — |
| 2012-08-24 | $7.77 | $7.77 | 0 | — | — |
| 2012-08-23 | $7.77 | $7.77 | 880 | — | — |
| 2012-08-22 | $7.66 | $7.66 | 2,860 | — | — |
| 2012-08-21 | $7.91 | $7.91 | 1,760 | — | — |
| 2012-08-20 | $7.91 | $7.91 | 39,600 | — | — |
| 2012-08-17 | $7.82 | $7.82 | 5,390 | — | — |
| 2012-08-16 | $7.78 | $7.78 | 2,420 | — | — |
| 2012-08-15 | $7.60 | $7.60 | 3,410 | — | — |
| 2012-08-14 | $7.81 | $7.81 | 2,750 | — | — |
| 2012-08-13 | $7.71 | $7.71 | 990 | — | — |
| 2012-08-10 | $7.73 | $7.73 | 55,000 | — | — |
| 2012-08-09 | $7.36 | $7.36 | 330 | — | — |
| 2012-08-08 | $7.40 | $7.40 | 0 | — | — |
| 2012-08-07 | $7.40 | $7.40 | 110 | — | — |
| 2012-08-06 | $7.35 | $7.35 | 1,320 | — | — |
| 2012-08-03 | $7.62 | $7.62 | 660 | — | — |
| 2012-08-02 | $7.50 | $7.50 | 330 | — | — |
| 2012-08-01 | $7.38 | $7.38 | 110 | — | — |
| 2012-07-31 | $7.33 | $7.33 | 0 | — | — |
| 2012-07-30 | $7.33 | $7.33 | 1,100 | — | — |
| 2012-07-27 | $7.59 | $7.59 | 19,910 | — | — |
| 2012-07-26 | $7.55 | $7.55 | 3,410 | — | — |
| 2012-07-25 | $7.32 | $7.32 | 5,170 | — | — |
| 2012-07-24 | $7.71 | $7.71 | 2,420 | — | — |
| 2012-07-23 | $7.61 | $7.61 | 330 | — | — |
| 2012-07-20 | $7.64 | $7.64 | 1,100 | — | — |
| 2012-07-19 | $7.32 | $7.32 | 2,310 | — | — |
| 2012-07-18 | $7.71 | $7.71 | 1,210 | — | — |
| 2012-07-17 | $7.59 | $7.59 | 0 | — | — |
| 2012-07-16 | $7.59 | $7.59 | 330 | — | — |
| 2012-07-13 | $7.54 | $7.54 | 110 | — | — |
| 2012-07-12 | $7.41 | $7.41 | 0 | — | — |
| 2012-07-11 | $7.41 | $7.41 | 660 | — | — |
| 2012-07-10 | $7.35 | $7.35 | 770 | — | — |
| 2012-07-09 | $7.65 | $7.65 | 110 | — | — |
| 2012-07-06 | $7.72 | $7.72 | 550 | — | — |
| 2012-07-05 | $7.76 | $7.76 | 220 | — | — |
| 2012-07-03 | $7.73 | $7.73 | 0 | — | — |
| 2012-07-02 | $7.73 | $7.73 | 0 | — | — |
| 2012-06-29 | $7.73 | $7.73 | 330 | — | — |
| 2012-06-28 | $7.27 | $7.27 | 330 | — | — |
| 2012-06-27 | $7.46 | $7.46 | 330 | — | — |
| 2012-06-26 | $7.38 | $7.38 | 2,860 | — | — |
| 2012-06-25 | $7.27 | $7.27 | 2,530 | — | — |
| 2012-06-22 | $7.36 | $7.36 | 2,640 | — | — |
| 2012-06-21 | $7.27 | $7.27 | 1,100 | — | — |
| 2012-06-20 | $7.27 | $7.27 | 0 | — | — |
| 2012-06-19 | $7.27 | $7.27 | 2,310 | — | — |
| 2012-06-18 | $7.27 | $7.27 | 1,650 | — | — |
| 2012-06-15 | $7.27 | $7.27 | 0 | — | — |
| 2012-06-14 | $7.27 | $7.27 | 0 | — | — |
| 2012-06-13 | $7.27 | $7.27 | 0 | — | — |
| 2012-06-12 | $7.27 | $7.27 | 1,100 | — | — |
| 2012-06-11 | $7.27 | $7.27 | 220 | — | — |
| 2012-06-08 | $7.40 | $7.40 | 330 | — | — |
| 2012-06-07 | $7.27 | $7.27 | 110 | — | — |
| 2012-06-06 | $7.27 | $7.27 | 0 | — | — |
| 2012-06-05 | $7.27 | $7.27 | 3,960 | — | — |
| 2012-06-04 | $7.21 | $7.21 | 4,620 | — | — |
| 2012-06-01 | $7.76 | $7.76 | 550 | — | — |
| 2012-05-31 | $7.77 | $7.77 | 0 | — | — |
| 2012-05-30 | $7.77 | $7.77 | 3,520 | — | — |
| 2012-05-29 | $7.77 | $7.77 | 4,400 | — | — |
| 2012-05-25 | $7.89 | $7.89 | 3,520 | — | — |
| 2012-05-24 | $7.77 | $7.77 | 660 | — | — |
| 2012-05-23 | $7.77 | $7.77 | 8,250 | — | — |
| 2012-05-22 | $7.78 | $7.78 | 550 | — | — |
| 2012-05-21 | $7.95 | $7.95 | 880 | — | — |
| 2012-05-18 | $7.80 | $7.80 | 330 | — | — |
| 2012-05-17 | $8.17 | $8.17 | 5,390 | — | — |
| 2012-05-16 | $7.68 | $7.68 | 1,100 | — | — |
| 2012-05-15 | $8.04 | $8.04 | 440 | — | — |
| 2012-05-14 | $7.85 | $7.85 | 770 | — | — |
| 2012-05-11 | $7.99 | $7.99 | 6,600 | — | — |
| 2012-05-10 | $8.00 | $8.00 | 4,620 | — | — |
| 2012-05-09 | $7.73 | $7.73 | 550 | — | — |
| 2012-05-08 | $8.18 | $8.18 | 1,100 | — | — |
| 2012-05-07 | $7.99 | $7.99 | 3,080 | — | — |
| 2012-05-04 | $7.82 | $7.82 | 220 | — | — |
| 2012-05-03 | $7.82 | $7.82 | 990 | — | — |
| 2012-05-02 | $7.82 | $7.82 | 1,100 | — | — |
| 2012-05-01 | $7.79 | $7.79 | 2,640 | — | — |
| 2012-04-30 | $7.82 | $7.82 | 0 | — | — |
| 2012-04-27 | $7.82 | $7.82 | 660 | — | — |
| 2012-04-26 | $7.82 | $7.82 | 440 | — | — |
| 2012-04-25 | $7.50 | $7.50 | 10,450 | — | — |
| 2012-04-24 | $7.55 | $7.55 | 11,330 | — | — |
| 2012-04-23 | $7.55 | $7.55 | 3,960 | — | — |
| 2012-04-20 | $7.28 | $7.28 | 3,850 | — | — |
| 2012-04-19 | $7.98 | $7.98 | 4,290 | — | — |
| 2012-04-18 | $7.72 | $7.72 | 8,250 | — | — |
| 2012-04-17 | $7.71 | $7.71 | 20,570 | — | — |
| 2012-04-16 | $7.27 | $7.27 | 330 | — | — |
| 2012-04-13 | $7.36 | $7.36 | 7,810 | — | — |
| 2012-04-12 | $6.55 | $6.55 | 1,430 | — | — |
| 2012-04-11 | $6.53 | $6.53 | 0 | — | — |
| 2012-04-10 | $6.53 | $6.53 | 110 | — | — |
| 2012-04-09 | $6.50 | $6.50 | 1,870 | — | — |
| 2012-04-05 | $6.24 | $6.24 | 3,410 | — | — |
| 2012-04-04 | $6.25 | $6.25 | 4,730 | — | — |
| 2012-04-03 | $6.27 | $6.27 | 6,050 | — | — |
| 2012-04-02 | $6.91 | $6.91 | 3,300 | — | — |
| 2012-03-30 | $6.23 | $6.23 | 2,860 | — | — |
| 2012-03-29 | $6.36 | $6.36 | 0 | — | — |
| 2012-03-28 | $6.36 | $6.36 | 0 | — | — |
| 2012-03-27 | $6.36 | $6.36 | 2,640 | — | — |
| 2012-03-26 | $6.49 | $6.49 | 5,610 | — | — |
| 2012-03-23 | $6.69 | $6.69 | 3,520 | — | — |
| 2012-03-22 | $6.36 | $6.36 | 17,050 | — | — |
| 2012-03-21 | $6.36 | $6.36 | 330 | — | — |
| 2012-03-20 | $6.36 | $6.36 | 550 | — | — |
| 2012-03-19 | $6.36 | $6.36 | 0 | — | — |
| 2012-03-16 | $6.36 | $6.36 | 4,180 | — | — |
| 2012-03-15 | $6.07 | $6.07 | 0 | — | — |
| 2012-03-14 | $6.07 | $6.07 | 0 | — | — |
| 2012-03-13 | $6.07 | $6.07 | 0 | — | — |
| 2012-03-12 | $6.07 | $6.07 | 0 | — | — |
| 2012-03-09 | $6.07 | $6.07 | 5,060 | — | — |
| 2012-03-08 | $6.10 | $6.10 | 990 | — | — |
| 2012-03-07 | $6.08 | $6.08 | 9,020 | — | — |
| 2012-03-06 | $6.34 | $6.34 | 2,420 | — | — |
| 2012-03-05 | $6.15 | $6.15 | 220 | — | — |
| 2012-03-02 | $6.36 | $6.36 | 1,100 | — | — |
| 2012-03-01 | $6.23 | $6.23 | 1,540 | — | — |
| 2012-02-29 | $6.36 | $6.36 | 1,760 | — | — |
| 2012-02-28 | $6.36 | $6.36 | 0 | — | — |
| 2012-02-27 | $6.36 | $6.36 | 660 | — | — |
| 2012-02-24 | $6.64 | $6.64 | 0 | — | — |
| 2012-02-23 | $6.64 | $6.64 | 110 | — | — |
| 2012-02-22 | $6.45 | $6.45 | 2,640 | — | — |
| 2012-02-21 | $6.19 | $6.19 | 1,430 | — | — |
| 2012-02-17 | $6.18 | $6.18 | 880 | — | — |
| 2012-02-16 | $6.21 | $6.21 | 29,040 | — | — |
| 2012-02-15 | $6.47 | $6.47 | 6,820 | — | — |
| 2012-02-14 | $6.18 | $6.18 | 1,430 | — | — |
| 2012-02-13 | $6.14 | $6.14 | 1,210 | — | — |
| 2012-02-10 | $5.98 | $5.98 | 15,730 | — | — |
| 2012-02-09 | $6.09 | $6.09 | 990 | — | — |
| 2012-02-08 | $5.96 | $5.96 | 5,720 | — | — |
| 2012-02-07 | $6.12 | $6.12 | 6,710 | — | — |
| 2012-02-06 | $6.27 | $6.27 | 220 | — | — |
| 2012-02-03 | $6.42 | $6.42 | 0 | — | — |
| 2012-02-02 | $6.42 | $6.42 | 1,760 | — | — |
| 2012-02-01 | $6.42 | $6.42 | 4,620 | — | — |
| 2012-01-31 | $6.03 | $6.03 | 7,381 | — | — |
| 2012-01-30 | $6.07 | $6.07 | 4,477 | — | — |
| 2012-01-27 | $6.06 | $6.06 | 847 | — | — |
| 2012-01-26 | $5.60 | $5.60 | 12,221 | — | — |
| 2012-01-25 | $5.83 | $5.83 | 605 | — | — |
| 2012-01-24 | $5.80 | $5.80 | 0 | — | — |
| 2012-01-23 | $5.80 | $5.80 | 8,591 | — | — |
| 2012-01-20 | $5.66 | $5.66 | 2,904 | — | — |
| 2012-01-19 | $5.76 | $5.76 | 20,086 | — | — |
| 2012-01-18 | $5.62 | $5.62 | 8,591 | — | — |
| 2012-01-17 | $5.54 | $5.54 | 1,452 | — | — |
| 2012-01-13 | $5.54 | $5.54 | 605 | — | — |
| 2012-01-12 | $5.70 | $5.70 | 0 | — | — |
| 2012-01-11 | $5.70 | $5.70 | 5,324 | — | — |
| 2012-01-10 | $5.70 | $5.70 | 2,783 | — | — |
| 2012-01-09 | $5.79 | $5.79 | 242 | — | — |
| 2012-01-06 | $5.54 | $5.54 | 2,662 | — | — |
| 2012-01-05 | $5.72 | $5.72 | 968 | — | — |
| 2012-01-04 | $5.99 | $5.99 | 0 | — | — |
| 2012-01-03 | $5.99 | $5.99 | 1,452 | — | — |