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
- 1999-06-14 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 | $4.25 | $4.25 | 1,232 | — | — |
| 2012-12-28 | $4.50 | $4.50 | 372 | — | — |
| 2012-12-27 | $4.50 | $4.50 | 76 | — | — |
| 2012-12-26 | $4.50 | $4.50 | 88 | — | — |
| 2012-12-24 | $4.50 | $4.50 | 108 | — | — |
| 2012-12-21 | $4.50 | $4.50 | 484 | — | — |
| 2012-12-20 | $4.50 | $4.50 | 80 | — | — |
| 2012-12-19 | $5.00 | $5.00 | 200 | — | — |
| 2012-12-18 | $4.25 | $4.25 | 264 | — | — |
| 2012-12-17 | $4.25 | $4.25 | 568 | — | — |
| 2012-12-14 | $4.50 | $4.50 | 368 | — | — |
| 2012-12-13 | $4.50 | $4.50 | 128 | — | — |
| 2012-12-12 | $4.50 | $4.50 | 60 | — | — |
| 2012-12-11 | $5.00 | $5.00 | 404 | — | — |
| 2012-12-10 | $4.50 | $4.50 | 88 | — | — |
| 2012-12-07 | $4.50 | $4.50 | 32 | — | — |
| 2012-12-06 | $4.50 | $4.50 | 300 | — | — |
| 2012-12-05 | $4.75 | $4.75 | 516 | — | — |
| 2012-12-04 | $4.75 | $4.75 | 696 | — | — |
| 2012-12-03 | $5.50 | $5.50 | 56 | — | — |
| 2012-11-30 | $5.50 | $5.50 | 40 | — | — |
| 2012-11-29 | $5.25 | $5.25 | 164 | — | — |
| 2012-11-28 | $5.75 | $5.75 | 124 | — | — |
| 2012-11-27 | $7.00 | $7.00 | 1,388 | — | — |
| 2012-11-26 | $7.00 | $7.00 | 108 | — | — |
| 2012-11-23 | $6.50 | $6.50 | 0 | — | — |
| 2012-11-21 | $6.50 | $6.50 | 68 | — | — |
| 2012-11-20 | $5.25 | $5.25 | 176 | — | — |
| 2012-11-19 | $7.50 | $7.50 | 4 | — | — |
| 2012-11-16 | $6.50 | $6.50 | 192 | — | — |
| 2012-11-15 | $6.25 | $6.25 | 316 | — | — |
| 2012-11-14 | $6.25 | $6.25 | 516 | — | — |
| 2012-11-13 | $5.50 | $5.50 | 2,160 | — | — |
| 2012-11-12 | $5.75 | $5.75 | 108 | — | — |
| 2012-11-09 | $6.50 | $6.50 | 264 | — | — |
| 2012-11-08 | $6.25 | $6.25 | 636 | — | — |
| 2012-11-07 | $6.75 | $6.75 | 48 | — | — |
| 2012-11-06 | $6.75 | $6.75 | 40 | — | — |
| 2012-11-05 | $6.75 | $6.75 | 144 | — | — |
| 2012-11-02 | $7.00 | $7.00 | 24 | — | — |
| 2012-11-01 | $9.00 | $9.00 | 0 | — | — |
| 2012-10-31 | $9.00 | $9.00 | 0 | — | — |
| 2012-10-26 | $9.00 | $9.00 | 940 | — | — |
| 2012-10-25 | $6.00 | $6.00 | 0 | — | — |
| 2012-10-24 | $6.00 | $6.00 | 20 | — | — |
| 2012-10-23 | $6.00 | $6.00 | 488 | — | — |
| 2012-10-22 | $6.00 | $6.00 | 20 | — | — |
| 2012-10-19 | $6.00 | $6.00 | 8 | — | — |
| 2012-10-18 | $6.00 | $6.00 | 76 | — | — |
| 2012-10-17 | $6.00 | $6.00 | 552 | — | — |
| 2012-10-16 | $6.75 | $6.75 | 0 | — | — |
| 2012-10-15 | $6.75 | $6.75 | 56 | — | — |
| 2012-10-12 | $5.50 | $5.50 | 80 | — | — |
| 2012-10-11 | $5.50 | $5.50 | 0 | — | — |
| 2012-10-10 | $5.50 | $5.50 | 112 | — | — |
| 2012-10-09 | $5.50 | $5.50 | 0 | — | — |
| 2012-10-08 | $5.50 | $5.50 | 8 | — | — |
| 2012-10-05 | $9.00 | $9.00 | 44 | — | — |
| 2012-10-04 | $5.75 | $5.75 | 56 | — | — |
| 2012-10-03 | $9.25 | $9.25 | 12 | — | — |
| 2012-10-02 | $7.00 | $7.00 | 0 | — | — |
| 2012-10-01 | $7.00 | $7.00 | 8 | — | — |
| 2012-09-28 | $5.50 | $5.50 | 0 | — | — |
| 2012-09-27 | $5.50 | $5.50 | 168 | — | — |
| 2012-09-26 | $5.50 | $5.50 | 0 | — | — |
| 2012-09-25 | $5.50 | $5.50 | 8 | — | — |
| 2012-09-24 | $6.25 | $6.25 | 196 | — | — |
| 2012-09-21 | $6.25 | $6.25 | 52 | — | — |
| 2012-09-20 | $6.25 | $6.25 | 0 | — | — |
| 2012-09-19 | $6.25 | $6.25 | 36 | — | — |
| 2012-09-18 | $6.25 | $6.25 | 8 | — | — |
| 2012-09-17 | $6.25 | $6.25 | 16 | — | — |
| 2012-09-14 | $6.25 | $6.25 | 112 | — | — |
| 2012-09-13 | $6.25 | $6.25 | 608 | — | — |
| 2012-09-12 | $7.50 | $7.50 | 240 | — | — |
| 2012-09-11 | $6.25 | $6.25 | 8 | — | — |
| 2012-09-10 | $6.25 | $6.25 | 8 | — | — |
| 2012-09-07 | $6.25 | $6.25 | 172 | — | — |
| 2012-09-06 | $6.25 | $6.25 | 12 | — | — |
| 2012-09-05 | $6.25 | $6.25 | 40 | — | — |
| 2012-09-04 | $6.25 | $6.25 | 12 | — | — |
| 2012-08-31 | $6.25 | $6.25 | 76 | — | — |
| 2012-08-30 | $6.25 | $6.25 | 0 | — | — |
| 2012-08-29 | $6.25 | $6.25 | 28 | — | — |
| 2012-08-28 | $6.25 | $6.25 | 8 | — | — |
| 2012-08-27 | $6.25 | $6.25 | 12 | — | — |
| 2012-08-24 | $6.25 | $6.25 | 128 | — | — |
| 2012-08-23 | $6.25 | $6.25 | 104 | — | — |
| 2012-08-22 | $6.25 | $6.25 | 8 | — | — |
| 2012-08-21 | $6.25 | $6.25 | 40 | — | — |
| 2012-08-20 | $6.25 | $6.25 | 144 | — | — |
| 2012-08-17 | $6.25 | $6.25 | 4 | — | — |
| 2012-08-16 | $6.25 | $6.25 | 0 | — | — |
| 2012-08-15 | $6.25 | $6.25 | 0 | — | — |
| 2012-08-14 | $6.25 | $6.25 | 16 | — | — |
| 2012-08-13 | $6.25 | $6.25 | 0 | — | — |
| 2012-08-10 | $6.25 | $6.25 | 152 | — | — |
| 2012-08-09 | $8.75 | $8.75 | 80 | — | — |
| 2012-08-08 | $7.25 | $7.25 | 20 | — | — |
| 2012-08-07 | $7.25 | $7.25 | 48 | — | — |
| 2012-08-06 | $7.25 | $7.25 | 52 | — | — |
| 2012-08-03 | $7.25 | $7.25 | 72 | — | — |
| 2012-08-02 | $7.25 | $7.25 | 8 | — | — |
| 2012-08-01 | $7.25 | $7.25 | 12 | — | — |
| 2012-07-31 | $7.25 | $7.25 | 236 | — | — |
| 2012-07-30 | $7.25 | $7.25 | 100 | — | — |
| 2012-07-27 | $7.25 | $7.25 | 268 | — | — |
| 2012-07-26 | $7.25 | $7.25 | 0 | — | — |
| 2012-07-25 | $7.25 | $7.25 | 16 | — | — |
| 2012-07-24 | $7.25 | $7.25 | 8 | — | — |
| 2012-07-23 | $7.25 | $7.25 | 112 | — | — |
| 2012-07-20 | $7.25 | $7.25 | 44 | — | — |
| 2012-07-19 | $7.25 | $7.25 | 0 | — | — |
| 2012-07-18 | $7.25 | $7.25 | 0 | — | — |
| 2012-07-17 | $7.25 | $7.25 | 8 | — | — |
| 2012-07-16 | $8.00 | $8.00 | 76 | — | — |
| 2012-07-13 | $8.00 | $8.00 | 52 | — | — |
| 2012-07-12 | $7.25 | $7.25 | 308 | — | — |
| 2012-07-11 | $7.25 | $7.25 | 20 | — | — |
| 2012-07-10 | $7.25 | $7.25 | 212 | — | — |
| 2012-07-09 | $9.50 | $9.50 | 1,032 | — | — |
| 2012-07-06 | $7.25 | $7.25 | 8 | — | — |
| 2012-07-05 | $7.25 | $7.25 | 52 | — | — |
| 2012-07-03 | $7.25 | $7.25 | 168 | — | — |
| 2012-07-02 | $7.25 | $7.25 | 552 | — | — |
| 2012-06-29 | $8.75 | $8.75 | 260 | — | — |
| 2012-06-28 | $7.25 | $7.25 | 528 | — | — |
| 2012-06-27 | $7.25 | $7.25 | 84 | — | — |
| 2012-06-26 | $7.25 | $7.25 | 76 | — | — |
| 2012-06-25 | $7.25 | $7.25 | 28 | — | — |
| 2012-06-22 | $9.50 | $9.50 | 0 | — | — |
| 2012-06-21 | $9.50 | $9.50 | 8 | — | — |
| 2012-06-20 | $9.50 | $9.50 | 456 | — | — |
| 2012-06-19 | $7.25 | $7.25 | 28 | — | — |
| 2012-06-18 | $7.25 | $7.25 | 464 | — | — |
| 2012-06-15 | $7.25 | $7.25 | 32 | — | — |
| 2012-06-14 | $8.50 | $8.50 | 0 | — | — |
| 2012-06-13 | $8.50 | $8.50 | 624 | — | — |
| 2012-06-12 | $8.25 | $8.25 | 20 | — | — |
| 2012-06-11 | $7.50 | $7.50 | 224 | — | — |
| 2012-06-08 | $8.50 | $8.50 | 48 | — | — |
| 2012-06-07 | $7.25 | $7.25 | 684 | — | — |
| 2012-06-06 | $8.50 | $8.50 | 176 | — | — |
| 2012-06-05 | $6.50 | $6.50 | 28 | — | — |
| 2012-06-04 | $6.50 | $6.50 | 0 | — | — |
| 2012-06-01 | $6.50 | $6.50 | 20 | — | — |
| 2012-05-31 | $6.50 | $6.50 | 20 | — | — |
| 2012-05-30 | $7.50 | $7.50 | 348 | — | — |
| 2012-05-29 | $10.50 | $10.50 | 116 | — | — |
| 2012-05-25 | $6.00 | $6.00 | 216 | — | — |
| 2012-05-24 | $5.50 | $5.50 | 0 | — | — |
| 2012-05-23 | $5.50 | $5.50 | 8 | — | — |
| 2012-05-22 | $5.50 | $5.50 | 1,280 | — | — |
| 2012-05-21 | $5.50 | $5.50 | 12 | — | — |
| 2012-05-18 | $6.25 | $6.25 | 148 | — | — |
| 2012-05-17 | $5.50 | $5.50 | 412 | — | — |
| 2012-05-16 | $5.25 | $5.25 | 1,048 | — | — |
| 2012-05-15 | $6.50 | $6.50 | 48 | — | — |
| 2012-05-14 | $11.25 | $11.25 | 88 | — | — |
| 2012-05-11 | $8.50 | $8.50 | 68 | — | — |
| 2012-05-10 | $5.25 | $5.25 | 1,880 | — | — |
| 2012-05-09 | $12.50 | $12.50 | 0 | — | — |
| 2012-05-08 | $12.50 | $12.50 | 12 | — | — |
| 2012-05-07 | $10.00 | $10.00 | 44 | — | — |
| 2012-05-04 | $10.00 | $10.00 | 0 | — | — |
| 2012-05-03 | $10.00 | $10.00 | 8 | — | — |
| 2012-05-02 | $10.00 | $10.00 | 0 | — | — |
| 2012-05-01 | $10.00 | $10.00 | 8 | — | — |
| 2012-04-30 | $7.75 | $7.75 | 4 | — | — |
| 2012-04-27 | $10.00 | $10.00 | 52 | — | — |
| 2012-04-26 | $10.00 | $10.00 | 20 | — | — |
| 2012-04-25 | $10.75 | $10.75 | 16 | — | — |
| 2012-04-24 | $11.25 | $11.25 | 0 | — | — |
| 2012-04-23 | $11.25 | $11.25 | 640 | — | — |
| 2012-04-20 | $10.00 | $10.00 | 16 | — | — |
| 2012-04-19 | $10.00 | $10.00 | 32 | — | — |
| 2012-04-18 | $11.25 | $11.25 | 728 | — | — |
| 2012-04-17 | $11.75 | $11.75 | 336 | — | — |
| 2012-04-16 | $11.50 | $11.50 | 160 | — | — |
| 2012-04-13 | $11.50 | $11.50 | 312 | — | — |
| 2012-04-12 | $11.50 | $11.50 | 24 | — | — |
| 2012-04-11 | $11.50 | $11.50 | 80 | — | — |
| 2012-04-10 | $11.75 | $11.75 | 8 | — | — |
| 2012-04-09 | $11.75 | $11.75 | 8 | — | — |
| 2012-04-05 | $11.50 | $11.50 | 16 | — | — |
| 2012-04-04 | $11.75 | $11.75 | 40 | — | — |
| 2012-04-03 | $11.75 | $11.75 | 208 | — | — |
| 2012-04-02 | $11.25 | $11.25 | 24 | — | — |
| 2012-03-30 | $11.50 | $11.50 | 404 | — | — |
| 2012-03-29 | $13.25 | $13.25 | 108 | — | — |
| 2012-03-28 | $13.25 | $13.25 | 536 | — | — |
| 2012-03-27 | $10.25 | $10.25 | 2,136 | — | — |
| 2012-03-26 | $10.00 | $10.00 | 100 | — | — |
| 2012-03-23 | $7.50 | $7.50 | 28 | — | — |
| 2012-03-22 | $7.75 | $7.75 | 364 | — | — |
| 2012-03-21 | $10.00 | $10.00 | 0 | — | — |
| 2012-03-20 | $10.00 | $10.00 | 0 | — | — |
| 2012-03-19 | $10.00 | $10.00 | 84 | — | — |
| 2012-03-16 | $11.00 | $11.00 | 0 | — | — |
| 2012-03-15 | $11.00 | $11.00 | 0 | — | — |
| 2012-03-14 | $11.00 | $11.00 | 8 | — | — |
| 2012-03-13 | $7.50 | $7.50 | 16 | — | — |
| 2012-03-12 | $7.50 | $7.50 | 32 | — | — |
| 2012-03-09 | $7.50 | $7.50 | 0 | — | — |
| 2012-03-08 | $7.50 | $7.50 | 116 | — | — |
| 2012-03-07 | $7.50 | $7.50 | 80 | — | — |
| 2012-03-06 | $8.25 | $8.25 | 0 | — | — |
| 2012-03-05 | $8.25 | $8.25 | 24 | — | — |
| 2012-03-02 | $10.00 | $10.00 | 144 | — | — |
| 2012-03-01 | $7.50 | $7.50 | 44 | — | — |
| 2012-02-29 | $7.50 | $7.50 | 0 | — | — |
| 2012-02-28 | $7.50 | $7.50 | 128 | — | — |
| 2012-02-27 | $7.50 | $7.50 | 136 | — | — |
| 2012-02-24 | $11.00 | $11.00 | 164 | — | — |
| 2012-02-23 | $7.50 | $7.50 | 0 | — | — |
| 2012-02-22 | $7.50 | $7.50 | 24 | — | — |
| 2012-02-21 | $10.50 | $10.50 | 60 | — | — |
| 2012-02-17 | $7.50 | $7.50 | 12 | — | — |
| 2012-02-16 | $11.25 | $11.25 | 56 | — | — |
| 2012-02-15 | $12.50 | $12.50 | 40 | — | — |
| 2012-02-14 | $12.50 | $12.50 | 84 | — | — |
| 2012-02-13 | $7.50 | $7.50 | 56 | — | — |
| 2012-02-10 | $11.25 | $11.25 | 16 | — | — |
| 2012-02-09 | $7.50 | $7.50 | 0 | — | — |
| 2012-02-08 | $7.50 | $7.50 | 100 | — | — |
| 2012-02-07 | $11.50 | $11.50 | 0 | — | — |
| 2012-02-06 | $11.50 | $11.50 | 36 | — | — |
| 2012-02-03 | $11.25 | $11.25 | 52 | — | — |
| 2012-02-02 | $14.50 | $14.50 | 500 | — | — |
| 2012-02-01 | $10.50 | $10.50 | 120 | — | — |
| 2012-01-31 | $14.75 | $14.75 | 248 | — | — |
| 2012-01-30 | $14.25 | $14.25 | 164 | — | — |
| 2012-01-27 | $13.75 | $13.75 | 0 | — | — |
| 2012-01-26 | $13.75 | $13.75 | 24 | — | — |
| 2012-01-25 | $12.50 | $12.50 | 136 | — | — |
| 2012-01-24 | $12.50 | $12.50 | 560 | — | — |
| 2012-01-23 | $12.25 | $12.25 | 32 | — | — |
| 2012-01-20 | $12.25 | $12.25 | 136 | — | — |
| 2012-01-19 | $13.75 | $13.75 | 36 | — | — |
| 2012-01-18 | $13.75 | $13.75 | 156 | — | — |
| 2012-01-17 | $13.75 | $13.75 | 52 | — | — |
| 2012-01-13 | $13.75 | $13.75 | 168 | — | — |
| 2012-01-12 | $12.50 | $12.50 | 0 | — | — |
| 2012-01-11 | $12.50 | $12.50 | 0 | — | — |
| 2012-01-10 | $12.50 | $12.50 | 76 | — | — |
| 2012-01-09 | $12.50 | $12.50 | 104 | — | — |
| 2012-01-06 | $18.50 | $18.50 | 160 | — | — |
| 2012-01-05 | $13.50 | $13.50 | 120 | — | — |
| 2012-01-04 | $12.50 | $12.50 | 60 | — | — |
| 2012-01-03 | $13.50 | $13.50 | 180 | — | — |