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
- 1993-03-02 to 2026-08-31
- 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 | $6.26 | $13.99 | 11,400 | — | — |
| 2012-12-28 | $6.59 | $14.73 | 4,200 | — | — |
| 2012-12-27 | $6.40 | $14.31 | 1,100 | — | — |
| 2012-12-26 | $6.34 | $14.17 | 7,500 | — | — |
| 2012-12-24 | $6.52 | $14.57 | 200 | — | — |
| 2012-12-21 | $6.59 | $14.73 | 5,400 | — | — |
| 2012-12-20 | $6.66 | $14.89 | 7,100 | — | — |
| 2012-12-19 | $6.32 | $14.13 | 24,000 | — | — |
| 2012-12-18 | $6.26 | $13.99 | 1,900 | — | — |
| 2012-12-17 | $6.29 | $14.06 | 6,000 | — | — |
| 2012-12-14 | $6.25 | $13.97 | 600 | — | — |
| 2012-12-13 | $6.30 | $14.08 | 9,300 | — | — |
| 2012-12-12 | $6.25 | $13.97 | 4,600 | — | — |
| 2012-12-11 | $6.42 | $14.35 | 400 | — | — |
| 2012-12-10 | $6.26 | $13.99 | 3,900 | — | — |
| 2012-12-07 | $6.25 | $13.97 | 4,900 | — | — |
| 2012-12-06 | $6.30 | $14.08 | 5,600 | — | — |
| 2012-12-05 | $6.36 | $14.22 | 16,200 | — | — |
| 2012-12-04 | $6.41 | $14.33 | 200 | — | — |
| 2012-12-03 | $6.64 | $14.84 | 800 | — | — |
| 2012-11-30 | $6.48 | $14.48 | 500 | — | — |
| 2012-11-29 | $6.32 | $14.13 | 11,800 | — | — |
| 2012-11-28 | $6.36 | $14.22 | 0 | — | — |
| 2012-11-27 | $6.36 | $14.22 | 3,400 | — | — |
| 2012-11-26 | $6.41 | $14.33 | 3,600 | — | — |
| 2012-11-23 | $6.41 | $14.33 | 900 | — | — |
| 2012-11-21 | $6.31 | $14.10 | 14,600 | — | — |
| 2012-11-20 | $6.27 | $13.86 | 3,600 | — | — |
| 2012-11-19 | $6.29 | $13.90 | 7,000 | — | — |
| 2012-11-16 | $6.26 | $13.84 | 7,400 | — | — |
| 2012-11-15 | $6.10 | $13.48 | 2,100 | — | — |
| 2012-11-14 | $6.09 | $13.46 | 1,600 | — | — |
| 2012-11-13 | $6.08 | $13.44 | 5,800 | — | — |
| 2012-11-12 | $6.09 | $13.46 | 5,100 | — | — |
| 2012-11-09 | $6.05 | $13.37 | 2,400 | — | — |
| 2012-11-08 | $6.19 | $13.68 | 1,800 | — | — |
| 2012-11-07 | $5.89 | $13.02 | 7,900 | — | — |
| 2012-11-06 | $6.22 | $13.75 | 1,300 | — | — |
| 2012-11-05 | $6.20 | $13.70 | 3,600 | — | — |
| 2012-11-02 | $6.20 | $13.70 | 1,100 | — | — |
| 2012-11-01 | $6.25 | $13.81 | 1,000 | — | — |
| 2012-10-31 | $6.20 | $13.70 | 4,100 | — | — |
| 2012-10-26 | $6.20 | $13.70 | 3,100 | — | — |
| 2012-10-25 | $6.26 | $13.84 | 1,200 | — | — |
| 2012-10-24 | $6.27 | $13.86 | 7,100 | — | — |
| 2012-10-23 | $6.27 | $13.86 | 1,100 | — | — |
| 2012-10-22 | $6.23 | $13.77 | 800 | — | — |
| 2012-10-19 | $6.15 | $13.59 | 6,400 | — | — |
| 2012-10-18 | $6.26 | $13.84 | 17,100 | — | — |
| 2012-10-17 | $6.60 | $14.59 | 500 | — | — |
| 2012-10-16 | $6.61 | $14.61 | 800 | — | — |
| 2012-10-15 | $6.52 | $14.41 | 300 | — | — |
| 2012-10-12 | $6.50 | $14.37 | 7,200 | — | — |
| 2012-10-11 | $6.55 | $14.48 | 700 | — | — |
| 2012-10-10 | $6.57 | $14.52 | 5,900 | — | — |
| 2012-10-09 | $6.51 | $14.39 | 5,000 | — | — |
| 2012-10-08 | $6.50 | $14.37 | 5,600 | — | — |
| 2012-10-05 | $6.46 | $14.28 | 2,000 | — | — |
| 2012-10-04 | $6.50 | $14.37 | 7,700 | — | — |
| 2012-10-03 | $6.35 | $14.04 | 12,300 | — | — |
| 2012-10-02 | $6.79 | $15.01 | 6,700 | — | — |
| 2012-10-01 | $7.00 | $15.47 | 5,300 | — | — |
| 2012-09-28 | $7.10 | $15.69 | 2,300 | — | — |
| 2012-09-27 | $7.13 | $15.76 | 8,300 | — | — |
| 2012-09-26 | $7.25 | $16.02 | 2,000 | — | — |
| 2012-09-25 | $7.21 | $15.94 | 8,000 | — | — |
| 2012-09-24 | $7.31 | $16.16 | 6,800 | — | — |
| 2012-09-21 | $7.38 | $16.31 | 5,100 | — | — |
| 2012-09-20 | $7.31 | $16.16 | 4,400 | — | — |
| 2012-09-19 | $7.31 | $16.16 | 4,300 | — | — |
| 2012-09-18 | $7.30 | $16.14 | 300 | — | — |
| 2012-09-17 | $7.33 | $16.20 | 800 | — | — |
| 2012-09-14 | $7.35 | $16.25 | 12,900 | — | — |
| 2012-09-13 | $7.50 | $16.58 | 400 | — | — |
| 2012-09-12 | $7.49 | $16.56 | 2,900 | — | — |
| 2012-09-11 | $7.52 | $16.62 | 1,500 | — | — |
| 2012-09-10 | $7.49 | $16.56 | 6,200 | — | — |
| 2012-09-07 | $7.53 | $16.64 | 1,800 | — | — |
| 2012-09-06 | $7.55 | $16.69 | 2,800 | — | — |
| 2012-09-05 | $7.73 | $17.09 | 1,500 | — | — |
| 2012-09-04 | $7.97 | $17.62 | 3,800 | — | — |
| 2012-08-31 | $7.60 | $16.80 | 2,100 | — | — |
| 2012-08-30 | $7.58 | $16.75 | 2,300 | — | — |
| 2012-08-29 | $7.71 | $16.89 | 1,600 | — | — |
| 2012-08-28 | $7.68 | $16.82 | 2,600 | — | — |
| 2012-08-27 | $7.65 | $16.76 | 3,100 | — | — |
| 2012-08-24 | $7.98 | $17.48 | 1,500 | — | — |
| 2012-08-23 | $8.24 | $18.05 | 4,400 | — | — |
| 2012-08-22 | $8.38 | $18.35 | 17,400 | — | — |
| 2012-08-21 | $7.60 | $16.65 | 20,100 | — | — |
| 2012-08-20 | $7.35 | $16.10 | 23,300 | — | — |
| 2012-08-17 | $8.33 | $18.24 | 24,500 | — | — |
| 2012-08-16 | $8.23 | $18.03 | 55,600 | — | — |
| 2012-08-15 | $9.43 | $20.65 | 1,300 | — | — |
| 2012-08-14 | $9.60 | $21.03 | 900 | — | — |
| 2012-08-13 | $9.38 | $20.54 | 600 | — | — |
| 2012-08-10 | $9.48 | $20.76 | 5,700 | — | — |
| 2012-08-09 | $9.48 | $20.76 | 1,000 | — | — |
| 2012-08-08 | $9.25 | $20.26 | 900 | — | — |
| 2012-08-07 | $9.30 | $20.37 | 4,600 | — | — |
| 2012-08-06 | $9.26 | $20.28 | 3,700 | — | — |
| 2012-08-03 | $9.22 | $20.19 | 1,700 | — | — |
| 2012-08-02 | $9.15 | $20.04 | 100 | — | — |
| 2012-08-01 | $9.15 | $20.04 | 700 | — | — |
| 2012-07-31 | $9.10 | $19.93 | 900 | — | — |
| 2012-07-30 | $9.25 | $20.26 | 5,100 | — | — |
| 2012-07-27 | $9.25 | $20.26 | 4,800 | — | — |
| 2012-07-26 | $9.18 | $20.11 | 800 | — | — |
| 2012-07-25 | $9.07 | $19.87 | 1,800 | — | — |
| 2012-07-24 | $9.04 | $19.80 | 3,200 | — | — |
| 2012-07-23 | $9.25 | $20.26 | 1,100 | — | — |
| 2012-07-20 | $9.12 | $19.98 | 3,000 | — | — |
| 2012-07-19 | $9.20 | $20.15 | 1,700 | — | — |
| 2012-07-18 | $9.01 | $19.73 | 2,700 | — | — |
| 2012-07-17 | $9.02 | $19.76 | 6,900 | — | — |
| 2012-07-16 | $9.20 | $20.15 | 15,300 | — | — |
| 2012-07-13 | $9.24 | $20.24 | 9,400 | — | — |
| 2012-07-12 | $9.45 | $20.70 | 5,500 | — | — |
| 2012-07-11 | $9.38 | $20.54 | 1,400 | — | — |
| 2012-07-10 | $9.38 | $20.54 | 300 | — | — |
| 2012-07-09 | $9.27 | $20.30 | 4,000 | — | — |
| 2012-07-06 | $9.46 | $20.72 | 900 | — | — |
| 2012-07-05 | $9.26 | $20.28 | 300 | — | — |
| 2012-07-03 | $9.50 | $20.81 | 10,900 | — | — |
| 2012-07-02 | $9.10 | $19.93 | 1,000 | — | — |
| 2012-06-29 | $9.01 | $19.73 | 2,900 | — | — |
| 2012-06-28 | $9.25 | $20.26 | 6,500 | — | — |
| 2012-06-27 | $9.05 | $19.82 | 11,700 | — | — |
| 2012-06-26 | $8.95 | $19.60 | 8,600 | — | — |
| 2012-06-25 | $9.25 | $20.26 | 0 | — | — |
| 2012-06-22 | $9.25 | $20.26 | 2,900 | — | — |
| 2012-06-21 | $8.95 | $19.60 | 8,200 | — | — |
| 2012-06-20 | $9.25 | $20.26 | 5,100 | — | — |
| 2012-06-19 | $9.28 | $20.33 | 2,400 | — | — |
| 2012-06-18 | $9.24 | $20.24 | 300 | — | — |
| 2012-06-15 | $9.25 | $20.26 | 5,600 | — | — |
| 2012-06-14 | $9.25 | $20.26 | 700 | — | — |
| 2012-06-13 | $9.15 | $20.04 | 9,800 | — | — |
| 2012-06-12 | $9.08 | $19.89 | 2,500 | — | — |
| 2012-06-11 | $8.89 | $19.47 | 0 | — | — |
| 2012-06-08 | $8.89 | $19.47 | 1,000 | — | — |
| 2012-06-07 | $9.12 | $19.98 | 2,800 | — | — |
| 2012-06-06 | $9.10 | $19.93 | 8,200 | — | — |
| 2012-06-05 | $8.59 | $18.81 | 5,000 | — | — |
| 2012-06-04 | $8.56 | $18.75 | 5,200 | — | — |
| 2012-06-01 | $8.56 | $18.75 | 8,100 | — | — |
| 2012-05-31 | $8.66 | $18.97 | 300 | — | — |
| 2012-05-30 | $8.80 | $19.27 | 2,000 | — | — |
| 2012-05-29 | $8.66 | $18.97 | 3,800 | — | — |
| 2012-05-25 | $8.59 | $18.81 | 4,200 | — | — |
| 2012-05-24 | $8.56 | $18.75 | 4,300 | — | — |
| 2012-05-23 | $8.91 | $19.52 | 700 | — | — |
| 2012-05-22 | $9.11 | $19.95 | 2,300 | — | — |
| 2012-05-21 | $9.10 | $19.93 | 7,800 | — | — |
| 2012-05-18 | $9.03 | $19.78 | 7,200 | — | — |
| 2012-05-17 | $9.39 | $20.57 | 2,000 | — | — |
| 2012-05-16 | $9.61 | $20.74 | 6,000 | — | — |
| 2012-05-15 | $10.09 | $21.78 | 4,000 | — | — |
| 2012-05-14 | $9.66 | $20.85 | 16,100 | — | — |
| 2012-05-11 | $9.61 | $20.74 | 3,100 | — | — |
| 2012-05-10 | $9.76 | $21.07 | 6,700 | — | — |
| 2012-05-09 | $9.88 | $21.32 | 0 | — | — |
| 2012-05-08 | $9.88 | $21.32 | 1,600 | — | — |
| 2012-05-07 | $9.63 | $20.78 | 4,900 | — | — |
| 2012-05-04 | $10.22 | $22.06 | 6,100 | — | — |
| 2012-05-03 | $9.75 | $21.04 | 3,100 | — | — |
| 2012-05-02 | $9.72 | $20.98 | 600 | — | — |
| 2012-05-01 | $9.59 | $20.70 | 2,900 | — | — |
| 2012-04-30 | $9.75 | $21.04 | 900 | — | — |
| 2012-04-27 | $9.50 | $20.50 | 1,400 | — | — |
| 2012-04-26 | $9.61 | $20.74 | 2,200 | — | — |
| 2012-04-25 | $9.63 | $20.78 | 4,100 | — | — |
| 2012-04-24 | $9.71 | $20.96 | 2,600 | — | — |
| 2012-04-23 | $9.60 | $20.72 | 1,800 | — | — |
| 2012-04-20 | $10.25 | $22.12 | 6,200 | — | — |
| 2012-04-19 | $9.74 | $21.02 | 8,300 | — | — |
| 2012-04-18 | $9.75 | $21.04 | 300 | — | — |
| 2012-04-17 | $9.75 | $21.04 | 2,100 | — | — |
| 2012-04-16 | $9.65 | $20.83 | 3,700 | — | — |
| 2012-04-13 | $9.70 | $20.94 | 3,400 | — | — |
| 2012-04-12 | $9.75 | $21.04 | 1,100 | — | — |
| 2012-04-11 | $9.49 | $20.48 | 3,400 | — | — |
| 2012-04-10 | $9.44 | $20.37 | 10,100 | — | — |
| 2012-04-09 | $9.40 | $20.29 | 2,300 | — | — |
| 2012-04-05 | $9.70 | $20.94 | 3,900 | — | — |
| 2012-04-04 | $9.95 | $21.48 | 5,700 | — | — |
| 2012-04-03 | $9.71 | $20.96 | 800 | — | — |
| 2012-04-02 | $9.75 | $21.04 | 2,100 | — | — |
| 2012-03-30 | $9.85 | $21.26 | 3,500 | — | — |
| 2012-03-29 | $9.75 | $21.04 | 12,400 | — | — |
| 2012-03-28 | $9.30 | $20.07 | 11,400 | — | — |
| 2012-03-27 | $9.55 | $20.61 | 6,400 | — | — |
| 2012-03-26 | $9.47 | $20.44 | 21,500 | — | — |
| 2012-03-23 | $9.40 | $20.29 | 4,100 | — | — |
| 2012-03-22 | $9.20 | $19.86 | 10,200 | — | — |
| 2012-03-21 | $9.33 | $20.14 | 16,000 | — | — |
| 2012-03-20 | $9.14 | $19.73 | 19,200 | — | — |
| 2012-03-19 | $9.10 | $19.64 | 14,500 | — | — |
| 2012-03-16 | $8.81 | $19.01 | 2,600 | — | — |
| 2012-03-15 | $9.05 | $19.53 | 1,600 | — | — |
| 2012-03-14 | $8.95 | $19.32 | 4,300 | — | — |
| 2012-03-13 | $9.00 | $19.43 | 1,300 | — | — |
| 2012-03-12 | $8.95 | $19.32 | 6,700 | — | — |
| 2012-03-09 | $8.97 | $19.36 | 600 | — | — |
| 2012-03-08 | $9.00 | $19.43 | 6,700 | — | — |
| 2012-03-07 | $9.10 | $19.64 | 5,300 | — | — |
| 2012-03-06 | $8.85 | $19.10 | 8,400 | — | — |
| 2012-03-05 | $8.68 | $18.73 | 10,600 | — | — |
| 2012-03-02 | $9.07 | $19.58 | 10,600 | — | — |
| 2012-03-01 | $9.05 | $19.53 | 8,600 | — | — |
| 2012-02-29 | $9.18 | $19.51 | 34,800 | — | — |
| 2012-02-28 | $9.09 | $19.32 | 8,100 | — | — |
| 2012-02-27 | $9.01 | $19.15 | 9,900 | — | — |
| 2012-02-24 | $8.90 | $18.92 | 53,300 | — | — |
| 2012-02-23 | $8.70 | $18.49 | 3,800 | — | — |
| 2012-02-22 | $8.70 | $18.49 | 1,100 | — | — |
| 2012-02-21 | $8.61 | $18.30 | 4,400 | — | — |
| 2012-02-17 | $8.75 | $18.60 | 6,200 | — | — |
| 2012-02-16 | $8.65 | $18.38 | 800 | — | — |
| 2012-02-15 | $8.60 | $18.28 | 9,500 | — | — |
| 2012-02-14 | $8.65 | $18.38 | 0 | — | — |
| 2012-02-13 | $8.65 | $18.38 | 9,000 | — | — |
| 2012-02-10 | $8.59 | $18.26 | 5,200 | — | — |
| 2012-02-09 | $8.55 | $18.17 | 4,000 | — | — |
| 2012-02-08 | $8.59 | $18.26 | 4,200 | — | — |
| 2012-02-07 | $8.51 | $18.09 | 11,700 | — | — |
| 2012-02-06 | $8.50 | $18.07 | 1,900 | — | — |
| 2012-02-03 | $8.59 | $18.26 | 3,100 | — | — |
| 2012-02-02 | $8.55 | $18.17 | 7,200 | — | — |
| 2012-02-01 | $8.60 | $18.28 | 4,800 | — | — |
| 2012-01-31 | $8.64 | $18.36 | 0 | — | — |
| 2012-01-30 | $8.64 | $18.36 | 4,600 | — | — |
| 2012-01-27 | $8.60 | $18.28 | 900 | — | — |
| 2012-01-26 | $8.45 | $17.96 | 2,300 | — | — |
| 2012-01-25 | $8.55 | $18.17 | 2,800 | — | — |
| 2012-01-24 | $8.65 | $18.38 | 5,200 | — | — |
| 2012-01-23 | $8.60 | $18.28 | 1,200 | — | — |
| 2012-01-20 | $8.60 | $18.28 | 2,200 | — | — |
| 2012-01-19 | $8.65 | $18.38 | 5,400 | — | — |
| 2012-01-18 | $8.65 | $18.38 | 7,700 | — | — |
| 2012-01-17 | $8.45 | $17.96 | 3,700 | — | — |
| 2012-01-13 | $8.64 | $18.36 | 700 | — | — |
| 2012-01-12 | $8.56 | $18.19 | 0 | — | — |
| 2012-01-11 | $8.56 | $18.19 | 700 | — | — |
| 2012-01-10 | $8.65 | $18.38 | 2,800 | — | — |
| 2012-01-09 | $8.65 | $18.38 | 5,100 | — | — |
| 2012-01-06 | $8.65 | $18.38 | 900 | — | — |
| 2012-01-05 | $8.60 | $18.28 | 700 | — | — |
| 2012-01-04 | $8.65 | $18.38 | 600 | — | — |
| 2012-01-03 | $8.60 | $18.28 | 2,400 | — | — |