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
- 1997-01-14 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 | $5.67 | $6.45 | 1,320 | — | — |
| 2012-12-28 | $5.66 | $6.44 | 6,380 | — | — |
| 2012-12-27 | $5.64 | $6.41 | 9,790 | — | — |
| 2012-12-26 | $5.63 | $6.40 | 4,620 | — | — |
| 2012-12-24 | $5.67 | $6.45 | 110 | — | — |
| 2012-12-21 | $5.66 | $6.44 | 4,290 | — | — |
| 2012-12-20 | $5.67 | $6.45 | 26,510 | — | — |
| 2012-12-19 | $5.47 | $6.23 | 4,400 | — | — |
| 2012-12-18 | $5.45 | $6.21 | 6,050 | — | — |
| 2012-12-17 | $5.45 | $6.21 | 8,910 | — | — |
| 2012-12-14 | $5.49 | $6.25 | 5,170 | — | — |
| 2012-12-13 | $5.50 | $6.26 | 24,860 | — | — |
| 2012-12-12 | $5.50 | $6.26 | 660 | — | — |
| 2012-12-11 | $5.53 | $6.29 | 7,040 | — | — |
| 2012-12-10 | $5.49 | $6.25 | 18,480 | — | — |
| 2012-12-07 | $5.23 | $5.95 | 81,950 | — | — |
| 2012-12-06 | $5.57 | $6.34 | 0 | — | — |
| 2012-12-05 | $5.57 | $6.34 | 6,160 | — | — |
| 2012-12-04 | $5.59 | $6.36 | 2,420 | — | — |
| 2012-12-03 | $5.54 | $6.30 | 330 | — | — |
| 2012-11-30 | $5.59 | $6.36 | 220 | — | — |
| 2012-11-29 | $5.63 | $6.40 | 660 | — | — |
| 2012-11-28 | $5.64 | $6.41 | 1,430 | — | — |
| 2012-11-27 | $5.49 | $6.25 | 330 | — | — |
| 2012-11-26 | $5.49 | $6.25 | 5,830 | — | — |
| 2012-11-23 | $5.50 | $6.26 | 550 | — | — |
| 2012-11-21 | $5.45 | $6.21 | 660 | — | — |
| 2012-11-20 | $5.59 | $6.36 | 3,630 | — | — |
| 2012-11-19 | $5.50 | $6.26 | 770 | — | — |
| 2012-11-16 | $5.41 | $6.15 | 11,660 | — | — |
| 2012-11-15 | $5.51 | $6.27 | 3,300 | — | — |
| 2012-11-14 | $5.55 | $6.31 | 28,600 | — | — |
| 2012-11-13 | $5.54 | $6.30 | 29,260 | — | — |
| 2012-11-12 | $5.55 | $6.32 | 10,230 | — | — |
| 2012-11-09 | $5.67 | $6.45 | 330 | — | — |
| 2012-11-08 | $5.64 | $6.41 | 110 | — | — |
| 2012-11-07 | $5.65 | $6.42 | 110 | — | — |
| 2012-11-06 | $5.68 | $6.46 | 440 | — | — |
| 2012-11-05 | $5.59 | $6.36 | 220 | — | — |
| 2012-11-02 | $5.57 | $6.34 | 220 | — | — |
| 2012-11-01 | $5.55 | $6.31 | 220 | — | — |
| 2012-10-31 | $5.55 | $6.31 | 220 | — | — |
| 2012-10-26 | $5.49 | $6.25 | 0 | — | — |
| 2012-10-25 | $5.49 | $6.25 | 220 | — | — |
| 2012-10-24 | $5.50 | $6.26 | 220 | — | — |
| 2012-10-23 | $5.49 | $6.25 | 660 | — | — |
| 2012-10-22 | $5.50 | $6.26 | 0 | — | — |
| 2012-10-19 | $5.50 | $6.26 | 5,280 | — | — |
| 2012-10-18 | $5.50 | $6.26 | 440 | — | — |
| 2012-10-17 | $5.47 | $6.23 | 0 | — | — |
| 2012-10-16 | $5.47 | $6.23 | 1,980 | — | — |
| 2012-10-15 | $5.50 | $6.26 | 7,590 | — | — |
| 2012-10-12 | $5.51 | $6.27 | 880 | — | — |
| 2012-10-11 | $5.50 | $6.26 | 1,870 | — | — |
| 2012-10-10 | $5.51 | $6.27 | 1,430 | — | — |
| 2012-10-09 | $5.53 | $6.29 | 990 | — | — |
| 2012-10-08 | $5.49 | $6.25 | 660 | — | — |
| 2012-10-05 | $5.54 | $6.30 | 11,000 | — | — |
| 2012-10-04 | $5.55 | $6.31 | 8,360 | — | — |
| 2012-10-03 | $5.54 | $6.30 | 10,230 | — | — |
| 2012-10-02 | $5.50 | $6.26 | 6,270 | — | — |
| 2012-10-01 | $5.57 | $6.34 | 330 | — | — |
| 2012-09-28 | $5.57 | $6.34 | 660 | — | — |
| 2012-09-27 | $5.47 | $6.23 | 1,870 | — | — |
| 2012-09-26 | $5.40 | $6.14 | 4,730 | — | — |
| 2012-09-25 | $5.54 | $6.30 | 8,580 | — | — |
| 2012-09-24 | $5.58 | $6.35 | 1,650 | — | — |
| 2012-09-21 | $5.55 | $6.31 | 2,640 | — | — |
| 2012-09-20 | $5.58 | $6.35 | 3,410 | — | — |
| 2012-09-19 | $5.58 | $6.35 | 2,860 | — | — |
| 2012-09-18 | $5.59 | $6.36 | 1,650 | — | — |
| 2012-09-17 | $5.52 | $6.28 | 8,360 | — | — |
| 2012-09-14 | $5.59 | $6.36 | 440 | — | — |
| 2012-09-13 | $5.59 | $6.36 | 21,010 | — | — |
| 2012-09-12 | $5.54 | $6.30 | 2,310 | — | — |
| 2012-09-11 | $5.57 | $6.34 | 1,540 | — | — |
| 2012-09-10 | $5.52 | $6.28 | 2,530 | — | — |
| 2012-09-07 | $5.59 | $6.36 | 0 | — | — |
| 2012-09-06 | $5.59 | $6.36 | 11,660 | — | — |
| 2012-09-05 | $5.58 | $6.35 | 220 | — | — |
| 2012-09-04 | $5.58 | $6.35 | 0 | — | — |
| 2012-08-31 | $5.58 | $6.35 | 220 | — | — |
| 2012-08-30 | $5.55 | $6.31 | 13,200 | — | — |
| 2012-08-29 | $5.41 | $6.15 | 1,870 | — | — |
| 2012-08-28 | $5.41 | $6.15 | 440 | — | — |
| 2012-08-27 | $5.41 | $6.15 | 3,520 | — | — |
| 2012-08-24 | $5.45 | $6.20 | 8,910 | — | — |
| 2012-08-23 | $5.45 | $6.20 | 1,320 | — | — |
| 2012-08-22 | $5.45 | $6.21 | 6,270 | — | — |
| 2012-08-21 | $5.45 | $6.20 | 6,270 | — | — |
| 2012-08-20 | $5.45 | $6.20 | 5,060 | — | — |
| 2012-08-17 | $5.45 | $6.20 | 330 | — | — |
| 2012-08-16 | $5.45 | $6.20 | 660 | — | — |
| 2012-08-15 | $5.45 | $6.20 | 330 | — | — |
| 2012-08-14 | $5.45 | $6.20 | 440 | — | — |
| 2012-08-13 | $5.45 | $6.20 | 5,500 | — | — |
| 2012-08-10 | $5.45 | $6.21 | 4,840 | — | — |
| 2012-08-09 | $5.41 | $6.15 | 0 | — | — |
| 2012-08-08 | $5.41 | $6.15 | 110 | — | — |
| 2012-08-07 | $5.40 | $6.14 | 550 | — | — |
| 2012-08-06 | $5.45 | $6.20 | 0 | — | — |
| 2012-08-03 | $5.45 | $6.20 | 220 | — | — |
| 2012-08-02 | $5.45 | $6.20 | 220 | — | — |
| 2012-08-01 | $5.45 | $6.20 | 220 | — | — |
| 2012-07-31 | $5.43 | $6.18 | 3,850 | — | — |
| 2012-07-30 | $5.35 | $6.08 | 5,280 | — | — |
| 2012-07-27 | $5.36 | $6.10 | 990 | — | — |
| 2012-07-26 | $5.44 | $6.19 | 6,820 | — | — |
| 2012-07-25 | $5.47 | $6.23 | 0 | — | — |
| 2012-07-24 | $5.47 | $6.23 | 1,540 | — | — |
| 2012-07-23 | $5.37 | $6.11 | 1,430 | — | — |
| 2012-07-20 | $5.48 | $6.24 | 0 | — | — |
| 2012-07-19 | $5.48 | $6.24 | 110 | — | — |
| 2012-07-18 | $5.45 | $6.21 | 0 | — | — |
| 2012-07-17 | $5.45 | $6.21 | 330 | — | — |
| 2012-07-16 | $5.46 | $6.22 | 330 | — | — |
| 2012-07-13 | $5.37 | $6.11 | 1,210 | — | — |
| 2012-07-12 | $5.47 | $6.23 | 4,290 | — | — |
| 2012-07-11 | $5.45 | $6.21 | 3,080 | — | — |
| 2012-07-10 | $5.48 | $6.24 | 8,910 | — | — |
| 2012-07-09 | $5.48 | $6.24 | 220 | — | — |
| 2012-07-06 | $5.45 | $6.21 | 990 | — | — |
| 2012-07-05 | $5.53 | $6.29 | 0 | — | — |
| 2012-07-03 | $5.53 | $6.29 | 110 | — | — |
| 2012-07-02 | $5.45 | $6.21 | 0 | — | — |
| 2012-06-29 | $5.45 | $6.21 | 2,970 | — | — |
| 2012-06-28 | $5.45 | $6.21 | 6,050 | — | — |
| 2012-06-27 | $5.46 | $6.22 | 11,770 | — | — |
| 2012-06-26 | $5.45 | $6.21 | 7,260 | — | — |
| 2012-06-25 | $5.45 | $6.20 | 2,090 | — | — |
| 2012-06-22 | $5.48 | $6.24 | 2,420 | — | — |
| 2012-06-21 | $5.45 | $6.20 | 0 | — | — |
| 2012-06-20 | $5.45 | $6.20 | 0 | — | — |
| 2012-06-19 | $5.45 | $6.20 | 1,870 | — | — |
| 2012-06-18 | $5.41 | $6.15 | 880 | — | — |
| 2012-06-15 | $5.38 | $6.12 | 1,650 | — | — |
| 2012-06-14 | $5.52 | $6.28 | 2,530 | — | — |
| 2012-06-13 | $5.45 | $6.21 | 19,690 | — | — |
| 2012-06-12 | $5.52 | $6.28 | 1,540 | — | — |
| 2012-06-11 | $5.45 | $6.20 | 35,090 | — | — |
| 2012-06-08 | $5.45 | $6.21 | 4,620 | — | — |
| 2012-06-07 | $5.53 | $6.29 | 3,630 | — | — |
| 2012-06-06 | $5.47 | $6.23 | 3,630 | — | — |
| 2012-06-05 | $5.46 | $6.22 | 2,310 | — | — |
| 2012-06-04 | $5.46 | $6.22 | 1,100 | — | — |
| 2012-06-01 | $5.54 | $6.30 | 2,200 | — | — |
| 2012-05-31 | $5.57 | $6.34 | 1,210 | — | — |
| 2012-05-30 | $5.57 | $6.34 | 4,290 | — | — |
| 2012-05-29 | $5.62 | $6.39 | 220 | — | — |
| 2012-05-25 | $5.45 | $6.21 | 770 | — | — |
| 2012-05-24 | $5.63 | $6.40 | 4,070 | — | — |
| 2012-05-23 | $5.61 | $6.38 | 14,300 | — | — |
| 2012-05-22 | $5.59 | $6.36 | 330 | — | — |
| 2012-05-21 | $5.64 | $6.41 | 1,100 | — | — |
| 2012-05-18 | $5.64 | $6.41 | 880 | — | — |
| 2012-05-17 | $5.59 | $6.36 | 1,430 | — | — |
| 2012-05-16 | $5.47 | $6.23 | 12,650 | — | — |
| 2012-05-15 | $5.54 | $6.30 | 4,290 | — | — |
| 2012-05-14 | $5.67 | $6.45 | 2,200 | — | — |
| 2012-05-11 | $5.68 | $6.46 | 330 | — | — |
| 2012-05-10 | $5.65 | $6.42 | 110 | — | — |
| 2012-05-09 | $5.50 | $6.26 | 550 | — | — |
| 2012-05-08 | $5.55 | $6.31 | 2,530 | — | — |
| 2012-05-07 | $5.67 | $6.45 | 45,100 | — | — |
| 2012-05-04 | $5.67 | $6.45 | 2,200 | — | — |
| 2012-05-03 | $5.68 | $6.46 | 31,900 | — | — |
| 2012-05-02 | $5.55 | $6.31 | 7,370 | — | — |
| 2012-05-01 | $5.63 | $6.40 | 0 | — | — |
| 2012-04-30 | $5.63 | $6.40 | 330 | — | — |
| 2012-04-27 | $5.64 | $6.41 | 5,170 | — | — |
| 2012-04-26 | $5.54 | $6.30 | 3,410 | — | — |
| 2012-04-25 | $5.68 | $6.46 | 9,020 | — | — |
| 2012-04-24 | $5.64 | $6.41 | 51,480 | — | — |
| 2012-04-23 | $5.59 | $6.36 | 0 | — | — |
| 2012-04-20 | $5.59 | $6.36 | 0 | — | — |
| 2012-04-19 | $5.59 | $6.36 | 0 | — | — |
| 2012-04-18 | $5.59 | $6.36 | 330 | — | — |
| 2012-04-17 | $5.55 | $6.31 | 330 | — | — |
| 2012-04-16 | $5.55 | $6.31 | 33,220 | — | — |
| 2012-04-13 | $5.50 | $6.26 | 770 | — | — |
| 2012-04-12 | $5.59 | $6.36 | 5,720 | — | — |
| 2012-04-11 | $5.56 | $6.33 | 0 | — | — |
| 2012-04-10 | $5.56 | $6.33 | 220 | — | — |
| 2012-04-09 | $5.58 | $6.35 | 0 | — | — |
| 2012-04-05 | $5.58 | $6.35 | 220 | — | — |
| 2012-04-04 | $5.62 | $6.39 | 660 | — | — |
| 2012-04-03 | $5.68 | $6.46 | 21,780 | — | — |
| 2012-04-02 | $5.65 | $6.43 | 220 | — | — |
| 2012-03-30 | $5.67 | $6.45 | 6,380 | — | — |
| 2012-03-29 | $5.66 | $6.44 | 110 | — | — |
| 2012-03-28 | $5.67 | $6.45 | 220 | — | — |
| 2012-03-27 | $5.68 | $6.46 | 0 | — | — |
| 2012-03-26 | $5.68 | $6.46 | 220 | — | — |
| 2012-03-23 | $5.71 | $6.50 | 4,070 | — | — |
| 2012-03-22 | $5.71 | $6.50 | 110 | — | — |
| 2012-03-21 | $5.73 | $6.52 | 4,400 | — | — |
| 2012-03-20 | $5.64 | $6.41 | 1,320 | — | — |
| 2012-03-19 | $5.64 | $6.41 | 7,590 | — | — |
| 2012-03-16 | $5.65 | $6.43 | 1,100 | — | — |
| 2012-03-15 | $5.64 | $6.41 | 4,290 | — | — |
| 2012-03-14 | $5.60 | $6.37 | 2,530 | — | — |
| 2012-03-13 | $5.55 | $6.31 | 770 | — | — |
| 2012-03-12 | $5.50 | $6.26 | 4,070 | — | — |
| 2012-03-09 | $5.45 | $6.21 | 1,760 | — | — |
| 2012-03-08 | $5.44 | $6.19 | 37,510 | — | — |
| 2012-03-07 | $5.72 | $6.51 | 220 | — | — |
| 2012-03-06 | $5.75 | $6.55 | 2,530 | — | — |
| 2012-03-05 | $5.75 | $6.55 | 330 | — | — |
| 2012-03-02 | $5.75 | $6.55 | 2,310 | — | — |
| 2012-03-01 | $5.68 | $6.46 | 0 | — | — |
| 2012-02-29 | $5.68 | $6.46 | 2,200 | — | — |
| 2012-02-28 | $5.45 | $6.21 | 4,510 | — | — |
| 2012-02-27 | $5.55 | $6.31 | 8,470 | — | — |
| 2012-02-24 | $5.64 | $6.41 | 0 | — | — |
| 2012-02-23 | $5.64 | $6.41 | 3,190 | — | — |
| 2012-02-22 | $5.60 | $6.37 | 110 | — | — |
| 2012-02-21 | $5.61 | $6.38 | 1,980 | — | — |
| 2012-02-17 | $5.54 | $6.30 | 3,960 | — | — |
| 2012-02-16 | $5.62 | $6.39 | 2,640 | — | — |
| 2012-02-15 | $5.45 | $6.21 | 6,270 | — | — |
| 2012-02-14 | $5.45 | $6.21 | 0 | — | — |
| 2012-02-13 | $5.45 | $6.21 | 660 | — | — |
| 2012-02-10 | $5.45 | $6.21 | 990 | — | — |
| 2012-02-09 | $5.45 | $6.21 | 4,840 | — | — |
| 2012-02-08 | $5.45 | $6.21 | 1,540 | — | — |
| 2012-02-07 | $5.45 | $6.21 | 7,150 | — | — |
| 2012-02-06 | $5.47 | $6.23 | 7,150 | — | — |
| 2012-02-03 | $5.59 | $6.36 | 5,720 | — | — |
| 2012-02-02 | $5.59 | $6.36 | 10,450 | — | — |
| 2012-02-01 | $5.59 | $6.36 | 23,210 | — | — |
| 2012-01-31 | $5.64 | $6.41 | 21,780 | — | — |
| 2012-01-30 | $5.77 | $6.57 | 7,810 | — | — |
| 2012-01-27 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-26 | $5.77 | $6.57 | 5,500 | — | — |
| 2012-01-25 | $5.73 | $6.52 | 0 | — | — |
| 2012-01-24 | $5.73 | $6.52 | 0 | — | — |
| 2012-01-23 | $5.73 | $6.52 | 0 | — | — |
| 2012-01-20 | $5.73 | $6.52 | 3,300 | — | — |
| 2012-01-19 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-18 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-17 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-13 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-12 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-11 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-10 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-09 | $5.77 | $6.57 | 0 | — | — |
| 2012-01-06 | $5.77 | $6.57 | 6,930 | — | — |
| 2012-01-05 | $5.77 | $6.57 | 30,470 | — | — |
| 2012-01-04 | $5.81 | $6.61 | 14,300 | — | — |
| 2012-01-03 | $5.82 | $6.62 | 25,190 | — | — |