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
- 2000-06-07 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 | $7.60 | $7.60 | 7,060 | — | — |
| 2012-12-28 | $7.80 | $7.80 | 750 | — | — |
| 2012-12-27 | $7.80 | $7.80 | 760 | — | — |
| 2012-12-26 | $7.30 | $7.30 | 330 | — | — |
| 2012-12-24 | $7.80 | $7.80 | 7,710 | — | — |
| 2012-12-21 | $7.60 | $7.60 | 1,580 | — | — |
| 2012-12-20 | $7.80 | $7.80 | 5,800 | — | — |
| 2012-12-19 | $7.20 | $7.20 | 3,100 | — | — |
| 2012-12-18 | $7.10 | $7.10 | 2,420 | — | — |
| 2012-12-17 | $7.00 | $7.00 | 1,200 | — | — |
| 2012-12-14 | $7.40 | $7.40 | 9,820 | — | — |
| 2012-12-13 | $7.70 | $7.70 | 11,660 | — | — |
| 2012-12-12 | $7.10 | $7.10 | 1,350 | — | — |
| 2012-12-11 | $7.40 | $7.40 | 27,240 | — | — |
| 2012-12-10 | $7.30 | $7.30 | 440 | — | — |
| 2012-12-07 | $7.30 | $7.30 | 890 | — | — |
| 2012-12-06 | $7.70 | $7.70 | 930 | — | — |
| 2012-12-05 | $7.50 | $7.50 | 2,520 | — | — |
| 2012-12-04 | $7.30 | $7.30 | 460 | — | — |
| 2012-12-03 | $7.30 | $7.30 | 4,980 | — | — |
| 2012-11-30 | $7.50 | $7.50 | 2,110 | — | — |
| 2012-11-29 | $7.60 | $7.60 | 1,250 | — | — |
| 2012-11-28 | $7.40 | $7.40 | 1,070 | — | — |
| 2012-11-27 | $7.50 | $7.50 | 0 | — | — |
| 2012-11-26 | $7.50 | $7.50 | 140 | — | — |
| 2012-11-23 | $7.50 | $7.50 | 120 | — | — |
| 2012-11-21 | $7.30 | $7.30 | 3,350 | — | — |
| 2012-11-20 | $7.20 | $7.20 | 6,210 | — | — |
| 2012-11-19 | $7.60 | $7.60 | 1,210 | — | — |
| 2012-11-16 | $7.90 | $7.90 | 7,270 | — | — |
| 2012-11-15 | $7.60 | $7.60 | 3,210 | — | — |
| 2012-11-14 | $7.90 | $7.90 | 4,060 | — | — |
| 2012-11-13 | $8.30 | $8.30 | 340 | — | — |
| 2012-11-12 | $8.10 | $8.10 | 5,280 | — | — |
| 2012-11-09 | $8.50 | $8.50 | 3,490 | — | — |
| 2012-11-08 | $8.50 | $8.50 | 250 | — | — |
| 2012-11-07 | $8.60 | $8.60 | 2,230 | — | — |
| 2012-11-06 | $8.70 | $8.70 | 6,930 | — | — |
| 2012-11-05 | $8.40 | $8.40 | 2,070 | — | — |
| 2012-11-02 | $8.30 | $8.30 | 12,690 | — | — |
| 2012-11-01 | $8.60 | $8.60 | 240 | — | — |
| 2012-10-31 | $8.50 | $8.50 | 1,600 | — | — |
| 2012-10-26 | $8.00 | $8.00 | 11,700 | — | — |
| 2012-10-25 | $8.40 | $8.40 | 3,340 | — | — |
| 2012-10-24 | $8.30 | $8.30 | 1,280 | — | — |
| 2012-10-23 | $8.40 | $8.40 | 1,150 | — | — |
| 2012-10-22 | $8.30 | $8.30 | 1,080 | — | — |
| 2012-10-19 | $8.40 | $8.40 | 480 | — | — |
| 2012-10-18 | $8.60 | $8.60 | 4,270 | — | — |
| 2012-10-17 | $8.30 | $8.30 | 50 | — | — |
| 2012-10-16 | $8.30 | $8.30 | 380 | — | — |
| 2012-10-15 | $8.50 | $8.50 | 160 | — | — |
| 2012-10-12 | $8.50 | $8.50 | 380 | — | — |
| 2012-10-11 | $8.30 | $8.30 | 8,930 | — | — |
| 2012-10-10 | $8.20 | $8.20 | 4,360 | — | — |
| 2012-10-09 | $8.40 | $8.40 | 220 | — | — |
| 2012-10-08 | $8.60 | $8.60 | 550 | — | — |
| 2012-10-05 | $8.30 | $8.30 | 710 | — | — |
| 2012-10-04 | $8.70 | $8.70 | 1,810 | — | — |
| 2012-10-03 | $8.50 | $8.50 | 240 | — | — |
| 2012-10-02 | $8.40 | $8.40 | 70 | — | — |
| 2012-10-01 | $8.70 | $8.70 | 0 | — | — |
| 2012-09-28 | $8.70 | $8.70 | 530 | — | — |
| 2012-09-27 | $8.50 | $8.50 | 3,330 | — | — |
| 2012-09-26 | $8.30 | $8.30 | 1,510 | — | — |
| 2012-09-25 | $8.50 | $8.50 | 830 | — | — |
| 2012-09-24 | $8.40 | $8.40 | 490 | — | — |
| 2012-09-21 | $8.50 | $8.50 | 3,150 | — | — |
| 2012-09-20 | $8.30 | $8.30 | 1,830 | — | — |
| 2012-09-19 | $8.40 | $8.40 | 3,230 | — | — |
| 2012-09-18 | $8.40 | $8.40 | 500 | — | — |
| 2012-09-17 | $8.20 | $8.20 | 980 | — | — |
| 2012-09-14 | $8.10 | $8.10 | 2,730 | — | — |
| 2012-09-13 | $8.50 | $8.50 | 290 | — | — |
| 2012-09-12 | $8.20 | $8.20 | 360 | — | — |
| 2012-09-11 | $8.50 | $8.50 | 730 | — | — |
| 2012-09-10 | $8.50 | $8.50 | 790 | — | — |
| 2012-09-07 | $8.40 | $8.40 | 1,660 | — | — |
| 2012-09-06 | $8.30 | $8.30 | 2,960 | — | — |
| 2012-09-05 | $8.30 | $8.30 | 1,250 | — | — |
| 2012-09-04 | $8.30 | $8.30 | 1,530 | — | — |
| 2012-08-31 | $8.30 | $8.30 | 2,440 | — | — |
| 2012-08-30 | $8.50 | $8.50 | 5,000 | — | — |
| 2012-08-29 | $8.70 | $8.70 | 1,360 | — | — |
| 2012-08-28 | $8.40 | $8.40 | 3,840 | — | — |
| 2012-08-27 | $8.60 | $8.60 | 1,690 | — | — |
| 2012-08-24 | $8.80 | $8.80 | 1,200 | — | — |
| 2012-08-23 | $8.60 | $8.60 | 11,920 | — | — |
| 2012-08-22 | $8.60 | $8.60 | 250 | — | — |
| 2012-08-21 | $8.70 | $8.70 | 80 | — | — |
| 2012-08-20 | $8.50 | $8.50 | 800 | — | — |
| 2012-08-17 | $8.80 | $8.80 | 310 | — | — |
| 2012-08-16 | $8.80 | $8.80 | 3,320 | — | — |
| 2012-08-15 | $8.80 | $8.80 | 1,050 | — | — |
| 2012-08-14 | $8.20 | $8.20 | 5,940 | — | — |
| 2012-08-13 | $8.60 | $8.60 | 990 | — | — |
| 2012-08-10 | $8.60 | $8.60 | 280 | — | — |
| 2012-08-09 | $7.90 | $7.90 | 4,210 | — | — |
| 2012-08-08 | $8.00 | $8.00 | 20,030 | — | — |
| 2012-08-07 | $7.50 | $7.50 | 27,650 | — | — |
| 2012-08-06 | $7.30 | $7.30 | 9,150 | — | — |
| 2012-08-03 | $7.90 | $7.90 | 24,650 | — | — |
| 2012-08-02 | $7.60 | $7.60 | 21,950 | — | — |
| 2012-08-01 | $8.20 | $8.20 | 2,750 | — | — |
| 2012-07-31 | $8.30 | $8.30 | 2,260 | — | — |
| 2012-07-30 | $8.40 | $8.40 | 5,010 | — | — |
| 2012-07-27 | $8.70 | $8.70 | 1,740 | — | — |
| 2012-07-26 | $8.20 | $8.20 | 5,970 | — | — |
| 2012-07-25 | $9.30 | $9.30 | 100 | — | — |
| 2012-07-24 | $9.20 | $9.20 | 6,760 | — | — |
| 2012-07-23 | $9.10 | $9.10 | 1,040 | — | — |
| 2012-07-20 | $9.30 | $9.30 | 1,760 | — | — |
| 2012-07-19 | $9.30 | $9.30 | 5,280 | — | — |
| 2012-07-18 | $9.50 | $9.50 | 340 | — | — |
| 2012-07-17 | $9.20 | $9.20 | 2,150 | — | — |
| 2012-07-16 | $9.20 | $9.20 | 150 | — | — |
| 2012-07-13 | $9.50 | $9.50 | 50 | — | — |
| 2012-07-12 | $9.70 | $9.70 | 220 | — | — |
| 2012-07-11 | $9.80 | $9.80 | 260 | — | — |
| 2012-07-10 | $9.50 | $9.50 | 990 | — | — |
| 2012-07-09 | $9.20 | $9.20 | 2,900 | — | — |
| 2012-07-06 | $9.50 | $9.50 | 6,490 | — | — |
| 2012-07-05 | $9.10 | $9.10 | 7,470 | — | — |
| 2012-07-03 | $9.20 | $9.20 | 1,110 | — | — |
| 2012-07-02 | $9.20 | $9.20 | 6,610 | — | — |
| 2012-06-29 | $9.40 | $9.40 | 3,700 | — | — |
| 2012-06-28 | $8.80 | $8.80 | 9,010 | — | — |
| 2012-06-27 | $9.00 | $9.00 | 2,200 | — | — |
| 2012-06-26 | $9.30 | $9.30 | 1,440 | — | — |
| 2012-06-25 | $9.60 | $9.60 | 540 | — | — |
| 2012-06-22 | $9.70 | $9.70 | 3,950 | — | — |
| 2012-06-21 | $9.60 | $9.60 | 1,730 | — | — |
| 2012-06-20 | $9.60 | $9.60 | 1,800 | — | — |
| 2012-06-19 | $9.50 | $9.50 | 2,580 | — | — |
| 2012-06-18 | $9.90 | $9.90 | 2,670 | — | — |
| 2012-06-15 | $9.10 | $9.10 | 5,230 | — | — |
| 2012-06-14 | $9.40 | $9.40 | 2,210 | — | — |
| 2012-06-13 | $9.70 | $9.70 | 1,170 | — | — |
| 2012-06-12 | $9.70 | $9.70 | 570 | — | — |
| 2012-06-11 | $9.90 | $9.90 | 4,100 | — | — |
| 2012-06-08 | $9.70 | $9.70 | 450 | — | — |
| 2012-06-07 | $9.80 | $9.80 | 630 | — | — |
| 2012-06-06 | $9.80 | $9.80 | 2,860 | — | — |
| 2012-06-05 | $9.60 | $9.60 | 250 | — | — |
| 2012-06-04 | $9.60 | $9.60 | 1,700 | — | — |
| 2012-06-01 | $10.10 | $10.10 | 40 | — | — |
| 2012-05-31 | $10.10 | $10.10 | 8,410 | — | — |
| 2012-05-30 | $10.10 | $10.10 | 3,330 | — | — |
| 2012-05-29 | $10.20 | $10.20 | 1,150 | — | — |
| 2012-05-25 | $10.20 | $10.20 | 100 | — | — |
| 2012-05-24 | $10.60 | $10.60 | 630 | — | — |
| 2012-05-23 | $10.20 | $10.20 | 1,900 | — | — |
| 2012-05-22 | $10.30 | $10.30 | 4,600 | — | — |
| 2012-05-21 | $10.00 | $10.00 | 1,830 | — | — |
| 2012-05-18 | $10.00 | $10.00 | 2,550 | — | — |
| 2012-05-17 | $10.20 | $10.20 | 1,180 | — | — |
| 2012-05-16 | $10.50 | $10.50 | 1,700 | — | — |
| 2012-05-15 | $10.30 | $10.30 | 1,600 | — | — |
| 2012-05-14 | $10.50 | $10.50 | 1,030 | — | — |
| 2012-05-11 | $10.70 | $10.70 | 1,660 | — | — |
| 2012-05-10 | $10.90 | $10.90 | 3,100 | — | — |
| 2012-05-09 | $10.90 | $10.90 | 70 | — | — |
| 2012-05-08 | $10.80 | $10.80 | 1,010 | — | — |
| 2012-05-07 | $10.70 | $10.70 | 650 | — | — |
| 2012-05-04 | $10.60 | $10.60 | 4,460 | — | — |
| 2012-05-03 | $11.00 | $11.00 | 6,300 | — | — |
| 2012-05-02 | $11.60 | $11.60 | 5,350 | — | — |
| 2012-05-01 | $12.20 | $12.20 | 15,500 | — | — |
| 2012-04-30 | $11.20 | $11.20 | 10,700 | — | — |
| 2012-04-27 | $11.00 | $11.00 | 18,800 | — | — |
| 2012-04-26 | $10.30 | $10.30 | 8,600 | — | — |
| 2012-04-25 | $9.90 | $9.90 | 390 | — | — |
| 2012-04-24 | $9.90 | $9.90 | 4,340 | — | — |
| 2012-04-23 | $10.10 | $10.10 | 1,480 | — | — |
| 2012-04-20 | $9.90 | $9.90 | 3,620 | — | — |
| 2012-04-19 | $10.00 | $10.00 | 7,480 | — | — |
| 2012-04-18 | $10.10 | $10.10 | 3,730 | — | — |
| 2012-04-17 | $9.90 | $9.90 | 860 | — | — |
| 2012-04-16 | $9.90 | $9.90 | 7,140 | — | — |
| 2012-04-13 | $10.00 | $10.00 | 3,780 | — | — |
| 2012-04-12 | $10.40 | $10.40 | 950 | — | — |
| 2012-04-11 | $10.50 | $10.50 | 42,580 | — | — |
| 2012-04-10 | $9.90 | $9.90 | 8,090 | — | — |
| 2012-04-09 | $10.60 | $10.60 | 3,900 | — | — |
| 2012-04-05 | $10.60 | $10.60 | 9,040 | — | — |
| 2012-04-04 | $10.30 | $10.30 | 1,460 | — | — |
| 2012-04-03 | $10.80 | $10.80 | 11,660 | — | — |
| 2012-04-02 | $10.30 | $10.30 | 11,300 | — | — |
| 2012-03-30 | $9.70 | $9.70 | 10,010 | — | — |
| 2012-03-29 | $9.60 | $9.60 | 13,630 | — | — |
| 2012-03-28 | $9.80 | $9.80 | 1,460 | — | — |
| 2012-03-27 | $9.70 | $9.70 | 6,660 | — | — |
| 2012-03-26 | $9.80 | $9.80 | 2,100 | — | — |
| 2012-03-23 | $9.90 | $9.90 | 1,650 | — | — |
| 2012-03-22 | $9.80 | $9.80 | 2,720 | — | — |
| 2012-03-21 | $10.00 | $10.00 | 1,040 | — | — |
| 2012-03-20 | $10.00 | $10.00 | 2,920 | — | — |
| 2012-03-19 | $10.10 | $10.10 | 3,180 | — | — |
| 2012-03-16 | $9.60 | $9.60 | 17,510 | — | — |
| 2012-03-15 | $10.30 | $10.30 | 11,900 | — | — |
| 2012-03-14 | $10.60 | $10.60 | 13,700 | — | — |
| 2012-03-13 | $10.10 | $10.10 | 3,190 | — | — |
| 2012-03-12 | $10.20 | $10.20 | 2,320 | — | — |
| 2012-03-09 | $10.40 | $10.40 | 10,680 | — | — |
| 2012-03-08 | $9.80 | $9.80 | 6,930 | — | — |
| 2012-03-07 | $9.50 | $9.50 | 1,770 | — | — |
| 2012-03-06 | $9.50 | $9.50 | 5,080 | — | — |
| 2012-03-05 | $9.60 | $9.60 | 5,400 | — | — |
| 2012-03-02 | $9.60 | $9.60 | 3,500 | — | — |
| 2012-03-01 | $9.70 | $9.70 | 8,630 | — | — |
| 2012-02-29 | $9.60 | $9.60 | 5,900 | — | — |
| 2012-02-28 | $10.00 | $10.00 | 10,550 | — | — |
| 2012-02-27 | $9.90 | $9.90 | 5,960 | — | — |
| 2012-02-24 | $10.20 | $10.20 | 20,220 | — | — |
| 2012-02-23 | $10.60 | $10.60 | 9,730 | — | — |
| 2012-02-22 | $11.30 | $11.30 | 10,780 | — | — |
| 2012-02-21 | $11.40 | $11.40 | 5,960 | — | — |
| 2012-02-17 | $11.60 | $11.60 | 2,500 | — | — |
| 2012-02-16 | $11.40 | $11.40 | 1,150 | — | — |
| 2012-02-15 | $11.60 | $11.60 | 4,400 | — | — |
| 2012-02-14 | $11.50 | $11.50 | 2,340 | — | — |
| 2012-02-13 | $11.80 | $11.80 | 6,790 | — | — |
| 2012-02-10 | $12.20 | $12.20 | 9,120 | — | — |
| 2012-02-09 | $12.10 | $12.10 | 28,920 | — | — |
| 2012-02-08 | $11.40 | $11.40 | 49,130 | — | — |
| 2012-02-07 | $10.50 | $10.50 | 3,750 | — | — |
| 2012-02-06 | $10.60 | $10.60 | 3,930 | — | — |
| 2012-02-03 | $10.40 | $10.40 | 2,840 | — | — |
| 2012-02-02 | $10.30 | $10.30 | 1,030 | — | — |
| 2012-02-01 | $10.60 | $10.60 | 11,000 | — | — |
| 2012-01-31 | $10.30 | $10.30 | 10,540 | — | — |
| 2012-01-30 | $10.10 | $10.10 | 9,410 | — | — |
| 2012-01-27 | $11.10 | $11.10 | 1,770 | — | — |
| 2012-01-26 | $11.00 | $11.00 | 9,070 | — | — |
| 2012-01-25 | $10.90 | $10.90 | 24,110 | — | — |
| 2012-01-24 | $11.80 | $11.80 | 42,730 | — | — |
| 2012-01-23 | $10.30 | $10.30 | 15,470 | — | — |
| 2012-01-20 | $9.70 | $9.70 | 10,470 | — | — |
| 2012-01-19 | $9.90 | $9.90 | 14,190 | — | — |
| 2012-01-18 | $9.30 | $9.30 | 4,550 | — | — |
| 2012-01-17 | $9.50 | $9.50 | 480 | — | — |
| 2012-01-13 | $9.40 | $9.40 | 3,060 | — | — |
| 2012-01-12 | $9.40 | $9.40 | 8,740 | — | — |
| 2012-01-11 | $10.00 | $10.00 | 9,650 | — | — |
| 2012-01-10 | $9.50 | $9.50 | 21,370 | — | — |
| 2012-01-09 | $9.80 | $9.80 | 11,450 | — | — |
| 2012-01-06 | $9.40 | $9.40 | 1,430 | — | — |
| 2012-01-05 | $9.40 | $9.40 | 1,670 | — | — |
| 2012-01-04 | $9.70 | $9.70 | 2,920 | — | — |
| 2012-01-03 | $9.80 | $9.80 | 2,300 | — | — |