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
- 2007-03-19 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 | $9.00 | $9.00 | 4,996 | — | — |
| 2012-12-28 | $8.00 | $8.00 | 3,004 | — | — |
| 2012-12-27 | $8.50 | $8.50 | 6,204 | — | — |
| 2012-12-26 | $9.50 | $9.50 | 5,230 | — | — |
| 2012-12-24 | $8.50 | $8.50 | 8,060 | — | — |
| 2012-12-21 | $7.50 | $7.50 | 1,500 | — | — |
| 2012-12-20 | $8.00 | $8.00 | 2,520 | — | — |
| 2012-12-19 | $7.50 | $7.50 | 2,926 | — | — |
| 2012-12-18 | $7.50 | $7.50 | 3,766 | — | — |
| 2012-12-17 | $7.50 | $7.50 | 4,338 | — | — |
| 2012-12-14 | $7.50 | $7.50 | 3,274 | — | — |
| 2012-12-13 | $7.50 | $7.50 | 850 | — | — |
| 2012-12-12 | $7.50 | $7.50 | 4,428 | — | — |
| 2012-12-11 | $7.50 | $7.50 | 10,982 | — | — |
| 2012-12-10 | $7.00 | $7.00 | 4,526 | — | — |
| 2012-12-07 | $7.00 | $7.00 | 1,410 | — | — |
| 2012-12-06 | $7.00 | $7.00 | 1,804 | — | — |
| 2012-12-05 | $7.00 | $7.00 | 3,258 | — | — |
| 2012-12-04 | $8.00 | $8.00 | 23,352 | — | — |
| 2012-12-03 | $7.50 | $7.50 | 1,666 | — | — |
| 2012-11-30 | $7.50 | $7.50 | 2,630 | — | — |
| 2012-11-29 | $7.50 | $7.50 | 2,050 | — | — |
| 2012-11-28 | $7.50 | $7.50 | 1,994 | — | — |
| 2012-11-27 | $7.50 | $7.50 | 1,342 | — | — |
| 2012-11-26 | $7.50 | $7.50 | 5,138 | — | — |
| 2012-11-23 | $7.50 | $7.50 | 3,960 | — | — |
| 2012-11-21 | $7.50 | $7.50 | 1,690 | — | — |
| 2012-11-20 | $7.50 | $7.50 | 2,000 | — | — |
| 2012-11-19 | $7.50 | $7.50 | 5,946 | — | — |
| 2012-11-16 | $8.00 | $8.00 | 1,120 | — | — |
| 2012-11-15 | $8.00 | $8.00 | 3,046 | — | — |
| 2012-11-14 | $8.00 | $8.00 | 2,938 | — | — |
| 2012-11-13 | $8.00 | $8.00 | 4,916 | — | — |
| 2012-11-12 | $8.00 | $8.00 | 1,554 | — | — |
| 2012-11-09 | $8.00 | $8.00 | 10,500 | — | — |
| 2012-11-08 | $8.00 | $8.00 | 3,180 | — | — |
| 2012-11-07 | $8.00 | $8.00 | 3,920 | — | — |
| 2012-11-06 | $8.50 | $8.50 | 6,638 | — | — |
| 2012-11-05 | $8.00 | $8.00 | 1,314 | — | — |
| 2012-11-02 | $8.00 | $8.00 | 1,082 | — | — |
| 2012-11-01 | $8.00 | $8.00 | 3,448 | — | — |
| 2012-10-31 | $8.50 | $8.50 | 4,380 | — | — |
| 2012-10-26 | $8.00 | $8.00 | 4,150 | — | — |
| 2012-10-25 | $8.00 | $8.00 | 5,262 | — | — |
| 2012-10-24 | $8.00 | $8.00 | 4,020 | — | — |
| 2012-10-23 | $8.50 | $8.50 | 2,718 | — | — |
| 2012-10-22 | $8.00 | $8.00 | 5,420 | — | — |
| 2012-10-19 | $8.00 | $8.00 | 7,416 | — | — |
| 2012-10-18 | $8.00 | $8.00 | 5,514 | — | — |
| 2012-10-17 | $8.50 | $8.50 | 2,168 | — | — |
| 2012-10-16 | $9.00 | $9.00 | 796 | — | — |
| 2012-10-15 | $9.00 | $9.00 | 3,060 | — | — |
| 2012-10-12 | $9.00 | $9.00 | 6,162 | — | — |
| 2012-10-11 | $8.50 | $8.50 | 762 | — | — |
| 2012-10-10 | $8.50 | $8.50 | 2,940 | — | — |
| 2012-10-09 | $9.00 | $9.00 | 1,700 | — | — |
| 2012-10-08 | $9.50 | $9.50 | 1,912 | — | — |
| 2012-10-05 | $9.50 | $9.50 | 3,316 | — | — |
| 2012-10-04 | $9.50 | $9.50 | 1,676 | — | — |
| 2012-10-03 | $10.00 | $10.00 | 1,106 | — | — |
| 2012-10-02 | $9.50 | $9.50 | 524 | — | — |
| 2012-10-01 | $9.50 | $9.50 | 980 | — | — |
| 2012-09-28 | $9.50 | $9.50 | 2,514 | — | — |
| 2012-09-27 | $9.50 | $9.50 | 934 | — | — |
| 2012-09-26 | $9.50 | $9.50 | 2,524 | — | — |
| 2012-09-25 | $11.00 | $11.00 | 2,760 | — | — |
| 2012-09-24 | $10.50 | $10.50 | 2,760 | — | — |
| 2012-09-21 | $10.50 | $10.50 | 19,464 | — | — |
| 2012-09-20 | $10.50 | $10.50 | 4,884 | — | — |
| 2012-09-19 | $10.50 | $10.50 | 4,394 | — | — |
| 2012-09-18 | $10.00 | $10.00 | 4,158 | — | — |
| 2012-09-17 | $10.00 | $10.00 | 3,738 | — | — |
| 2012-09-14 | $10.00 | $10.00 | 5,326 | — | — |
| 2012-09-13 | $10.00 | $10.00 | 586 | — | — |
| 2012-09-12 | $10.00 | $10.00 | 3,706 | — | — |
| 2012-09-11 | $10.00 | $10.00 | 5,810 | — | — |
| 2012-09-10 | $10.00 | $10.00 | 1,042 | — | — |
| 2012-09-07 | $10.00 | $10.00 | 2,372 | — | — |
| 2012-09-06 | $9.50 | $9.50 | 2,770 | — | — |
| 2012-09-05 | $10.00 | $10.00 | 3,686 | — | — |
| 2012-09-04 | $10.50 | $10.50 | 2,846 | — | — |
| 2012-08-31 | $10.00 | $10.00 | 2,248 | — | — |
| 2012-08-30 | $10.50 | $10.50 | 976 | — | — |
| 2012-08-29 | $10.00 | $10.00 | 1,638 | — | — |
| 2012-08-28 | $10.50 | $10.50 | 3,254 | — | — |
| 2012-08-27 | $10.00 | $10.00 | 2,338 | — | — |
| 2012-08-24 | $10.50 | $10.50 | 6,318 | — | — |
| 2012-08-23 | $10.50 | $10.50 | 2,048 | — | — |
| 2012-08-22 | $10.50 | $10.50 | 7,054 | — | — |
| 2012-08-21 | $10.50 | $10.50 | 4,486 | — | — |
| 2012-08-20 | $10.00 | $10.00 | 5,910 | — | — |
| 2012-08-17 | $10.50 | $10.50 | 3,980 | — | — |
| 2012-08-16 | $10.50 | $10.50 | 8,706 | — | — |
| 2012-08-15 | $10.00 | $10.00 | 4,310 | — | — |
| 2012-08-14 | $10.00 | $10.00 | 4,600 | — | — |
| 2012-08-13 | $9.50 | $9.50 | 2,954 | — | — |
| 2012-08-10 | $9.00 | $9.00 | 6,482 | — | — |
| 2012-08-09 | $9.50 | $9.50 | 8,224 | — | — |
| 2012-08-08 | $10.00 | $10.00 | 9,386 | — | — |
| 2012-08-07 | $10.50 | $10.50 | 8,886 | — | — |
| 2012-08-06 | $11.00 | $11.00 | 6,508 | — | — |
| 2012-08-03 | $10.50 | $10.50 | 7,770 | — | — |
| 2012-08-02 | $10.50 | $10.50 | 6,150 | — | — |
| 2012-08-01 | $11.50 | $11.50 | 6,468 | — | — |
| 2012-07-31 | $12.00 | $12.00 | 27,918 | — | — |
| 2012-07-30 | $10.00 | $10.00 | 8,790 | — | — |
| 2012-07-27 | $9.50 | $9.50 | 29,478 | — | — |
| 2012-07-26 | $8.00 | $8.00 | 13,684 | — | — |
| 2012-07-25 | $7.50 | $7.50 | 11,094 | — | — |
| 2012-07-24 | $7.00 | $7.00 | 20,024 | — | — |
| 2012-07-23 | $7.00 | $7.00 | 37,600 | — | — |
| 2012-07-20 | $7.00 | $7.00 | 100,012 | — | — |
| 2012-07-19 | $7.00 | $7.00 | 2,534 | — | — |
| 2012-07-18 | $7.50 | $7.50 | 9,558 | — | — |
| 2012-07-17 | $6.50 | $6.50 | 4,708 | — | — |
| 2012-07-16 | $6.50 | $6.50 | 4,862 | — | — |
| 2012-07-13 | $7.00 | $7.00 | 4,282 | — | — |
| 2012-07-12 | $7.00 | $7.00 | 13,246 | — | — |
| 2012-07-11 | $7.50 | $7.50 | 4,604 | — | — |
| 2012-07-10 | $7.00 | $7.00 | 15,750 | — | — |
| 2012-07-09 | $7.50 | $7.50 | 12,158 | — | — |
| 2012-07-06 | $8.50 | $8.50 | 8,448 | — | — |
| 2012-07-05 | $8.50 | $8.50 | 7,722 | — | — |
| 2012-07-03 | $8.00 | $8.00 | 22,816 | — | — |
| 2012-07-02 | $9.00 | $9.00 | 2,284 | — | — |
| 2012-06-29 | $10.00 | $10.00 | 1,832 | — | — |
| 2012-06-28 | $10.50 | $10.50 | 2,056 | — | — |
| 2012-06-27 | $12.00 | $12.00 | 1,794 | — | — |
| 2012-06-26 | $11.00 | $11.00 | 384 | — | — |
| 2012-06-25 | $11.00 | $11.00 | 240 | — | — |
| 2012-06-22 | $11.00 | $11.00 | 0 | — | — |
| 2012-06-21 | $11.00 | $11.00 | 138 | — | — |
| 2012-06-20 | $11.50 | $11.50 | 68 | — | — |
| 2012-06-19 | $11.50 | $11.50 | 334 | — | — |
| 2012-06-18 | $11.00 | $11.00 | 88 | — | — |
| 2012-06-15 | $11.50 | $11.50 | 1,514 | — | — |
| 2012-06-14 | $11.50 | $11.50 | 272 | — | — |
| 2012-06-13 | $11.50 | $11.50 | 474 | — | — |
| 2012-06-12 | $11.50 | $11.50 | 756 | — | — |
| 2012-06-11 | $11.00 | $11.00 | 296 | — | — |
| 2012-06-08 | $11.50 | $11.50 | 130 | — | — |
| 2012-06-07 | $12.00 | $12.00 | 116 | — | — |
| 2012-06-06 | $11.00 | $11.00 | 1,862 | — | — |
| 2012-06-05 | $11.00 | $11.00 | 28 | — | — |
| 2012-06-04 | $11.50 | $11.50 | 622 | — | — |
| 2012-06-01 | $12.00 | $12.00 | 592 | — | — |
| 2012-05-31 | $12.50 | $12.50 | 146 | — | — |
| 2012-05-30 | $12.50 | $12.50 | 870 | — | — |
| 2012-05-29 | $12.50 | $12.50 | 376 | — | — |
| 2012-05-25 | $12.00 | $12.00 | 252 | — | — |
| 2012-05-24 | $12.50 | $12.50 | 396 | — | — |
| 2012-05-23 | $11.50 | $11.50 | 1,232 | — | — |
| 2012-05-22 | $12.50 | $12.50 | 520 | — | — |
| 2012-05-21 | $13.50 | $13.50 | 256 | — | — |
| 2012-05-18 | $11.50 | $11.50 | 460 | — | — |
| 2012-05-17 | $12.00 | $12.00 | 44 | — | — |
| 2012-05-16 | $11.50 | $11.50 | 3,164 | — | — |
| 2012-05-15 | $12.00 | $12.00 | 452 | — | — |
| 2012-05-14 | $13.00 | $13.00 | 166 | — | — |
| 2012-05-11 | $13.50 | $13.50 | 392 | — | — |
| 2012-05-10 | $13.00 | $13.00 | 262 | — | — |
| 2012-05-09 | $12.00 | $12.00 | 1,048 | — | — |
| 2012-05-08 | $12.00 | $12.00 | 4,534 | — | — |
| 2012-05-07 | $12.50 | $12.50 | 220 | — | — |
| 2012-05-04 | $14.00 | $14.00 | 1,826 | — | — |
| 2012-05-03 | $13.50 | $13.50 | 360 | — | — |
| 2012-05-02 | $14.50 | $14.50 | 384 | — | — |
| 2012-05-01 | $14.50 | $14.50 | 2,220 | — | — |
| 2012-04-30 | $13.00 | $13.00 | 280 | — | — |
| 2012-04-27 | $14.50 | $14.50 | 320 | — | — |
| 2012-04-26 | $15.00 | $15.00 | 700 | — | — |
| 2012-04-25 | $15.00 | $15.00 | 326 | — | — |
| 2012-04-24 | $15.00 | $15.00 | 706 | — | — |
| 2012-04-23 | $15.00 | $15.00 | 458 | — | — |
| 2012-04-20 | $15.00 | $15.00 | 2,128 | — | — |
| 2012-04-19 | $14.50 | $14.50 | 1,928 | — | — |
| 2012-04-18 | $15.00 | $15.00 | 2,414 | — | — |
| 2012-04-17 | $15.00 | $15.00 | 3,152 | — | — |
| 2012-04-16 | $13.00 | $13.00 | 1,196 | — | — |
| 2012-04-13 | $12.00 | $12.00 | 2,364 | — | — |
| 2012-04-12 | $12.00 | $12.00 | 300 | — | — |
| 2012-04-11 | $12.50 | $12.50 | 894 | — | — |
| 2012-04-10 | $13.00 | $13.00 | 310 | — | — |
| 2012-04-09 | $13.00 | $13.00 | 3,498 | — | — |
| 2012-04-05 | $12.00 | $12.00 | 542 | — | — |
| 2012-04-04 | $12.00 | $12.00 | 840 | — | — |
| 2012-04-03 | $12.50 | $12.50 | 196 | — | — |
| 2012-04-02 | $13.00 | $13.00 | 500 | — | — |
| 2012-03-30 | $13.00 | $13.00 | 788 | — | — |
| 2012-03-29 | $13.50 | $13.50 | 460 | — | — |
| 2012-03-28 | $13.50 | $13.50 | 0 | — | — |
| 2012-03-27 | $13.50 | $13.50 | 888 | — | — |
| 2012-03-26 | $14.00 | $14.00 | 8,594 | — | — |
| 2012-03-23 | $13.50 | $13.50 | 674 | — | — |
| 2012-03-22 | $13.00 | $13.00 | 1,186 | — | — |
| 2012-03-21 | $14.50 | $14.50 | 188 | — | — |
| 2012-03-20 | $14.00 | $14.00 | 322 | — | — |
| 2012-03-19 | $15.00 | $15.00 | 732 | — | — |
| 2012-03-16 | $14.50 | $14.50 | 62 | — | — |
| 2012-03-15 | $15.50 | $15.50 | 644 | — | — |
| 2012-03-14 | $14.50 | $14.50 | 4,760 | — | — |
| 2012-03-13 | $16.00 | $16.00 | 70 | — | — |
| 2012-03-12 | $16.00 | $16.00 | 514 | — | — |
| 2012-03-09 | $16.00 | $16.00 | 320 | — | — |
| 2012-03-08 | $16.00 | $16.00 | 100 | — | — |
| 2012-03-07 | $16.00 | $16.00 | 1,052 | — | — |
| 2012-03-06 | $15.50 | $15.50 | 1,304 | — | — |
| 2012-03-05 | $17.50 | $17.50 | 166 | — | — |
| 2012-03-02 | $18.00 | $18.00 | 514 | — | — |
| 2012-03-01 | $18.00 | $18.00 | 228 | — | — |
| 2012-02-29 | $17.50 | $17.50 | 754 | — | — |
| 2012-02-28 | $18.50 | $18.50 | 1,164 | — | — |
| 2012-02-27 | $18.50 | $18.50 | 688 | — | — |
| 2012-02-24 | $17.50 | $17.50 | 1,154 | — | — |
| 2012-02-23 | $17.50 | $17.50 | 1,146 | — | — |
| 2012-02-22 | $16.00 | $16.00 | 156 | — | — |
| 2012-02-21 | $16.00 | $16.00 | 1,114 | — | — |
| 2012-02-17 | $16.50 | $16.50 | 386 | — | — |
| 2012-02-16 | $17.00 | $17.00 | 394 | — | — |
| 2012-02-15 | $15.50 | $15.50 | 8 | — | — |
| 2012-02-14 | $15.50 | $15.50 | 186 | — | — |
| 2012-02-13 | $16.50 | $16.50 | 354 | — | — |
| 2012-02-10 | $16.00 | $16.00 | 50 | — | — |
| 2012-02-09 | $16.50 | $16.50 | 330 | — | — |
| 2012-02-08 | $16.50 | $16.50 | 0 | — | — |
| 2012-02-07 | $16.50 | $16.50 | 332 | — | — |
| 2012-02-06 | $17.00 | $17.00 | 0 | — | — |
| 2012-02-03 | $17.00 | $17.00 | 246 | — | — |
| 2012-02-02 | $16.50 | $16.50 | 160 | — | — |
| 2012-02-01 | $17.50 | $17.50 | 18 | — | — |
| 2012-01-31 | $17.00 | $17.00 | 0 | — | — |
| 2012-01-30 | $17.00 | $17.00 | 200 | — | — |
| 2012-01-27 | $17.00 | $17.00 | 330 | — | — |
| 2012-01-26 | $16.00 | $16.00 | 704 | — | — |
| 2012-01-25 | $17.00 | $17.00 | 930 | — | — |
| 2012-01-24 | $17.00 | $17.00 | 276 | — | — |
| 2012-01-23 | $17.00 | $17.00 | 360 | — | — |
| 2012-01-20 | $18.50 | $18.50 | 292 | — | — |
| 2012-01-19 | $18.50 | $18.50 | 1,824 | — | — |
| 2012-01-18 | $16.50 | $16.50 | 680 | — | — |
| 2012-01-17 | $16.00 | $16.00 | 756 | — | — |
| 2012-01-13 | $15.00 | $15.00 | 20 | — | — |
| 2012-01-12 | $15.00 | $15.00 | 50 | — | — |
| 2012-01-11 | $14.00 | $14.00 | 390 | — | — |
| 2012-01-10 | $14.00 | $14.00 | 220 | — | — |
| 2012-01-09 | $15.00 | $15.00 | 200 | — | — |
| 2012-01-06 | $15.00 | $15.00 | 20 | — | — |
| 2012-01-05 | $15.00 | $15.00 | 524 | — | — |
| 2012-01-04 | $14.00 | $14.00 | 100 | — | — |
| 2012-01-03 | $15.00 | $15.00 | 500 | — | — |