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
- 1992-12-16 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 | $6.18 | $6.89 | 241,313 | — | — |
| 2012-12-28 | $6.01 | $6.70 | 552,488 | — | — |
| 2012-12-27 | $5.88 | $6.55 | 263,925 | — | — |
| 2012-12-26 | $5.94 | $6.62 | 287,888 | — | — |
| 2012-12-24 | $5.95 | $6.63 | 253,125 | — | — |
| 2012-12-21 | $5.97 | $6.65 | 1,306,125 | — | — |
| 2012-12-20 | $5.99 | $6.67 | 598,388 | — | — |
| 2012-12-19 | $6.01 | $6.70 | 1,260,900 | — | — |
| 2012-12-18 | $6.09 | $6.79 | 258,863 | — | — |
| 2012-12-17 | $6.11 | $6.81 | 345,938 | — | — |
| 2012-12-14 | $6.06 | $6.75 | 103,275 | — | — |
| 2012-12-13 | $6.04 | $6.73 | 245,025 | — | — |
| 2012-12-12 | $6.07 | $6.76 | 279,788 | — | — |
| 2012-12-11 | $6.17 | $6.88 | 233,550 | — | — |
| 2012-12-10 | $6.12 | $6.82 | 213,975 | — | — |
| 2012-12-07 | $6.20 | $6.91 | 115,088 | — | — |
| 2012-12-06 | $6.25 | $6.96 | 206,550 | — | — |
| 2012-12-05 | $6.26 | $6.98 | 351,675 | — | — |
| 2012-12-04 | $6.27 | $6.99 | 725,625 | — | — |
| 2012-12-03 | $6.33 | $7.05 | 364,838 | — | — |
| 2012-11-30 | $6.24 | $6.95 | 259,875 | — | — |
| 2012-11-29 | $6.34 | $7.07 | 724,950 | — | — |
| 2012-11-28 | $6.32 | $6.97 | 369,225 | — | — |
| 2012-11-27 | $6.22 | $6.86 | 318,600 | — | — |
| 2012-11-26 | $6.11 | $6.73 | 124,538 | — | — |
| 2012-11-23 | $6.05 | $6.67 | 38,813 | — | — |
| 2012-11-21 | $6.02 | $6.63 | 85,725 | — | — |
| 2012-11-20 | $5.99 | $6.60 | 387,450 | — | — |
| 2012-11-19 | $5.80 | $6.39 | 227,138 | — | — |
| 2012-11-16 | $5.67 | $6.25 | 388,125 | — | — |
| 2012-11-15 | $5.61 | $6.18 | 257,175 | — | — |
| 2012-11-14 | $5.64 | $6.22 | 118,463 | — | — |
| 2012-11-13 | $5.74 | $6.33 | 110,025 | — | — |
| 2012-11-12 | $5.72 | $6.30 | 208,238 | — | — |
| 2012-11-09 | $5.65 | $6.23 | 202,838 | — | — |
| 2012-11-08 | $5.85 | $6.44 | 373,613 | — | — |
| 2012-11-07 | $5.91 | $6.51 | 201,825 | — | — |
| 2012-11-06 | $6.13 | $6.75 | 156,938 | — | — |
| 2012-11-05 | $6.09 | $6.72 | 83,025 | — | — |
| 2012-11-02 | $6.03 | $6.65 | 85,725 | — | — |
| 2012-11-01 | $6.23 | $6.86 | 142,425 | — | — |
| 2012-10-31 | $6.22 | $6.85 | 250,763 | — | — |
| 2012-10-26 | $6.14 | $6.77 | 86,063 | — | — |
| 2012-10-25 | $6.00 | $6.61 | 82,350 | — | — |
| 2012-10-24 | $5.99 | $6.60 | 77,625 | — | — |
| 2012-10-23 | $6.04 | $6.66 | 149,513 | — | — |
| 2012-10-22 | $5.91 | $6.52 | 111,375 | — | — |
| 2012-10-19 | $5.83 | $6.43 | 171,788 | — | — |
| 2012-10-18 | $5.79 | $6.38 | 113,738 | — | — |
| 2012-10-17 | $5.77 | $6.36 | 161,663 | — | — |
| 2012-10-16 | $5.74 | $6.32 | 354,038 | — | — |
| 2012-10-15 | $5.59 | $6.16 | 257,513 | — | — |
| 2012-10-12 | $5.46 | $6.02 | 138,375 | — | — |
| 2012-10-11 | $5.57 | $6.14 | 102,263 | — | — |
| 2012-10-10 | $5.67 | $6.24 | 78,300 | — | — |
| 2012-10-09 | $5.62 | $6.19 | 199,125 | — | — |
| 2012-10-08 | $5.80 | $6.39 | 25,313 | — | — |
| 2012-10-05 | $5.83 | $6.42 | 193,725 | — | — |
| 2012-10-04 | $5.72 | $6.30 | 84,038 | — | — |
| 2012-10-03 | $5.75 | $6.34 | 192,038 | — | — |
| 2012-10-02 | $5.72 | $6.30 | 111,375 | — | — |
| 2012-10-01 | $5.77 | $6.36 | 100,575 | — | — |
| 2012-09-28 | $5.83 | $6.43 | 204,525 | — | — |
| 2012-09-27 | $5.91 | $6.51 | 243,675 | — | — |
| 2012-09-26 | $5.79 | $6.38 | 216,338 | — | — |
| 2012-09-25 | $5.81 | $6.40 | 254,138 | — | — |
| 2012-09-24 | $6.01 | $6.62 | 300,375 | — | — |
| 2012-09-21 | $5.93 | $6.53 | 381,713 | — | — |
| 2012-09-20 | $5.84 | $6.44 | 95,513 | — | — |
| 2012-09-19 | $6.00 | $6.61 | 155,925 | — | — |
| 2012-09-18 | $6.05 | $6.67 | 179,213 | — | — |
| 2012-09-17 | $5.91 | $6.52 | 116,775 | — | — |
| 2012-09-14 | $6.06 | $6.68 | 302,063 | — | — |
| 2012-09-13 | $5.75 | $6.33 | 257,513 | — | — |
| 2012-09-12 | $5.55 | $6.12 | 98,213 | — | — |
| 2012-09-11 | $5.66 | $6.24 | 101,588 | — | — |
| 2012-09-10 | $5.62 | $6.19 | 140,400 | — | — |
| 2012-09-07 | $5.62 | $6.19 | 119,475 | — | — |
| 2012-09-06 | $5.58 | $6.15 | 203,513 | — | — |
| 2012-09-05 | $5.44 | $6.00 | 221,738 | — | — |
| 2012-09-04 | $5.45 | $6.01 | 75,938 | — | — |
| 2012-08-31 | $5.45 | $6.01 | 97,538 | — | — |
| 2012-08-30 | $5.42 | $5.98 | 42,863 | — | — |
| 2012-08-29 | $5.47 | $6.02 | 90,788 | — | — |
| 2012-08-28 | $5.43 | $5.99 | 156,938 | — | — |
| 2012-08-27 | $5.41 | $5.96 | 135,338 | — | — |
| 2012-08-24 | $5.36 | $5.91 | 79,988 | — | — |
| 2012-08-23 | $5.42 | $5.98 | 213,638 | — | — |
| 2012-08-22 | $5.62 | $6.19 | 162,675 | — | — |
| 2012-08-21 | $5.80 | $6.39 | 206,550 | — | — |
| 2012-08-20 | $5.71 | $6.29 | 166,388 | — | — |
| 2012-08-17 | $5.70 | $6.28 | 195,413 | — | — |
| 2012-08-16 | $5.74 | $6.32 | 112,388 | — | — |
| 2012-08-15 | $5.59 | $6.16 | 154,575 | — | — |
| 2012-08-14 | $5.56 | $6.13 | 197,100 | — | — |
| 2012-08-13 | $5.61 | $6.18 | 93,825 | — | — |
| 2012-08-10 | $5.77 | $6.35 | 81,000 | — | — |
| 2012-08-09 | $5.80 | $6.39 | 189,338 | — | — |
| 2012-08-08 | $5.85 | $6.45 | 285,863 | — | — |
| 2012-08-07 | $5.57 | $6.14 | 125,888 | — | — |
| 2012-08-06 | $5.57 | $6.14 | 154,238 | — | — |
| 2012-08-03 | $5.54 | $6.11 | 145,800 | — | — |
| 2012-08-02 | $5.38 | $5.93 | 221,738 | — | — |
| 2012-08-01 | $5.27 | $5.81 | 305,775 | — | — |
| 2012-07-31 | $5.41 | $5.97 | 127,575 | — | — |
| 2012-07-30 | $5.52 | $6.09 | 92,475 | — | — |
| 2012-07-27 | $5.57 | $6.14 | 184,613 | — | — |
| 2012-07-26 | $5.42 | $5.98 | 62,775 | — | — |
| 2012-07-25 | $5.38 | $5.93 | 131,625 | — | — |
| 2012-07-24 | $5.50 | $6.06 | 125,888 | — | — |
| 2012-07-23 | $5.74 | $6.33 | 157,950 | — | — |
| 2012-07-20 | $5.86 | $6.46 | 150,188 | — | — |
| 2012-07-19 | $5.99 | $6.60 | 95,175 | — | — |
| 2012-07-18 | $6.13 | $6.76 | 76,275 | — | — |
| 2012-07-17 | $6.01 | $6.63 | 67,163 | — | — |
| 2012-07-16 | $5.99 | $6.60 | 79,650 | — | — |
| 2012-07-13 | $6.10 | $6.73 | 95,175 | — | — |
| 2012-07-12 | $5.89 | $6.50 | 89,438 | — | — |
| 2012-07-11 | $5.94 | $6.55 | 111,713 | — | — |
| 2012-07-10 | $5.85 | $6.45 | 84,038 | — | — |
| 2012-07-09 | $5.92 | $6.53 | 161,663 | — | — |
| 2012-07-06 | $5.97 | $6.58 | 131,963 | — | — |
| 2012-07-05 | $5.84 | $6.44 | 99,900 | — | — |
| 2012-07-03 | $5.69 | $6.28 | 180,563 | — | — |
| 2012-07-02 | $5.64 | $6.22 | 558,563 | — | — |
| 2012-06-29 | $5.59 | $6.16 | 288,900 | — | — |
| 2012-06-28 | $5.40 | $5.95 | 227,475 | — | — |
| 2012-06-27 | $5.48 | $6.03 | 412,763 | — | — |
| 2012-06-26 | $5.51 | $6.07 | 225,788 | — | — |
| 2012-06-25 | $5.56 | $6.13 | 103,275 | — | — |
| 2012-06-22 | $5.61 | $6.18 | 227,475 | — | — |
| 2012-06-21 | $5.60 | $6.17 | 275,400 | — | — |
| 2012-06-20 | $5.87 | $6.47 | 73,238 | — | — |
| 2012-06-19 | $5.93 | $6.54 | 251,438 | — | — |
| 2012-06-18 | $5.88 | $6.48 | 138,038 | — | — |
| 2012-06-15 | $5.99 | $6.61 | 330,750 | — | — |
| 2012-06-14 | $5.79 | $6.38 | 98,550 | — | — |
| 2012-06-13 | $5.63 | $6.21 | 138,713 | — | — |
| 2012-06-12 | $5.76 | $6.35 | 154,913 | — | — |
| 2012-06-11 | $5.70 | $6.29 | 166,725 | — | — |
| 2012-06-08 | $5.86 | $6.46 | 124,538 | — | — |
| 2012-06-07 | $5.74 | $6.33 | 181,238 | — | — |
| 2012-06-06 | $5.71 | $6.26 | 175,163 | — | — |
| 2012-06-05 | $5.47 | $5.99 | 172,125 | — | — |
| 2012-06-04 | $5.51 | $6.03 | 144,113 | — | — |
| 2012-06-01 | $5.40 | $5.92 | 260,888 | — | — |
| 2012-05-31 | $5.55 | $6.08 | 281,813 | — | — |
| 2012-05-30 | $5.64 | $6.18 | 143,100 | — | — |
| 2012-05-29 | $5.71 | $6.26 | 249,750 | — | — |
| 2012-05-25 | $5.76 | $6.31 | 172,125 | — | — |
| 2012-05-24 | $5.62 | $6.15 | 151,538 | — | — |
| 2012-05-23 | $5.65 | $6.19 | 205,875 | — | — |
| 2012-05-22 | $5.63 | $6.17 | 351,000 | — | — |
| 2012-05-21 | $5.73 | $6.28 | 313,200 | — | — |
| 2012-05-18 | $5.63 | $6.17 | 255,825 | — | — |
| 2012-05-17 | $5.62 | $6.16 | 184,275 | — | — |
| 2012-05-16 | $5.65 | $6.19 | 170,100 | — | — |
| 2012-05-15 | $5.77 | $6.32 | 421,875 | — | — |
| 2012-05-14 | $5.65 | $6.19 | 230,850 | — | — |
| 2012-05-11 | $5.68 | $6.22 | 119,138 | — | — |
| 2012-05-10 | $5.74 | $6.29 | 280,125 | — | — |
| 2012-05-09 | $5.71 | $6.25 | 300,375 | — | — |
| 2012-05-08 | $5.76 | $6.31 | 137,700 | — | — |
| 2012-05-07 | $5.69 | $6.24 | 94,500 | — | — |
| 2012-05-04 | $5.70 | $6.25 | 223,763 | — | — |
| 2012-05-03 | $5.74 | $6.29 | 270,000 | — | — |
| 2012-05-02 | $5.99 | $6.56 | 277,088 | — | — |
| 2012-05-01 | $5.91 | $6.47 | 195,750 | — | — |
| 2012-04-30 | $6.04 | $6.62 | 425,250 | — | — |
| 2012-04-27 | $6.02 | $6.60 | 105,300 | — | — |
| 2012-04-26 | $5.88 | $6.44 | 97,200 | — | — |
| 2012-04-25 | $5.84 | $6.40 | 116,775 | — | — |
| 2012-04-24 | $5.74 | $6.29 | 181,913 | — | — |
| 2012-04-23 | $5.63 | $6.17 | 210,938 | — | — |
| 2012-04-20 | $5.77 | $6.32 | 155,250 | — | — |
| 2012-04-19 | $5.63 | $6.16 | 155,588 | — | — |
| 2012-04-18 | $5.72 | $6.26 | 121,500 | — | — |
| 2012-04-17 | $5.84 | $6.40 | 130,613 | — | — |
| 2012-04-16 | $5.80 | $6.35 | 104,963 | — | — |
| 2012-04-13 | $5.75 | $6.30 | 243,000 | — | — |
| 2012-04-12 | $5.73 | $6.27 | 210,600 | — | — |
| 2012-04-11 | $5.59 | $6.12 | 288,225 | — | — |
| 2012-04-10 | $5.47 | $5.99 | 279,113 | — | — |
| 2012-04-09 | $5.62 | $6.15 | 287,213 | — | — |
| 2012-04-05 | $5.86 | $6.42 | 86,400 | — | — |
| 2012-04-04 | $5.89 | $6.45 | 161,325 | — | — |
| 2012-04-03 | $5.94 | $6.50 | 148,500 | — | — |
| 2012-04-02 | $6.04 | $6.62 | 190,350 | — | — |
| 2012-03-30 | $5.98 | $6.55 | 160,313 | — | — |
| 2012-03-29 | $6.05 | $6.63 | 148,838 | — | — |
| 2012-03-28 | $6.16 | $6.75 | 267,300 | — | — |
| 2012-03-27 | $6.27 | $6.86 | 145,125 | — | — |
| 2012-03-26 | $6.33 | $6.94 | 240,638 | — | — |
| 2012-03-23 | $6.28 | $6.87 | 189,675 | — | — |
| 2012-03-22 | $6.03 | $6.60 | 125,888 | — | — |
| 2012-03-21 | $6.09 | $6.67 | 147,488 | — | — |
| 2012-03-20 | $5.96 | $6.53 | 132,300 | — | — |
| 2012-03-19 | $6.14 | $6.72 | 200,475 | — | — |
| 2012-03-16 | $6.01 | $6.58 | 320,288 | — | — |
| 2012-03-15 | $5.97 | $6.54 | 248,738 | — | — |
| 2012-03-14 | $5.87 | $6.43 | 236,588 | — | — |
| 2012-03-13 | $5.66 | $6.20 | 180,900 | — | — |
| 2012-03-12 | $5.47 | $5.99 | 85,725 | — | — |
| 2012-03-09 | $5.48 | $6.00 | 121,500 | — | — |
| 2012-03-08 | $5.38 | $5.89 | 123,188 | — | — |
| 2012-03-07 | $5.36 | $5.87 | 182,250 | — | — |
| 2012-03-06 | $5.31 | $5.81 | 184,275 | — | — |
| 2012-03-05 | $5.50 | $6.02 | 161,325 | — | — |
| 2012-03-02 | $5.34 | $5.84 | 238,613 | — | — |
| 2012-03-01 | $5.48 | $6.00 | 191,363 | — | — |
| 2012-02-29 | $5.50 | $6.02 | 156,938 | — | — |
| 2012-02-28 | $5.68 | $6.22 | 76,950 | — | — |
| 2012-02-27 | $5.78 | $6.33 | 76,275 | — | — |
| 2012-02-24 | $5.78 | $6.33 | 106,650 | — | — |
| 2012-02-23 | $5.91 | $6.48 | 238,613 | — | — |
| 2012-02-22 | $5.63 | $6.17 | 145,800 | — | — |
| 2012-02-21 | $5.59 | $6.12 | 98,888 | — | — |
| 2012-02-17 | $5.70 | $6.24 | 105,300 | — | — |
| 2012-02-16 | $5.70 | $6.25 | 151,875 | — | — |
| 2012-02-15 | $5.44 | $5.96 | 264,938 | — | — |
| 2012-02-14 | $5.55 | $6.08 | 365,175 | — | — |
| 2012-02-13 | $5.72 | $6.26 | 129,938 | — | — |
| 2012-02-10 | $5.61 | $6.15 | 170,100 | — | — |
| 2012-02-09 | $5.85 | $6.41 | 174,825 | — | — |
| 2012-02-08 | $5.98 | $6.55 | 285,525 | — | — |
| 2012-02-07 | $6.21 | $6.80 | 162,675 | — | — |
| 2012-02-06 | $6.35 | $6.95 | 114,075 | — | — |
| 2012-02-03 | $6.48 | $7.10 | 229,838 | — | — |
| 2012-02-02 | $6.38 | $6.99 | 167,063 | — | — |
| 2012-02-01 | $6.31 | $6.91 | 298,688 | — | — |
| 2012-01-31 | $5.99 | $6.56 | 134,663 | — | — |
| 2012-01-30 | $6.03 | $6.60 | 77,288 | — | — |
| 2012-01-27 | $6.22 | $6.82 | 121,500 | — | — |
| 2012-01-26 | $6.04 | $6.62 | 126,225 | — | — |
| 2012-01-25 | $6.01 | $6.58 | 138,038 | — | — |
| 2012-01-24 | $5.93 | $6.50 | 157,613 | — | — |
| 2012-01-23 | $5.87 | $6.43 | 80,325 | — | — |
| 2012-01-20 | $5.93 | $6.49 | 110,025 | — | — |
| 2012-01-19 | $5.91 | $6.48 | 133,650 | — | — |
| 2012-01-18 | $5.96 | $6.53 | 129,600 | — | — |
| 2012-01-17 | $5.89 | $6.45 | 234,900 | — | — |
| 2012-01-13 | $5.94 | $6.51 | 203,850 | — | — |
| 2012-01-12 | $6.01 | $6.58 | 277,763 | — | — |
| 2012-01-11 | $5.93 | $6.49 | 267,638 | — | — |
| 2012-01-10 | $6.01 | $6.58 | 300,038 | — | — |
| 2012-01-09 | $5.94 | $6.51 | 286,538 | — | — |
| 2012-01-06 | $5.96 | $6.52 | 190,688 | — | — |
| 2012-01-05 | $6.02 | $6.59 | 239,625 | — | — |
| 2012-01-04 | $6.06 | $6.63 | 182,250 | — | — |
| 2012-01-03 | $6.11 | $6.69 | 275,400 | — | — |