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
- 1997-03-05 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 | $8.34 | $12.71 | 44,500 | — | — |
| 2012-12-28 | $8.26 | $12.60 | 178,000 | — | — |
| 2012-12-27 | $8.33 | $12.70 | 109,000 | — | — |
| 2012-12-26 | $8.28 | $12.49 | 208,500 | — | — |
| 2012-12-24 | $8.38 | $12.64 | 35,000 | — | — |
| 2012-12-21 | $8.40 | $12.67 | 677,500 | — | — |
| 2012-12-20 | $8.30 | $12.52 | 84,500 | — | — |
| 2012-12-19 | $8.44 | $12.74 | 77,500 | — | — |
| 2012-12-18 | $8.40 | $12.68 | 75,500 | — | — |
| 2012-12-17 | $8.30 | $12.52 | 178,500 | — | — |
| 2012-12-14 | $8.32 | $12.55 | 160,500 | — | — |
| 2012-12-13 | $8.39 | $12.66 | 115,500 | — | — |
| 2012-12-12 | $8.33 | $12.56 | 134,500 | — | — |
| 2012-12-11 | $8.32 | $12.56 | 146,000 | — | — |
| 2012-12-10 | $8.26 | $12.47 | 498,000 | — | — |
| 2012-12-07 | $7.39 | $11.15 | 85,000 | — | — |
| 2012-12-06 | $7.47 | $11.27 | 232,000 | — | — |
| 2012-12-05 | $7.46 | $11.25 | 232,500 | — | — |
| 2012-12-04 | $7.32 | $11.04 | 122,000 | — | — |
| 2012-12-03 | $7.45 | $11.24 | 566,000 | — | — |
| 2012-11-30 | $7.27 | $10.97 | 544,500 | — | — |
| 2012-11-29 | $7.10 | $10.71 | 264,000 | — | — |
| 2012-11-28 | $7.17 | $10.81 | 98,000 | — | — |
| 2012-11-27 | $7.21 | $10.88 | 49,500 | — | — |
| 2012-11-26 | $7.21 | $10.88 | 36,500 | — | — |
| 2012-11-23 | $7.14 | $10.76 | 64,500 | — | — |
| 2012-11-21 | $7.11 | $10.73 | 72,000 | — | — |
| 2012-11-20 | $7.15 | $10.78 | 30,000 | — | — |
| 2012-11-19 | $7.11 | $10.72 | 144,000 | — | — |
| 2012-11-16 | $6.92 | $10.44 | 338,000 | — | — |
| 2012-11-15 | $6.81 | $10.28 | 544,000 | — | — |
| 2012-11-14 | $6.51 | $9.82 | 104,000 | — | — |
| 2012-11-13 | $6.54 | $9.87 | 255,000 | — | — |
| 2012-11-12 | $6.55 | $9.87 | 52,500 | — | — |
| 2012-11-09 | $6.54 | $9.87 | 83,000 | — | — |
| 2012-11-08 | $6.61 | $9.98 | 64,500 | — | — |
| 2012-11-07 | $6.70 | $10.11 | 306,500 | — | — |
| 2012-11-06 | $6.77 | $10.22 | 37,500 | — | — |
| 2012-11-05 | $6.78 | $10.23 | 66,500 | — | — |
| 2012-11-02 | $6.77 | $10.21 | 15,500 | — | — |
| 2012-11-01 | $6.77 | $10.22 | 124,000 | — | — |
| 2012-10-31 | $6.81 | $10.28 | 199,000 | — | — |
| 2012-10-26 | $6.82 | $10.29 | 872,000 | — | — |
| 2012-10-25 | $6.76 | $10.19 | 225,000 | — | — |
| 2012-10-24 | $6.68 | $10.07 | 113,500 | — | — |
| 2012-10-23 | $6.66 | $10.05 | 112,000 | — | — |
| 2012-10-22 | $6.86 | $10.35 | 64,000 | — | — |
| 2012-10-19 | $6.78 | $10.22 | 27,500 | — | — |
| 2012-10-18 | $6.83 | $10.30 | 49,000 | — | — |
| 2012-10-17 | $6.77 | $10.22 | 42,500 | — | — |
| 2012-10-16 | $6.72 | $10.14 | 51,000 | — | — |
| 2012-10-15 | $6.70 | $10.11 | 64,500 | — | — |
| 2012-10-12 | $6.51 | $9.82 | 23,500 | — | — |
| 2012-10-11 | $6.56 | $9.90 | 43,500 | — | — |
| 2012-10-10 | $6.53 | $9.85 | 70,000 | — | — |
| 2012-10-09 | $6.50 | $9.81 | 105,500 | — | — |
| 2012-10-08 | $6.77 | $10.21 | 106,000 | — | — |
| 2012-10-05 | $6.55 | $9.87 | 100,500 | — | — |
| 2012-10-04 | $6.57 | $9.91 | 56,500 | — | — |
| 2012-10-03 | $6.53 | $9.85 | 44,000 | — | — |
| 2012-10-02 | $6.54 | $9.87 | 141,000 | — | — |
| 2012-10-01 | $6.37 | $9.62 | 80,500 | — | — |
| 2012-09-28 | $6.25 | $9.36 | 144,000 | — | — |
| 2012-09-27 | $6.28 | $9.42 | 93,000 | — | — |
| 2012-09-26 | $6.23 | $9.34 | 64,500 | — | — |
| 2012-09-25 | $6.25 | $9.36 | 136,500 | — | — |
| 2012-09-24 | $6.30 | $9.44 | 388,000 | — | — |
| 2012-09-21 | $6.07 | $9.09 | 1,248,000 | — | — |
| 2012-09-20 | $6.14 | $9.20 | 156,500 | — | — |
| 2012-09-19 | $6.18 | $9.25 | 81,000 | — | — |
| 2012-09-18 | $6.21 | $9.31 | 45,000 | — | — |
| 2012-09-17 | $6.25 | $9.37 | 33,500 | — | — |
| 2012-09-14 | $6.27 | $9.40 | 94,500 | — | — |
| 2012-09-13 | $6.29 | $9.43 | 93,000 | — | — |
| 2012-09-12 | $6.22 | $9.32 | 461,000 | — | — |
| 2012-09-11 | $6.26 | $9.38 | 43,000 | — | — |
| 2012-09-10 | $6.16 | $9.22 | 70,000 | — | — |
| 2012-09-07 | $6.30 | $9.44 | 38,500 | — | — |
| 2012-09-06 | $6.24 | $9.35 | 127,000 | — | — |
| 2012-09-05 | $6.05 | $9.07 | 134,500 | — | — |
| 2012-09-04 | $6.03 | $9.04 | 67,000 | — | — |
| 2012-08-31 | $6.19 | $9.28 | 213,500 | — | — |
| 2012-08-30 | $6.03 | $9.04 | 49,000 | — | — |
| 2012-08-29 | $5.96 | $8.93 | 9,000 | — | — |
| 2012-08-28 | $6.05 | $9.06 | 82,000 | — | — |
| 2012-08-27 | $6.05 | $9.07 | 8,000 | — | — |
| 2012-08-24 | $6.07 | $9.10 | 40,500 | — | — |
| 2012-08-23 | $6.05 | $9.07 | 78,000 | — | — |
| 2012-08-22 | $6.07 | $9.10 | 140,500 | — | — |
| 2012-08-21 | $5.94 | $8.90 | 1,261,000 | — | — |
| 2012-08-20 | $6.13 | $9.18 | 55,000 | — | — |
| 2012-08-17 | $6.13 | $9.18 | 22,000 | — | — |
| 2012-08-16 | $6.20 | $9.28 | 30,500 | — | — |
| 2012-08-15 | $6.15 | $9.21 | 29,500 | — | — |
| 2012-08-14 | $6.21 | $9.30 | 144,000 | — | — |
| 2012-08-13 | $6.19 | $9.27 | 74,000 | — | — |
| 2012-08-10 | $6.23 | $9.33 | 270,000 | — | — |
| 2012-08-09 | $6.22 | $9.31 | 58,500 | — | — |
| 2012-08-08 | $6.21 | $9.31 | 79,500 | — | — |
| 2012-08-07 | $6.30 | $9.44 | 43,000 | — | — |
| 2012-08-06 | $6.30 | $9.45 | 98,500 | — | — |
| 2012-08-03 | $6.21 | $9.30 | 138,500 | — | — |
| 2012-08-02 | $6.11 | $9.16 | 127,500 | — | — |
| 2012-08-01 | $6.25 | $9.36 | 48,000 | — | — |
| 2012-07-31 | $6.20 | $9.28 | 70,500 | — | — |
| 2012-07-30 | $6.29 | $9.42 | 35,500 | — | — |
| 2012-07-27 | $6.28 | $9.41 | 263,000 | — | — |
| 2012-07-26 | $6.09 | $9.13 | 123,500 | — | — |
| 2012-07-25 | $5.82 | $8.72 | 122,000 | — | — |
| 2012-07-24 | $5.97 | $8.95 | 85,500 | — | — |
| 2012-07-23 | $5.93 | $8.88 | 95,000 | — | — |
| 2012-07-20 | $6.03 | $9.03 | 64,000 | — | — |
| 2012-07-19 | $6.01 | $9.01 | 55,000 | — | — |
| 2012-07-18 | $6.05 | $9.06 | 109,000 | — | — |
| 2012-07-17 | $5.98 | $8.96 | 81,000 | — | — |
| 2012-07-16 | $5.89 | $8.83 | 23,500 | — | — |
| 2012-07-13 | $5.95 | $8.91 | 54,500 | — | — |
| 2012-07-12 | $6.01 | $9.00 | 37,500 | — | — |
| 2012-07-11 | $6.00 | $8.99 | 17,000 | — | — |
| 2012-07-10 | $6.01 | $9.00 | 29,000 | — | — |
| 2012-07-09 | $6.08 | $9.11 | 13,000 | — | — |
| 2012-07-06 | $6.09 | $9.13 | 66,000 | — | — |
| 2012-07-05 | $6.20 | $9.30 | 61,000 | — | — |
| 2012-07-03 | $6.23 | $9.34 | 54,000 | — | — |
| 2012-07-02 | $6.21 | $9.31 | 50,500 | — | — |
| 2012-06-29 | $6.22 | $9.32 | 98,000 | — | — |
| 2012-06-28 | $5.91 | $8.85 | 53,500 | — | — |
| 2012-06-27 | $5.88 | $8.81 | 105,500 | — | — |
| 2012-06-26 | $5.98 | $8.97 | 50,000 | — | — |
| 2012-06-25 | $5.98 | $8.96 | 66,500 | — | — |
| 2012-06-22 | $5.94 | $8.90 | 47,000 | — | — |
| 2012-06-21 | $6.09 | $9.09 | 122,500 | — | — |
| 2012-06-20 | $6.22 | $9.28 | 146,500 | — | — |
| 2012-06-19 | $6.26 | $9.33 | 122,000 | — | — |
| 2012-06-18 | $6.02 | $8.98 | 121,000 | — | — |
| 2012-06-15 | $5.93 | $8.85 | 979,500 | — | — |
| 2012-06-14 | $5.93 | $8.85 | 79,000 | — | — |
| 2012-06-13 | $5.80 | $8.65 | 81,500 | — | — |
| 2012-06-12 | $5.92 | $8.83 | 81,500 | — | — |
| 2012-06-11 | $5.79 | $8.65 | 111,000 | — | — |
| 2012-06-08 | $6.01 | $8.96 | 463,000 | — | — |
| 2012-06-07 | $6.04 | $9.01 | 28,000 | — | — |
| 2012-06-06 | $6.05 | $9.02 | 117,000 | — | — |
| 2012-06-05 | $5.80 | $8.65 | 51,500 | — | — |
| 2012-06-04 | $5.78 | $8.62 | 399,000 | — | — |
| 2012-06-01 | $5.78 | $8.61 | 109,500 | — | — |
| 2012-05-31 | $6.17 | $9.21 | 87,000 | — | — |
| 2012-05-30 | $6.12 | $9.13 | 78,500 | — | — |
| 2012-05-29 | $6.24 | $9.30 | 58,500 | — | — |
| 2012-05-25 | $6.16 | $9.18 | 111,500 | — | — |
| 2012-05-24 | $6.08 | $9.07 | 69,500 | — | — |
| 2012-05-23 | $6.07 | $9.06 | 210,000 | — | — |
| 2012-05-22 | $6.13 | $9.14 | 88,000 | — | — |
| 2012-05-21 | $6.14 | $9.15 | 51,500 | — | — |
| 2012-05-18 | $6.29 | $9.38 | 97,500 | — | — |
| 2012-05-17 | $6.27 | $9.36 | 52,000 | — | — |
| 2012-05-16 | $6.35 | $9.46 | 59,500 | — | — |
| 2012-05-15 | $6.33 | $9.44 | 120,000 | — | — |
| 2012-05-14 | $6.36 | $9.48 | 165,500 | — | — |
| 2012-05-11 | $6.53 | $9.73 | 65,000 | — | — |
| 2012-05-10 | $6.60 | $9.84 | 63,000 | — | — |
| 2012-05-09 | $6.60 | $9.84 | 80,000 | — | — |
| 2012-05-08 | $6.80 | $10.14 | 60,500 | — | — |
| 2012-05-07 | $6.93 | $10.34 | 31,000 | — | — |
| 2012-05-04 | $6.76 | $10.08 | 56,000 | — | — |
| 2012-05-03 | $6.96 | $10.39 | 37,500 | — | — |
| 2012-05-02 | $6.95 | $10.36 | 22,500 | — | — |
| 2012-05-01 | $6.97 | $10.40 | 45,000 | — | — |
| 2012-04-30 | $7.00 | $10.44 | 210,000 | — | — |
| 2012-04-27 | $7.02 | $10.48 | 656,500 | — | — |
| 2012-04-26 | $7.17 | $10.70 | 34,000 | — | — |
| 2012-04-25 | $7.19 | $10.72 | 78,500 | — | — |
| 2012-04-24 | $7.15 | $10.66 | 54,500 | — | — |
| 2012-04-23 | $7.24 | $10.80 | 55,500 | — | — |
| 2012-04-20 | $7.37 | $10.99 | 81,500 | — | — |
| 2012-04-19 | $7.20 | $10.74 | 20,500 | — | — |
| 2012-04-18 | $7.17 | $10.70 | 26,500 | — | — |
| 2012-04-17 | $7.19 | $10.72 | 34,500 | — | — |
| 2012-04-16 | $7.06 | $10.52 | 44,500 | — | — |
| 2012-04-13 | $7.10 | $10.59 | 50,000 | — | — |
| 2012-04-12 | $7.10 | $10.59 | 55,500 | — | — |
| 2012-04-11 | $7.01 | $10.45 | 111,000 | — | — |
| 2012-04-10 | $6.85 | $10.22 | 79,000 | — | — |
| 2012-04-09 | $6.85 | $10.22 | 34,000 | — | — |
| 2012-04-05 | $6.81 | $10.15 | 61,500 | — | — |
| 2012-04-04 | $6.81 | $10.16 | 76,000 | — | — |
| 2012-04-03 | $6.98 | $10.40 | 75,500 | — | — |
| 2012-04-02 | $6.93 | $10.33 | 47,000 | — | — |
| 2012-03-30 | $6.92 | $10.32 | 103,000 | — | — |
| 2012-03-29 | $6.87 | $10.25 | 53,500 | — | — |
| 2012-03-28 | $6.76 | $10.08 | 51,500 | — | — |
| 2012-03-27 | $7.16 | $10.68 | 48,500 | — | — |
| 2012-03-26 | $7.31 | $10.90 | 73,500 | — | — |
| 2012-03-23 | $7.11 | $10.60 | 201,500 | — | — |
| 2012-03-22 | $7.00 | $10.44 | 157,500 | — | — |
| 2012-03-21 | $6.99 | $10.43 | 53,000 | — | — |
| 2012-03-20 | $6.92 | $10.32 | 30,500 | — | — |
| 2012-03-19 | $6.89 | $10.28 | 30,000 | — | — |
| 2012-03-16 | $6.81 | $10.16 | 82,000 | — | — |
| 2012-03-15 | $6.81 | $10.15 | 39,000 | — | — |
| 2012-03-14 | $7.12 | $10.62 | 32,000 | — | — |
| 2012-03-13 | $7.00 | $10.44 | 56,000 | — | — |
| 2012-03-12 | $6.86 | $10.24 | 34,500 | — | — |
| 2012-03-09 | $6.82 | $10.17 | 38,500 | — | — |
| 2012-03-08 | $6.81 | $10.16 | 57,000 | — | — |
| 2012-03-07 | $6.65 | $9.92 | 47,500 | — | — |
| 2012-03-06 | $6.50 | $9.69 | 37,000 | — | — |
| 2012-03-05 | $6.68 | $9.97 | 67,500 | — | — |
| 2012-03-02 | $6.71 | $10.01 | 41,500 | — | — |
| 2012-03-01 | $6.73 | $10.03 | 30,000 | — | — |
| 2012-02-29 | $6.76 | $9.95 | 65,000 | — | — |
| 2012-02-28 | $6.80 | $10.00 | 52,500 | — | — |
| 2012-02-27 | $6.66 | $9.80 | 58,500 | — | — |
| 2012-02-24 | $6.61 | $9.72 | 248,000 | — | — |
| 2012-02-23 | $6.41 | $9.44 | 24,000 | — | — |
| 2012-02-22 | $6.42 | $9.45 | 68,500 | — | — |
| 2012-02-21 | $6.28 | $9.25 | 21,500 | — | — |
| 2012-02-17 | $6.41 | $9.43 | 221,000 | — | — |
| 2012-02-16 | $6.31 | $9.28 | 65,000 | — | — |
| 2012-02-15 | $6.11 | $8.99 | 140,000 | — | — |
| 2012-02-14 | $6.14 | $9.04 | 123,000 | — | — |
| 2012-02-13 | $6.19 | $9.10 | 37,500 | — | — |
| 2012-02-10 | $6.00 | $8.82 | 28,500 | — | — |
| 2012-02-09 | $6.06 | $8.92 | 34,500 | — | — |
| 2012-02-08 | $6.00 | $8.83 | 143,000 | — | — |
| 2012-02-07 | $6.03 | $8.88 | 164,000 | — | — |
| 2012-02-06 | $6.04 | $8.89 | 89,000 | — | — |
| 2012-02-03 | $6.14 | $9.04 | 119,000 | — | — |
| 2012-02-02 | $6.08 | $8.94 | 228,000 | — | — |
| 2012-02-01 | $6.01 | $8.84 | 50,000 | — | — |
| 2012-01-31 | $5.85 | $8.61 | 78,500 | — | — |
| 2012-01-30 | $5.85 | $8.60 | 113,000 | — | — |
| 2012-01-27 | $5.87 | $8.63 | 530,000 | — | — |
| 2012-01-26 | $5.98 | $8.80 | 1,865,000 | — | — |
| 2012-01-25 | $5.99 | $8.81 | 39,500 | — | — |
| 2012-01-24 | $5.96 | $8.77 | 73,000 | — | — |
| 2012-01-23 | $5.89 | $8.67 | 72,000 | — | — |
| 2012-01-20 | $5.94 | $8.74 | 189,000 | — | — |
| 2012-01-19 | $5.90 | $8.69 | 154,500 | — | — |
| 2012-01-18 | $5.95 | $8.75 | 144,000 | — | — |
| 2012-01-17 | $5.81 | $8.55 | 62,500 | — | — |
| 2012-01-13 | $5.74 | $8.45 | 52,500 | — | — |
| 2012-01-12 | $5.74 | $8.45 | 66,500 | — | — |
| 2012-01-11 | $5.69 | $8.37 | 111,500 | — | — |
| 2012-01-10 | $5.64 | $8.30 | 105,000 | — | — |
| 2012-01-09 | $5.53 | $8.14 | 44,000 | — | — |
| 2012-01-06 | $5.50 | $8.10 | 19,500 | — | — |
| 2012-01-05 | $5.58 | $8.22 | 63,000 | — | — |
| 2012-01-04 | $5.59 | $8.22 | 67,000 | — | — |
| 2012-01-03 | $5.80 | $8.53 | 147,000 | — | — |