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
- 2004-04-07 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 | $5.99 | $10.54 | 279,300 | — | — |
| 2012-12-28 | $6.00 | $10.56 | 44,700 | — | — |
| 2012-12-27 | $6.07 | $10.69 | 38,600 | — | — |
| 2012-12-26 | $6.05 | $10.65 | 60,200 | — | — |
| 2012-12-24 | $5.97 | $10.51 | 37,200 | — | — |
| 2012-12-21 | $5.97 | $10.51 | 141,700 | — | — |
| 2012-12-20 | $6.05 | $10.65 | 152,300 | — | — |
| 2012-12-19 | $5.94 | $10.46 | 288,200 | — | — |
| 2012-12-18 | $5.85 | $10.30 | 186,600 | — | — |
| 2012-12-17 | $5.76 | $10.14 | 267,200 | — | — |
| 2012-12-14 | $5.66 | $9.96 | 102,600 | — | — |
| 2012-12-13 | $5.70 | $10.03 | 335,500 | — | — |
| 2012-12-12 | $5.59 | $9.84 | 911,100 | — | — |
| 2012-12-11 | $5.26 | $9.26 | 124,500 | — | — |
| 2012-12-10 | $5.08 | $8.94 | 126,700 | — | — |
| 2012-12-07 | $5.16 | $9.08 | 111,500 | — | — |
| 2012-12-06 | $5.12 | $9.01 | 34,700 | — | — |
| 2012-12-05 | $5.15 | $9.07 | 26,900 | — | — |
| 2012-12-04 | $5.20 | $9.15 | 25,800 | — | — |
| 2012-12-03 | $5.25 | $9.24 | 44,400 | — | — |
| 2012-11-30 | $5.31 | $9.35 | 99,500 | — | — |
| 2012-11-29 | $5.20 | $9.15 | 125,200 | — | — |
| 2012-11-28 | $5.14 | $9.05 | 47,100 | — | — |
| 2012-11-27 | $5.19 | $9.14 | 65,400 | — | — |
| 2012-11-26 | $5.23 | $9.21 | 112,200 | — | — |
| 2012-11-23 | $5.20 | $9.15 | 31,400 | — | — |
| 2012-11-21 | $5.18 | $9.12 | 110,300 | — | — |
| 2012-11-20 | $5.09 | $8.96 | 75,800 | — | — |
| 2012-11-19 | $5.08 | $8.94 | 131,200 | — | — |
| 2012-11-16 | $5.04 | $8.87 | 240,500 | — | — |
| 2012-11-15 | $5.00 | $8.61 | 294,800 | — | — |
| 2012-11-14 | $5.07 | $8.73 | 172,900 | — | — |
| 2012-11-13 | $5.24 | $9.02 | 212,000 | — | — |
| 2012-11-12 | $5.36 | $9.23 | 92,400 | — | — |
| 2012-11-09 | $5.38 | $9.26 | 96,500 | — | — |
| 2012-11-08 | $5.26 | $9.06 | 116,800 | — | — |
| 2012-11-07 | $5.28 | $9.09 | 175,900 | — | — |
| 2012-11-06 | $5.42 | $9.33 | 161,400 | — | — |
| 2012-11-05 | $5.41 | $9.31 | 135,500 | — | — |
| 2012-11-02 | $5.46 | $9.40 | 224,600 | — | — |
| 2012-11-01 | $5.56 | $9.57 | 64,400 | — | — |
| 2012-10-31 | $5.50 | $9.47 | 39,600 | — | — |
| 2012-10-26 | $5.40 | $9.30 | 86,900 | — | — |
| 2012-10-25 | $5.43 | $9.35 | 63,700 | — | — |
| 2012-10-24 | $5.46 | $9.40 | 92,600 | — | — |
| 2012-10-23 | $5.39 | $9.28 | 118,700 | — | — |
| 2012-10-22 | $5.49 | $9.45 | 97,000 | — | — |
| 2012-10-19 | $5.50 | $9.47 | 135,000 | — | — |
| 2012-10-18 | $5.56 | $9.57 | 147,300 | — | — |
| 2012-10-17 | $5.55 | $9.56 | 141,700 | — | — |
| 2012-10-16 | $5.56 | $9.57 | 208,800 | — | — |
| 2012-10-15 | $5.54 | $9.54 | 179,400 | — | — |
| 2012-10-12 | $5.65 | $9.73 | 131,500 | — | — |
| 2012-10-11 | $5.70 | $9.81 | 128,000 | — | — |
| 2012-10-10 | $5.69 | $9.80 | 309,500 | — | — |
| 2012-10-09 | $5.69 | $9.80 | 164,900 | — | — |
| 2012-10-08 | $5.75 | $9.90 | 541,600 | — | — |
| 2012-10-05 | $5.70 | $9.81 | 3,677,700 | — | — |
| 2012-10-04 | $6.05 | $10.42 | 56,700 | — | — |
| 2012-10-03 | $6.06 | $10.43 | 28,000 | — | — |
| 2012-10-02 | $6.12 | $10.54 | 76,800 | — | — |
| 2012-10-01 | $6.08 | $10.47 | 77,300 | — | — |
| 2012-09-28 | $5.97 | $10.28 | 53,700 | — | — |
| 2012-09-27 | $6.08 | $10.47 | 68,000 | — | — |
| 2012-09-26 | $5.97 | $10.28 | 53,000 | — | — |
| 2012-09-25 | $6.05 | $10.42 | 63,300 | — | — |
| 2012-09-24 | $6.08 | $10.47 | 116,100 | — | — |
| 2012-09-21 | $6.34 | $10.92 | 172,600 | — | — |
| 2012-09-20 | $6.34 | $10.92 | 52,600 | — | — |
| 2012-09-19 | $6.33 | $10.90 | 64,500 | — | — |
| 2012-09-18 | $6.35 | $10.93 | 32,900 | — | — |
| 2012-09-17 | $6.44 | $11.09 | 90,600 | — | — |
| 2012-09-14 | $6.22 | $10.71 | 254,900 | — | — |
| 2012-09-13 | $5.63 | $9.69 | 259,600 | — | — |
| 2012-09-12 | $5.63 | $9.69 | 65,300 | — | — |
| 2012-09-11 | $5.67 | $9.76 | 22,000 | — | — |
| 2012-09-10 | $5.54 | $9.54 | 237,000 | — | — |
| 2012-09-07 | $5.62 | $9.68 | 20,200 | — | — |
| 2012-09-06 | $5.68 | $9.78 | 34,800 | — | — |
| 2012-09-05 | $5.63 | $9.69 | 112,000 | — | — |
| 2012-09-04 | $5.69 | $9.80 | 45,900 | — | — |
| 2012-08-31 | $5.75 | $9.90 | 40,400 | — | — |
| 2012-08-30 | $5.73 | $9.87 | 20,000 | — | — |
| 2012-08-29 | $5.67 | $9.76 | 72,600 | — | — |
| 2012-08-28 | $5.62 | $9.68 | 25,500 | — | — |
| 2012-08-27 | $5.60 | $9.64 | 27,700 | — | — |
| 2012-08-24 | $5.55 | $9.56 | 36,900 | — | — |
| 2012-08-23 | $5.48 | $9.43 | 81,500 | — | — |
| 2012-08-22 | $5.55 | $9.56 | 27,100 | — | — |
| 2012-08-21 | $5.57 | $9.59 | 105,700 | — | — |
| 2012-08-20 | $5.52 | $9.50 | 78,300 | — | — |
| 2012-08-17 | $5.67 | $9.76 | 93,000 | — | — |
| 2012-08-16 | $5.84 | $9.88 | 86,000 | — | — |
| 2012-08-15 | $5.76 | $9.75 | 45,600 | — | — |
| 2012-08-14 | $5.72 | $9.68 | 69,300 | — | — |
| 2012-08-13 | $5.71 | $9.66 | 41,200 | — | — |
| 2012-08-10 | $5.55 | $9.39 | 38,800 | — | — |
| 2012-08-09 | $5.56 | $9.41 | 101,700 | — | — |
| 2012-08-08 | $5.59 | $9.46 | 87,100 | — | — |
| 2012-08-07 | $5.65 | $9.56 | 52,300 | — | — |
| 2012-08-06 | $5.57 | $9.43 | 34,200 | — | — |
| 2012-08-03 | $5.48 | $9.27 | 152,200 | — | — |
| 2012-08-02 | $5.38 | $9.10 | 31,000 | — | — |
| 2012-08-01 | $5.36 | $9.07 | 60,900 | — | — |
| 2012-07-31 | $5.39 | $9.12 | 49,500 | — | — |
| 2012-07-30 | $5.40 | $9.14 | 30,700 | — | — |
| 2012-07-27 | $5.40 | $9.14 | 17,800 | — | — |
| 2012-07-26 | $5.35 | $9.05 | 65,600 | — | — |
| 2012-07-25 | $5.39 | $9.12 | 15,500 | — | — |
| 2012-07-24 | $5.35 | $9.05 | 70,400 | — | — |
| 2012-07-23 | $5.34 | $9.04 | 53,600 | — | — |
| 2012-07-20 | $5.31 | $8.99 | 35,200 | — | — |
| 2012-07-19 | $5.32 | $9.00 | 54,600 | — | — |
| 2012-07-18 | $5.32 | $9.00 | 22,700 | — | — |
| 2012-07-17 | $5.30 | $8.97 | 16,900 | — | — |
| 2012-07-16 | $5.36 | $9.07 | 66,700 | — | — |
| 2012-07-13 | $5.27 | $8.92 | 21,500 | — | — |
| 2012-07-12 | $5.23 | $8.85 | 53,800 | — | — |
| 2012-07-11 | $5.24 | $8.87 | 55,400 | — | — |
| 2012-07-10 | $5.33 | $9.02 | 61,300 | — | — |
| 2012-07-09 | $5.36 | $9.07 | 40,600 | — | — |
| 2012-07-06 | $5.37 | $9.09 | 9,300 | — | — |
| 2012-07-05 | $5.39 | $9.12 | 23,100 | — | — |
| 2012-07-03 | $5.40 | $9.14 | 78,100 | — | — |
| 2012-07-02 | $5.38 | $9.10 | 57,000 | — | — |
| 2012-06-29 | $5.35 | $9.05 | 67,400 | — | — |
| 2012-06-28 | $5.37 | $9.09 | 60,500 | — | — |
| 2012-06-27 | $5.33 | $9.02 | 82,600 | — | — |
| 2012-06-26 | $5.18 | $8.77 | 114,400 | — | — |
| 2012-06-25 | $5.14 | $8.70 | 73,200 | — | — |
| 2012-06-22 | $5.13 | $8.68 | 173,100 | — | — |
| 2012-06-21 | $5.07 | $8.58 | 102,500 | — | — |
| 2012-06-20 | $5.12 | $8.66 | 71,100 | — | — |
| 2012-06-19 | $5.04 | $8.53 | 107,200 | — | — |
| 2012-06-18 | $5.03 | $8.51 | 127,900 | — | — |
| 2012-06-15 | $5.05 | $8.55 | 296,600 | — | — |
| 2012-06-14 | $5.25 | $8.88 | 126,700 | — | — |
| 2012-06-13 | $5.26 | $8.90 | 92,500 | — | — |
| 2012-06-12 | $5.25 | $8.88 | 256,900 | — | — |
| 2012-06-11 | $5.31 | $8.99 | 118,600 | — | — |
| 2012-06-08 | $5.37 | $9.09 | 230,800 | — | — |
| 2012-06-07 | $5.33 | $9.02 | 1,908,300 | — | — |
| 2012-06-06 | $5.71 | $9.66 | 182,300 | — | — |
| 2012-06-05 | $5.85 | $9.90 | 83,100 | — | — |
| 2012-06-04 | $5.95 | $10.07 | 72,700 | — | — |
| 2012-06-01 | $5.94 | $10.05 | 45,300 | — | — |
| 2012-05-31 | $6.10 | $10.32 | 29,600 | — | — |
| 2012-05-30 | $5.95 | $10.07 | 47,000 | — | — |
| 2012-05-29 | $6.04 | $10.22 | 45,800 | — | — |
| 2012-05-25 | $5.85 | $9.90 | 12,900 | — | — |
| 2012-05-24 | $5.81 | $9.83 | 42,700 | — | — |
| 2012-05-23 | $5.92 | $10.02 | 32,000 | — | — |
| 2012-05-22 | $6.13 | $10.37 | 40,800 | — | — |
| 2012-05-21 | $6.00 | $10.15 | 65,000 | — | — |
| 2012-05-18 | $5.83 | $9.87 | 45,200 | — | — |
| 2012-05-17 | $6.16 | $10.30 | 47,700 | — | — |
| 2012-05-16 | $6.25 | $10.45 | 61,400 | — | — |
| 2012-05-15 | $6.46 | $10.80 | 68,000 | — | — |
| 2012-05-14 | $6.32 | $10.56 | 70,100 | — | — |
| 2012-05-11 | $6.19 | $10.35 | 59,000 | — | — |
| 2012-05-10 | $6.17 | $10.31 | 50,100 | — | — |
| 2012-05-09 | $6.18 | $10.33 | 63,000 | — | — |
| 2012-05-08 | $6.22 | $10.40 | 54,200 | — | — |
| 2012-05-07 | $6.25 | $10.45 | 306,000 | — | — |
| 2012-05-04 | $5.83 | $9.75 | 191,000 | — | — |
| 2012-05-03 | $5.67 | $9.48 | 36,000 | — | — |
| 2012-05-02 | $5.68 | $9.49 | 43,000 | — | — |
| 2012-05-01 | $5.65 | $9.44 | 29,400 | — | — |
| 2012-04-30 | $5.61 | $9.38 | 22,000 | — | — |
| 2012-04-27 | $5.75 | $9.61 | 18,900 | — | — |
| 2012-04-26 | $5.80 | $9.70 | 15,000 | — | — |
| 2012-04-25 | $5.69 | $9.51 | 46,600 | — | — |
| 2012-04-24 | $5.57 | $9.31 | 12,800 | — | — |
| 2012-04-23 | $5.54 | $9.26 | 24,700 | — | — |
| 2012-04-20 | $5.52 | $9.23 | 22,000 | — | — |
| 2012-04-19 | $5.64 | $9.43 | 22,600 | — | — |
| 2012-04-18 | $5.63 | $9.41 | 25,100 | — | — |
| 2012-04-17 | $5.67 | $9.48 | 18,400 | — | — |
| 2012-04-16 | $5.54 | $9.26 | 17,500 | — | — |
| 2012-04-13 | $5.56 | $9.29 | 14,300 | — | — |
| 2012-04-12 | $5.50 | $9.19 | 26,200 | — | — |
| 2012-04-11 | $5.42 | $9.06 | 38,400 | — | — |
| 2012-04-10 | $5.11 | $8.54 | 38,400 | — | — |
| 2012-04-09 | $5.11 | $8.54 | 21,100 | — | — |
| 2012-04-05 | $5.12 | $8.56 | 51,200 | — | — |
| 2012-04-04 | $5.24 | $8.76 | 50,300 | — | — |
| 2012-04-03 | $5.45 | $9.11 | 25,600 | — | — |
| 2012-04-02 | $5.56 | $9.29 | 13,400 | — | — |
| 2012-03-30 | $5.59 | $9.34 | 28,500 | — | — |
| 2012-03-29 | $5.62 | $9.39 | 50,600 | — | — |
| 2012-03-28 | $5.82 | $9.73 | 47,400 | — | — |
| 2012-03-27 | $5.72 | $9.56 | 36,600 | — | — |
| 2012-03-26 | $5.85 | $9.78 | 78,300 | — | — |
| 2012-03-23 | $5.62 | $9.39 | 42,000 | — | — |
| 2012-03-22 | $5.59 | $9.34 | 38,700 | — | — |
| 2012-03-21 | $5.57 | $9.31 | 69,700 | — | — |
| 2012-03-20 | $5.65 | $9.44 | 82,200 | — | — |
| 2012-03-19 | $5.36 | $8.96 | 61,300 | — | — |
| 2012-03-16 | $5.32 | $8.89 | 129,600 | — | — |
| 2012-03-15 | $5.37 | $8.98 | 118,600 | — | — |
| 2012-03-14 | $5.36 | $8.96 | 43,400 | — | — |
| 2012-03-13 | $5.33 | $8.91 | 61,300 | — | — |
| 2012-03-12 | $5.34 | $8.93 | 37,500 | — | — |
| 2012-03-09 | $5.35 | $8.94 | 41,800 | — | — |
| 2012-03-08 | $5.35 | $8.94 | 112,100 | — | — |
| 2012-03-07 | $5.24 | $8.76 | 76,000 | — | — |
| 2012-03-06 | $4.94 | $8.26 | 66,400 | — | — |
| 2012-03-05 | $4.97 | $8.31 | 72,700 | — | — |
| 2012-03-02 | $4.91 | $8.21 | 165,500 | — | — |
| 2012-03-01 | $4.75 | $7.94 | 28,000 | — | — |
| 2012-02-29 | $4.80 | $8.02 | 118,900 | — | — |
| 2012-02-28 | $4.65 | $7.77 | 36,400 | — | — |
| 2012-02-27 | $4.73 | $7.91 | 32,100 | — | — |
| 2012-02-24 | $4.77 | $7.97 | 71,400 | — | — |
| 2012-02-23 | $4.77 | $7.97 | 18,800 | — | — |
| 2012-02-22 | $4.69 | $7.84 | 52,800 | — | — |
| 2012-02-21 | $4.68 | $7.82 | 27,700 | — | — |
| 2012-02-17 | $4.77 | $7.97 | 18,700 | — | — |
| 2012-02-16 | $4.82 | $8.06 | 15,900 | — | — |
| 2012-02-15 | $4.85 | $8.11 | 36,200 | — | — |
| 2012-02-14 | $4.68 | $7.82 | 53,700 | — | — |
| 2012-02-13 | $4.64 | $7.76 | 29,500 | — | — |
| 2012-02-10 | $4.54 | $7.59 | 58,500 | — | — |
| 2012-02-09 | $4.59 | $7.67 | 57,300 | — | — |
| 2012-02-08 | $4.57 | $7.64 | 47,200 | — | — |
| 2012-02-07 | $4.49 | $7.51 | 68,000 | — | — |
| 2012-02-06 | $4.43 | $7.41 | 121,500 | — | — |
| 2012-02-03 | $4.28 | $7.15 | 87,300 | — | — |
| 2012-02-02 | $4.23 | $7.07 | 48,700 | — | — |
| 2012-02-01 | $4.17 | $6.97 | 32,700 | — | — |
| 2012-01-31 | $4.24 | $7.09 | 26,300 | — | — |
| 2012-01-30 | $4.26 | $7.12 | 49,700 | — | — |
| 2012-01-27 | $4.21 | $7.04 | 35,400 | — | — |
| 2012-01-26 | $4.22 | $7.05 | 26,500 | — | — |
| 2012-01-25 | $4.25 | $7.10 | 22,600 | — | — |
| 2012-01-24 | $4.24 | $7.09 | 23,200 | — | — |
| 2012-01-23 | $4.23 | $7.07 | 23,100 | — | — |
| 2012-01-20 | $4.27 | $7.14 | 62,000 | — | — |
| 2012-01-19 | $4.25 | $7.10 | 30,000 | — | — |
| 2012-01-18 | $4.17 | $6.97 | 58,100 | — | — |
| 2012-01-17 | $4.11 | $6.87 | 28,800 | — | — |
| 2012-01-13 | $4.11 | $6.87 | 34,800 | — | — |
| 2012-01-12 | $4.12 | $6.89 | 67,400 | — | — |
| 2012-01-11 | $3.93 | $6.57 | 60,800 | — | — |
| 2012-01-10 | $3.75 | $6.27 | 37,700 | — | — |
| 2012-01-09 | $3.72 | $6.22 | 52,200 | — | — |
| 2012-01-06 | $3.60 | $6.02 | 48,500 | — | — |
| 2012-01-05 | $3.49 | $5.83 | 25,700 | — | — |
| 2012-01-04 | $3.48 | $5.82 | 61,100 | — | — |
| 2012-01-03 | $3.53 | $5.90 | 29,700 | — | — |