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
- 2000-07-11 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 | $5.52 | $5.52 | 120,575 | — | — |
| 2012-12-28 | $5.44 | $5.44 | 64,425 | — | — |
| 2012-12-27 | $5.56 | $5.56 | 129,575 | — | — |
| 2012-12-26 | $5.60 | $5.60 | 142,425 | — | — |
| 2012-12-24 | $5.48 | $5.48 | 124,325 | — | — |
| 2012-12-21 | $5.40 | $5.40 | 248,850 | — | — |
| 2012-12-20 | $5.24 | $5.24 | 64,850 | — | — |
| 2012-12-19 | $5.28 | $5.28 | 136,275 | — | — |
| 2012-12-18 | $5.32 | $5.32 | 285,475 | — | — |
| 2012-12-17 | $4.76 | $4.76 | 85,250 | — | — |
| 2012-12-14 | $4.76 | $4.76 | 121,625 | — | — |
| 2012-12-13 | $4.72 | $4.72 | 44,375 | — | — |
| 2012-12-12 | $4.84 | $4.84 | 68,475 | — | — |
| 2012-12-11 | $4.80 | $4.80 | 83,475 | — | — |
| 2012-12-10 | $4.72 | $4.72 | 57,725 | — | — |
| 2012-12-07 | $4.84 | $4.84 | 121,125 | — | — |
| 2012-12-06 | $4.92 | $4.92 | 166,550 | — | — |
| 2012-12-05 | $4.84 | $4.84 | 263,850 | — | — |
| 2012-12-04 | $4.32 | $4.32 | 249,775 | — | — |
| 2012-12-03 | $4.00 | $4.00 | 36,075 | — | — |
| 2012-11-30 | $3.96 | $3.96 | 39,375 | — | — |
| 2012-11-29 | $4.00 | $4.00 | 30,925 | — | — |
| 2012-11-28 | $3.92 | $3.92 | 30,925 | — | — |
| 2012-11-27 | $3.88 | $3.88 | 52,425 | — | — |
| 2012-11-26 | $3.88 | $3.88 | 43,825 | — | — |
| 2012-11-23 | $3.84 | $3.84 | 17,125 | — | — |
| 2012-11-21 | $3.68 | $3.68 | 45,575 | — | — |
| 2012-11-20 | $3.64 | $3.64 | 49,550 | — | — |
| 2012-11-19 | $3.68 | $3.68 | 25,050 | — | — |
| 2012-11-16 | $3.40 | $3.40 | 53,475 | — | — |
| 2012-11-15 | $3.40 | $3.40 | 38,200 | — | — |
| 2012-11-14 | $3.40 | $3.40 | 65,550 | — | — |
| 2012-11-13 | $3.36 | $3.36 | 21,675 | — | — |
| 2012-11-12 | $3.48 | $3.48 | 17,500 | — | — |
| 2012-11-09 | $3.56 | $3.56 | 33,875 | — | — |
| 2012-11-08 | $3.60 | $3.60 | 57,275 | — | — |
| 2012-11-07 | $3.64 | $3.64 | 83,525 | — | — |
| 2012-11-06 | $3.92 | $3.92 | 34,500 | — | — |
| 2012-11-05 | $3.92 | $3.92 | 37,075 | — | — |
| 2012-11-02 | $3.84 | $3.84 | 74,575 | — | — |
| 2012-11-01 | $3.80 | $3.80 | 57,500 | — | — |
| 2012-10-31 | $3.68 | $3.68 | 52,350 | — | — |
| 2012-10-26 | $3.60 | $3.60 | 29,600 | — | — |
| 2012-10-25 | $3.64 | $3.64 | 101,700 | — | — |
| 2012-10-24 | $3.64 | $3.64 | 26,425 | — | — |
| 2012-10-23 | $3.68 | $3.68 | 42,275 | — | — |
| 2012-10-22 | $3.80 | $3.80 | 30,625 | — | — |
| 2012-10-19 | $3.72 | $3.72 | 50,150 | — | — |
| 2012-10-18 | $3.80 | $3.80 | 102,575 | — | — |
| 2012-10-17 | $3.96 | $3.96 | 39,525 | — | — |
| 2012-10-16 | $3.92 | $3.92 | 25,650 | — | — |
| 2012-10-15 | $3.92 | $3.92 | 45,600 | — | — |
| 2012-10-12 | $3.80 | $3.80 | 37,300 | — | — |
| 2012-10-11 | $3.92 | $3.92 | 39,525 | — | — |
| 2012-10-10 | $3.84 | $3.84 | 86,650 | — | — |
| 2012-10-09 | $3.88 | $3.88 | 88,925 | — | — |
| 2012-10-08 | $4.08 | $4.08 | 34,125 | — | — |
| 2012-10-05 | $4.20 | $4.20 | 41,550 | — | — |
| 2012-10-04 | $4.20 | $4.20 | 52,950 | — | — |
| 2012-10-03 | $4.20 | $4.20 | 50,325 | — | — |
| 2012-10-02 | $4.20 | $4.20 | 70,000 | — | — |
| 2012-10-01 | $4.20 | $4.20 | 59,700 | — | — |
| 2012-09-28 | $4.20 | $4.20 | 84,775 | — | — |
| 2012-09-27 | $4.28 | $4.28 | 95,125 | — | — |
| 2012-09-26 | $4.36 | $4.36 | 99,975 | — | — |
| 2012-09-25 | $4.60 | $4.60 | 238,450 | — | — |
| 2012-09-24 | $4.44 | $4.44 | 105,300 | — | — |
| 2012-09-21 | $4.56 | $4.56 | 324,125 | — | — |
| 2012-09-20 | $4.32 | $4.32 | 134,425 | — | — |
| 2012-09-19 | $4.36 | $4.36 | 243,500 | — | — |
| 2012-09-18 | $4.28 | $4.28 | 71,175 | — | — |
| 2012-09-17 | $4.24 | $4.24 | 46,125 | — | — |
| 2012-09-14 | $4.28 | $4.28 | 198,550 | — | — |
| 2012-09-13 | $4.20 | $4.20 | 133,750 | — | — |
| 2012-09-12 | $4.08 | $4.08 | 103,950 | — | — |
| 2012-09-11 | $4.08 | $4.08 | 38,300 | — | — |
| 2012-09-10 | $3.96 | $3.96 | 35,175 | — | — |
| 2012-09-07 | $4.00 | $4.00 | 93,725 | — | — |
| 2012-09-06 | $3.96 | $3.96 | 128,825 | — | — |
| 2012-09-05 | $4.00 | $4.00 | 97,525 | — | — |
| 2012-09-04 | $4.12 | $4.12 | 107,675 | — | — |
| 2012-08-31 | $4.20 | $4.20 | 60,925 | — | — |
| 2012-08-30 | $4.16 | $4.16 | 131,050 | — | — |
| 2012-08-29 | $4.28 | $4.28 | 135,100 | — | — |
| 2012-08-28 | $4.04 | $4.04 | 46,600 | — | — |
| 2012-08-27 | $4.00 | $4.00 | 32,375 | — | — |
| 2012-08-24 | $3.96 | $3.96 | 50,400 | — | — |
| 2012-08-23 | $3.88 | $3.88 | 53,375 | — | — |
| 2012-08-22 | $3.96 | $3.96 | 28,700 | — | — |
| 2012-08-21 | $4.00 | $4.00 | 93,500 | — | — |
| 2012-08-20 | $4.08 | $4.08 | 58,650 | — | — |
| 2012-08-17 | $4.16 | $4.16 | 75,725 | — | — |
| 2012-08-16 | $4.20 | $4.20 | 90,200 | — | — |
| 2012-08-15 | $4.12 | $4.12 | 95,125 | — | — |
| 2012-08-14 | $4.04 | $4.04 | 85,575 | — | — |
| 2012-08-13 | $4.12 | $4.12 | 149,675 | — | — |
| 2012-08-10 | $4.12 | $4.12 | 100,750 | — | — |
| 2012-08-09 | $4.16 | $4.16 | 140,175 | — | — |
| 2012-08-08 | $3.96 | $3.96 | 216,525 | — | — |
| 2012-08-07 | $3.76 | $3.76 | 170,775 | — | — |
| 2012-08-06 | $3.64 | $3.64 | 158,000 | — | — |
| 2012-08-03 | $3.56 | $3.56 | 415,175 | — | — |
| 2012-08-02 | $3.12 | $3.12 | 168,075 | — | — |
| 2012-08-01 | $3.16 | $3.16 | 257,150 | — | — |
| 2012-07-31 | $3.40 | $3.40 | 177,150 | — | — |
| 2012-07-30 | $3.44 | $3.44 | 72,100 | — | — |
| 2012-07-27 | $3.56 | $3.56 | 96,800 | — | — |
| 2012-07-26 | $3.56 | $3.56 | 57,525 | — | — |
| 2012-07-25 | $3.52 | $3.52 | 110,675 | — | — |
| 2012-07-24 | $3.52 | $3.52 | 163,800 | — | — |
| 2012-07-23 | $3.56 | $3.56 | 64,475 | — | — |
| 2012-07-20 | $3.68 | $3.68 | 98,900 | — | — |
| 2012-07-19 | $3.64 | $3.64 | 167,975 | — | — |
| 2012-07-18 | $3.60 | $3.60 | 815,900 | — | — |
| 2012-07-17 | $3.56 | $3.56 | 189,900 | — | — |
| 2012-07-16 | $3.72 | $3.72 | 252,025 | — | — |
| 2012-07-13 | $3.88 | $3.88 | 228,200 | — | — |
| 2012-07-12 | $3.88 | $3.88 | 407,050 | — | — |
| 2012-07-11 | $4.08 | $4.08 | 124,750 | — | — |
| 2012-07-10 | $4.12 | $4.12 | 340,275 | — | — |
| 2012-07-09 | $4.32 | $4.32 | 113,625 | — | — |
| 2012-07-06 | $4.52 | $4.52 | 49,675 | — | — |
| 2012-07-05 | $4.68 | $4.68 | 37,400 | — | — |
| 2012-07-03 | $4.80 | $4.80 | 26,225 | — | — |
| 2012-07-02 | $4.80 | $4.80 | 64,350 | — | — |
| 2012-06-29 | $4.80 | $4.80 | 137,575 | — | — |
| 2012-06-28 | $4.48 | $4.48 | 101,500 | — | — |
| 2012-06-27 | $4.76 | $4.76 | 51,900 | — | — |
| 2012-06-26 | $4.76 | $4.76 | 62,800 | — | — |
| 2012-06-25 | $4.80 | $4.80 | 43,125 | — | — |
| 2012-06-22 | $4.92 | $4.92 | 285,375 | — | — |
| 2012-06-21 | $4.72 | $4.72 | 97,725 | — | — |
| 2012-06-20 | $5.00 | $5.00 | 51,200 | — | — |
| 2012-06-19 | $5.00 | $5.00 | 83,350 | — | — |
| 2012-06-18 | $4.88 | $4.88 | 89,400 | — | — |
| 2012-06-15 | $4.80 | $4.80 | 114,450 | — | — |
| 2012-06-14 | $4.60 | $4.60 | 63,750 | — | — |
| 2012-06-13 | $4.56 | $4.56 | 82,200 | — | — |
| 2012-06-12 | $4.64 | $4.64 | 75,150 | — | — |
| 2012-06-11 | $4.52 | $4.52 | 71,825 | — | — |
| 2012-06-08 | $4.76 | $4.76 | 89,750 | — | — |
| 2012-06-07 | $4.84 | $4.84 | 116,700 | — | — |
| 2012-06-06 | $4.84 | $4.84 | 131,775 | — | — |
| 2012-06-05 | $4.48 | $4.48 | 147,250 | — | — |
| 2012-06-04 | $4.48 | $4.48 | 104,000 | — | — |
| 2012-06-01 | $4.36 | $4.36 | 125,925 | — | — |
| 2012-05-31 | $4.44 | $4.44 | 123,075 | — | — |
| 2012-05-30 | $4.52 | $4.52 | 161,275 | — | — |
| 2012-05-29 | $4.64 | $4.64 | 366,450 | — | — |
| 2012-05-25 | $4.48 | $4.48 | 480,725 | — | — |
| 2012-05-24 | $4.04 | $4.04 | 164,700 | — | — |
| 2012-05-23 | $4.12 | $4.12 | 275,000 | — | — |
| 2012-05-22 | $4.00 | $4.00 | 180,775 | — | — |
| 2012-05-21 | $4.16 | $4.16 | 242,750 | — | — |
| 2012-05-18 | $4.20 | $4.20 | 228,050 | — | — |
| 2012-05-17 | $4.32 | $4.32 | 274,250 | — | — |
| 2012-05-16 | $4.28 | $4.28 | 82,375 | — | — |
| 2012-05-15 | $4.60 | $4.60 | 55,500 | — | — |
| 2012-05-14 | $4.64 | $4.64 | 92,900 | — | — |
| 2012-05-11 | $4.72 | $4.72 | 180,800 | — | — |
| 2012-05-10 | $4.88 | $4.88 | 81,750 | — | — |
| 2012-05-09 | $4.84 | $4.84 | 109,750 | — | — |
| 2012-05-08 | $4.88 | $4.88 | 164,525 | — | — |
| 2012-05-07 | $4.92 | $4.92 | 128,000 | — | — |
| 2012-05-04 | $5.00 | $5.00 | 295,925 | — | — |
| 2012-05-03 | $4.84 | $4.84 | 233,800 | — | — |
| 2012-05-02 | $5.36 | $5.36 | 159,675 | — | — |
| 2012-05-01 | $5.56 | $5.56 | 299,350 | — | — |
| 2012-04-30 | $5.44 | $5.44 | 190,725 | — | — |
| 2012-04-27 | $5.60 | $5.60 | 211,900 | — | — |
| 2012-04-26 | $5.72 | $5.72 | 157,625 | — | — |
| 2012-04-25 | $6.04 | $6.04 | 91,250 | — | — |
| 2012-04-24 | $5.92 | $5.92 | 86,800 | — | — |
| 2012-04-23 | $5.64 | $5.64 | 143,000 | — | — |
| 2012-04-20 | $5.60 | $5.60 | 87,825 | — | — |
| 2012-04-19 | $5.64 | $5.64 | 79,875 | — | — |
| 2012-04-18 | $5.76 | $5.76 | 129,150 | — | — |
| 2012-04-17 | $6.12 | $6.12 | 149,650 | — | — |
| 2012-04-16 | $6.08 | $6.08 | 72,950 | — | — |
| 2012-04-13 | $6.04 | $6.04 | 83,650 | — | — |
| 2012-04-12 | $6.32 | $6.32 | 66,850 | — | — |
| 2012-04-11 | $6.08 | $6.08 | 140,500 | — | — |
| 2012-04-10 | $6.08 | $6.08 | 148,125 | — | — |
| 2012-04-09 | $6.16 | $6.16 | 102,625 | — | — |
| 2012-04-05 | $6.28 | $6.28 | 109,025 | — | — |
| 2012-04-04 | $6.48 | $6.48 | 133,925 | — | — |
| 2012-04-03 | $6.72 | $6.72 | 150,650 | — | — |
| 2012-04-02 | $7.04 | $7.04 | 154,450 | — | — |
| 2012-03-30 | $6.88 | $6.88 | 115,600 | — | — |
| 2012-03-29 | $6.80 | $6.80 | 153,100 | — | — |
| 2012-03-28 | $6.76 | $6.76 | 121,450 | — | — |
| 2012-03-27 | $7.12 | $7.12 | 86,025 | — | — |
| 2012-03-26 | $7.28 | $7.28 | 185,050 | — | — |
| 2012-03-23 | $7.12 | $7.12 | 84,750 | — | — |
| 2012-03-22 | $7.16 | $7.16 | 114,425 | — | — |
| 2012-03-21 | $6.92 | $6.92 | 169,050 | — | — |
| 2012-03-20 | $7.04 | $7.04 | 193,575 | — | — |
| 2012-03-19 | $7.08 | $7.08 | 258,450 | — | — |
| 2012-03-16 | $6.64 | $6.64 | 198,050 | — | — |
| 2012-03-15 | $6.60 | $6.60 | 184,650 | — | — |
| 2012-03-14 | $6.44 | $6.44 | 216,225 | — | — |
| 2012-03-13 | $6.32 | $6.32 | 412,725 | — | — |
| 2012-03-12 | $6.52 | $6.52 | 102,625 | — | — |
| 2012-03-09 | $6.52 | $6.52 | 396,400 | — | — |
| 2012-03-08 | $6.56 | $6.56 | 139,400 | — | — |
| 2012-03-07 | $6.20 | $6.20 | 105,625 | — | — |
| 2012-03-06 | $6.24 | $6.24 | 248,975 | — | — |
| 2012-03-05 | $6.28 | $6.28 | 256,900 | — | — |
| 2012-03-02 | $6.60 | $6.60 | 279,450 | — | — |
| 2012-03-01 | $6.72 | $6.72 | 550,375 | — | — |
| 2012-02-29 | $6.64 | $6.64 | 258,075 | — | — |
| 2012-02-28 | $6.88 | $6.88 | 167,200 | — | — |
| 2012-02-27 | $6.84 | $6.84 | 216,800 | — | — |
| 2012-02-24 | $6.80 | $6.80 | 149,850 | — | — |
| 2012-02-23 | $7.08 | $7.08 | 139,175 | — | — |
| 2012-02-22 | $6.92 | $6.92 | 212,325 | — | — |
| 2012-02-21 | $6.80 | $6.80 | 250,750 | — | — |
| 2012-02-17 | $7.16 | $7.16 | 596,500 | — | — |
| 2012-02-16 | $6.68 | $6.68 | 198,225 | — | — |
| 2012-02-15 | $6.48 | $6.48 | 250,500 | — | — |
| 2012-02-14 | $6.64 | $6.64 | 242,900 | — | — |
| 2012-02-13 | $6.80 | $6.80 | 235,700 | — | — |
| 2012-02-10 | $6.80 | $6.80 | 99,200 | — | — |
| 2012-02-09 | $6.80 | $6.80 | 197,100 | — | — |
| 2012-02-08 | $6.68 | $6.68 | 680,625 | — | — |
| 2012-02-07 | $7.12 | $7.12 | 616,900 | — | — |
| 2012-02-06 | $7.28 | $7.28 | 199,575 | — | — |
| 2012-02-03 | $7.20 | $7.20 | 1,702,525 | — | — |
| 2012-02-02 | $7.44 | $7.44 | 463,950 | — | — |
| 2012-02-01 | $7.08 | $7.08 | 308,225 | — | — |
| 2012-01-31 | $7.20 | $7.20 | 251,075 | — | — |
| 2012-01-30 | $6.88 | $6.88 | 147,875 | — | — |
| 2012-01-27 | $7.44 | $7.44 | 89,025 | — | — |
| 2012-01-26 | $7.48 | $7.48 | 171,450 | — | — |
| 2012-01-25 | $7.52 | $7.52 | 621,800 | — | — |
| 2012-01-24 | $7.00 | $7.00 | 211,275 | — | — |
| 2012-01-23 | $7.12 | $7.12 | 129,975 | — | — |
| 2012-01-20 | $7.12 | $7.12 | 174,500 | — | — |
| 2012-01-19 | $7.32 | $7.32 | 575,000 | — | — |
| 2012-01-18 | $6.96 | $6.96 | 1,225,500 | — | — |
| 2012-01-17 | $6.36 | $6.36 | 394,675 | — | — |
| 2012-01-13 | $6.24 | $6.24 | 148,475 | — | — |
| 2012-01-12 | $6.40 | $6.40 | 222,375 | — | — |
| 2012-01-11 | $6.44 | $6.44 | 225,700 | — | — |
| 2012-01-10 | $6.44 | $6.44 | 201,150 | — | — |
| 2012-01-09 | $6.60 | $6.60 | 449,450 | — | — |
| 2012-01-06 | $6.80 | $6.80 | 543,875 | — | — |
| 2012-01-05 | $6.16 | $6.16 | 515,650 | — | — |
| 2012-01-04 | $5.44 | $5.44 | 64,875 | — | — |
| 2012-01-03 | $5.56 | $5.56 | 77,600 | — | — |