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
- 1985-06-28 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 | $6.44 | $11.63 | 571,600 | — | — |
| 2012-12-28 | $6.24 | $11.27 | 402,100 | — | — |
| 2012-12-27 | $6.35 | $11.47 | 420,000 | — | — |
| 2012-12-26 | $6.30 | $11.38 | 383,100 | — | — |
| 2012-12-24 | $6.30 | $11.38 | 252,600 | — | — |
| 2012-12-21 | $6.35 | $11.47 | 811,100 | — | — |
| 2012-12-20 | $6.47 | $11.68 | 795,300 | — | — |
| 2012-12-19 | $6.31 | $11.39 | 1,038,400 | — | — |
| 2012-12-18 | $6.24 | $11.27 | 950,100 | — | — |
| 2012-12-17 | $6.08 | $10.98 | 1,018,700 | — | — |
| 2012-12-14 | $6.06 | $10.94 | 422,800 | — | — |
| 2012-12-13 | $6.04 | $10.91 | 472,400 | — | — |
| 2012-12-12 | $6.00 | $10.83 | 1,298,500 | — | — |
| 2012-12-11 | $5.95 | $10.74 | 1,063,300 | — | — |
| 2012-12-10 | $5.90 | $10.65 | 485,700 | — | — |
| 2012-12-07 | $5.93 | $10.71 | 800,700 | — | — |
| 2012-12-06 | $5.92 | $10.69 | 1,070,800 | — | — |
| 2012-12-05 | $5.82 | $10.51 | 1,006,500 | — | — |
| 2012-12-04 | $5.83 | $10.53 | 916,500 | — | — |
| 2012-12-03 | $5.74 | $10.37 | 384,900 | — | — |
| 2012-11-30 | $5.74 | $10.37 | 440,800 | — | — |
| 2012-11-29 | $5.73 | $10.35 | 300,200 | — | — |
| 2012-11-28 | $5.66 | $10.22 | 582,800 | — | — |
| 2012-11-27 | $5.57 | $10.06 | 916,600 | — | — |
| 2012-11-26 | $5.64 | $10.18 | 404,700 | — | — |
| 2012-11-23 | $5.70 | $10.29 | 239,200 | — | — |
| 2012-11-21 | $5.47 | $9.88 | 270,800 | — | — |
| 2012-11-20 | $5.44 | $9.82 | 959,400 | — | — |
| 2012-11-19 | $5.40 | $9.75 | 602,800 | — | — |
| 2012-11-16 | $5.22 | $9.43 | 503,300 | — | — |
| 2012-11-15 | $5.32 | $9.61 | 539,600 | — | — |
| 2012-11-14 | $5.32 | $9.61 | 702,100 | — | — |
| 2012-11-13 | $5.34 | $9.64 | 423,900 | — | — |
| 2012-11-12 | $5.41 | $9.77 | 397,700 | — | — |
| 2012-11-09 | $5.35 | $9.66 | 1,070,200 | — | — |
| 2012-11-08 | $5.55 | $10.02 | 1,180,700 | — | — |
| 2012-11-07 | $5.52 | $9.97 | 483,800 | — | — |
| 2012-11-06 | $5.65 | $10.20 | 209,300 | — | — |
| 2012-11-05 | $5.59 | $10.09 | 833,500 | — | — |
| 2012-11-02 | $5.56 | $10.04 | 256,200 | — | — |
| 2012-11-01 | $5.65 | $10.20 | 282,900 | — | — |
| 2012-10-31 | $5.58 | $10.08 | 306,000 | — | — |
| 2012-10-26 | $5.43 | $9.81 | 524,000 | — | — |
| 2012-10-25 | $5.45 | $9.84 | 263,000 | — | — |
| 2012-10-24 | $5.38 | $9.71 | 267,700 | — | — |
| 2012-10-23 | $5.45 | $9.84 | 490,700 | — | — |
| 2012-10-22 | $5.68 | $10.26 | 234,200 | — | — |
| 2012-10-19 | $5.61 | $10.13 | 329,300 | — | — |
| 2012-10-18 | $5.72 | $10.33 | 437,400 | — | — |
| 2012-10-17 | $5.74 | $10.37 | 472,900 | — | — |
| 2012-10-16 | $5.61 | $10.13 | 438,100 | — | — |
| 2012-10-15 | $5.44 | $9.82 | 323,700 | — | — |
| 2012-10-12 | $5.35 | $9.66 | 292,000 | — | — |
| 2012-10-11 | $5.34 | $9.64 | 540,100 | — | — |
| 2012-10-10 | $5.22 | $9.43 | 301,600 | — | — |
| 2012-10-09 | $5.23 | $9.44 | 401,700 | — | — |
| 2012-10-08 | $5.36 | $9.68 | 634,800 | — | — |
| 2012-10-05 | $5.45 | $9.84 | 291,800 | — | — |
| 2012-10-04 | $5.42 | $9.79 | 275,100 | — | — |
| 2012-10-03 | $5.30 | $9.57 | 296,800 | — | — |
| 2012-10-02 | $5.31 | $9.59 | 483,200 | — | — |
| 2012-10-01 | $5.23 | $9.44 | 550,800 | — | — |
| 2012-09-28 | $5.21 | $9.41 | 613,000 | — | — |
| 2012-09-27 | $5.46 | $9.86 | 557,300 | — | — |
| 2012-09-26 | $5.34 | $9.64 | 929,900 | — | — |
| 2012-09-25 | $5.46 | $9.86 | 1,207,500 | — | — |
| 2012-09-24 | $5.52 | $9.97 | 321,200 | — | — |
| 2012-09-21 | $5.59 | $10.09 | 238,200 | — | — |
| 2012-09-20 | $5.55 | $10.02 | 476,100 | — | — |
| 2012-09-19 | $5.68 | $10.26 | 512,400 | — | — |
| 2012-09-18 | $5.71 | $10.31 | 428,500 | — | — |
| 2012-09-17 | $5.88 | $10.62 | 610,400 | — | — |
| 2012-09-14 | $5.87 | $10.60 | 729,800 | — | — |
| 2012-09-13 | $5.77 | $10.42 | 606,800 | — | — |
| 2012-09-12 | $5.62 | $10.15 | 601,100 | — | — |
| 2012-09-11 | $5.54 | $10.00 | 538,600 | — | — |
| 2012-09-10 | $5.38 | $9.71 | 333,600 | — | — |
| 2012-09-07 | $5.52 | $9.97 | 682,000 | — | — |
| 2012-09-06 | $5.40 | $9.75 | 561,400 | — | — |
| 2012-09-05 | $5.15 | $9.30 | 439,400 | — | — |
| 2012-09-04 | $5.12 | $9.25 | 455,800 | — | — |
| 2012-08-31 | $5.12 | $9.25 | 373,100 | — | — |
| 2012-08-30 | $5.01 | $9.05 | 558,400 | — | — |
| 2012-08-29 | $5.17 | $9.34 | 273,400 | — | — |
| 2012-08-28 | $5.21 | $9.41 | 276,800 | — | — |
| 2012-08-27 | $5.17 | $9.34 | 472,100 | — | — |
| 2012-08-24 | $5.14 | $9.28 | 334,300 | — | — |
| 2012-08-23 | $5.25 | $9.48 | 471,200 | — | — |
| 2012-08-22 | $5.34 | $9.64 | 545,700 | — | — |
| 2012-08-21 | $5.25 | $9.48 | 486,000 | — | — |
| 2012-08-20 | $5.17 | $9.34 | 509,600 | — | — |
| 2012-08-17 | $5.29 | $9.55 | 450,400 | — | — |
| 2012-08-16 | $5.32 | $9.61 | 350,100 | — | — |
| 2012-08-15 | $5.28 | $9.31 | 479,500 | — | — |
| 2012-08-14 | $5.26 | $9.28 | 744,700 | — | — |
| 2012-08-13 | $5.23 | $9.22 | 328,200 | — | — |
| 2012-08-10 | $5.28 | $9.31 | 620,300 | — | — |
| 2012-08-09 | $5.19 | $9.15 | 1,026,700 | — | — |
| 2012-08-08 | $4.96 | $8.75 | 562,800 | — | — |
| 2012-08-07 | $4.97 | $8.77 | 542,900 | — | — |
| 2012-08-06 | $4.86 | $8.57 | 632,600 | — | — |
| 2012-08-03 | $4.76 | $8.40 | 774,900 | — | — |
| 2012-08-02 | $4.35 | $7.67 | 547,500 | — | — |
| 2012-08-01 | $4.55 | $8.02 | 564,200 | — | — |
| 2012-07-31 | $4.55 | $8.02 | 395,900 | — | — |
| 2012-07-30 | $4.56 | $8.04 | 339,700 | — | — |
| 2012-07-27 | $4.53 | $7.99 | 673,400 | — | — |
| 2012-07-26 | $4.32 | $7.62 | 478,400 | — | — |
| 2012-07-25 | $4.06 | $7.16 | 455,500 | — | — |
| 2012-07-24 | $4.09 | $7.21 | 745,000 | — | — |
| 2012-07-23 | $4.22 | $7.44 | 415,300 | — | — |
| 2012-07-20 | $4.43 | $7.81 | 404,400 | — | — |
| 2012-07-19 | $4.61 | $8.13 | 421,500 | — | — |
| 2012-07-18 | $4.57 | $8.06 | 299,200 | — | — |
| 2012-07-17 | $4.55 | $8.02 | 270,600 | — | — |
| 2012-07-16 | $4.52 | $7.97 | 341,800 | — | — |
| 2012-07-13 | $4.51 | $7.95 | 263,200 | — | — |
| 2012-07-12 | $4.47 | $7.88 | 559,200 | — | — |
| 2012-07-11 | $4.43 | $7.81 | 242,600 | — | — |
| 2012-07-10 | $4.35 | $7.67 | 310,800 | — | — |
| 2012-07-09 | $4.37 | $7.71 | 248,600 | — | — |
| 2012-07-06 | $4.36 | $7.69 | 594,600 | — | — |
| 2012-07-05 | $4.47 | $7.88 | 593,000 | — | — |
| 2012-07-03 | $4.75 | $8.38 | 138,300 | — | — |
| 2012-07-02 | $4.68 | $8.25 | 453,200 | — | — |
| 2012-06-29 | $4.62 | $8.15 | 536,200 | — | — |
| 2012-06-28 | $4.36 | $7.69 | 278,100 | — | — |
| 2012-06-27 | $4.36 | $7.69 | 236,700 | — | — |
| 2012-06-26 | $4.27 | $7.53 | 414,600 | — | — |
| 2012-06-25 | $4.25 | $7.50 | 434,500 | — | — |
| 2012-06-22 | $4.51 | $7.95 | 431,800 | — | — |
| 2012-06-21 | $4.43 | $7.81 | 807,500 | — | — |
| 2012-06-20 | $4.56 | $8.04 | 561,700 | — | — |
| 2012-06-19 | $4.46 | $7.87 | 451,900 | — | — |
| 2012-06-18 | $4.25 | $7.50 | 489,200 | — | — |
| 2012-06-15 | $4.34 | $7.65 | 641,100 | — | — |
| 2012-06-14 | $4.09 | $7.21 | 311,900 | — | — |
| 2012-06-13 | $4.03 | $7.11 | 233,400 | — | — |
| 2012-06-12 | $4.06 | $7.16 | 405,100 | — | — |
| 2012-06-11 | $4.06 | $7.16 | 316,200 | — | — |
| 2012-06-08 | $4.21 | $7.43 | 301,300 | — | — |
| 2012-06-07 | $4.22 | $7.44 | 477,700 | — | — |
| 2012-06-06 | $4.29 | $7.57 | 511,000 | — | — |
| 2012-06-05 | $4.07 | $7.18 | 641,900 | — | — |
| 2012-06-04 | $4.05 | $7.14 | 438,600 | — | — |
| 2012-06-01 | $3.96 | $6.98 | 1,023,500 | — | — |
| 2012-05-31 | $4.24 | $7.48 | 535,000 | — | — |
| 2012-05-30 | $4.27 | $7.53 | 541,700 | — | — |
| 2012-05-29 | $4.37 | $7.71 | 507,700 | — | — |
| 2012-05-25 | $4.30 | $7.58 | 293,100 | — | — |
| 2012-05-24 | $4.31 | $7.60 | 393,900 | — | — |
| 2012-05-23 | $4.36 | $7.69 | 513,000 | — | — |
| 2012-05-22 | $4.35 | $7.67 | 587,700 | — | — |
| 2012-05-21 | $4.24 | $7.48 | 540,600 | — | — |
| 2012-05-18 | $4.12 | $7.27 | 481,300 | — | — |
| 2012-05-17 | $4.20 | $7.17 | 510,200 | — | — |
| 2012-05-16 | $4.33 | $7.40 | 724,700 | — | — |
| 2012-05-15 | $4.33 | $7.40 | 621,500 | — | — |
| 2012-05-14 | $4.45 | $7.60 | 450,100 | — | — |
| 2012-05-11 | $4.59 | $7.84 | 558,400 | — | — |
| 2012-05-10 | $4.69 | $8.01 | 817,100 | — | — |
| 2012-05-09 | $4.29 | $7.33 | 455,400 | — | — |
| 2012-05-08 | $4.39 | $7.50 | 810,000 | — | — |
| 2012-05-07 | $4.51 | $7.70 | 2,459,800 | — | — |
| 2012-05-04 | $4.40 | $7.52 | 597,800 | — | — |
| 2012-05-03 | $4.54 | $7.76 | 701,800 | — | — |
| 2012-05-02 | $4.59 | $7.84 | 417,900 | — | — |
| 2012-05-01 | $4.66 | $7.96 | 448,100 | — | — |
| 2012-04-30 | $4.69 | $8.01 | 377,500 | — | — |
| 2012-04-27 | $4.79 | $8.18 | 543,200 | — | — |
| 2012-04-26 | $4.75 | $8.11 | 408,100 | — | — |
| 2012-04-25 | $4.78 | $8.17 | 565,500 | — | — |
| 2012-04-24 | $4.63 | $7.91 | 347,600 | — | — |
| 2012-04-23 | $4.53 | $7.74 | 643,700 | — | — |
| 2012-04-20 | $4.79 | $8.18 | 333,700 | — | — |
| 2012-04-19 | $4.70 | $8.03 | 405,700 | — | — |
| 2012-04-18 | $4.79 | $8.18 | 383,800 | — | — |
| 2012-04-17 | $4.92 | $8.40 | 419,500 | — | — |
| 2012-04-16 | $4.70 | $8.03 | 560,000 | — | — |
| 2012-04-13 | $4.73 | $8.08 | 537,800 | — | — |
| 2012-04-12 | $4.95 | $8.46 | 431,300 | — | — |
| 2012-04-11 | $4.88 | $8.34 | 519,300 | — | — |
| 2012-04-10 | $4.75 | $8.11 | 777,400 | — | — |
| 2012-04-09 | $5.05 | $8.63 | 340,600 | — | — |
| 2012-04-05 | $5.18 | $8.85 | 556,100 | — | — |
| 2012-04-04 | $5.18 | $8.85 | 609,400 | — | — |
| 2012-04-03 | $5.39 | $9.21 | 554,200 | — | — |
| 2012-04-02 | $5.60 | $9.57 | 354,900 | — | — |
| 2012-03-30 | $5.56 | $9.50 | 401,700 | — | — |
| 2012-03-29 | $5.58 | $9.53 | 546,300 | — | — |
| 2012-03-28 | $5.69 | $9.72 | 585,200 | — | — |
| 2012-03-27 | $5.74 | $9.81 | 444,200 | — | — |
| 2012-03-26 | $5.76 | $9.84 | 905,500 | — | — |
| 2012-03-23 | $5.71 | $9.75 | 417,200 | — | — |
| 2012-03-22 | $5.58 | $9.53 | 397,500 | — | — |
| 2012-03-21 | $5.70 | $9.74 | 403,400 | — | — |
| 2012-03-20 | $5.76 | $9.84 | 423,300 | — | — |
| 2012-03-19 | $5.91 | $10.10 | 706,800 | — | — |
| 2012-03-16 | $5.93 | $10.13 | 902,500 | — | — |
| 2012-03-15 | $5.77 | $9.86 | 944,100 | — | — |
| 2012-03-14 | $5.45 | $9.31 | 789,400 | — | — |
| 2012-03-13 | $5.21 | $8.90 | 471,700 | — | — |
| 2012-03-12 | $5.14 | $8.78 | 293,300 | — | — |
| 2012-03-09 | $5.13 | $8.76 | 312,600 | — | — |
| 2012-03-08 | $5.17 | $8.83 | 468,900 | — | — |
| 2012-03-07 | $5.00 | $8.54 | 236,700 | — | — |
| 2012-03-06 | $4.95 | $8.46 | 684,300 | — | — |
| 2012-03-05 | $5.27 | $9.00 | 458,000 | — | — |
| 2012-03-02 | $5.30 | $9.05 | 472,900 | — | — |
| 2012-03-01 | $5.33 | $9.11 | 561,500 | — | — |
| 2012-02-29 | $5.25 | $8.97 | 280,300 | — | — |
| 2012-02-28 | $5.27 | $9.00 | 574,500 | — | — |
| 2012-02-27 | $5.23 | $8.93 | 317,500 | — | — |
| 2012-02-24 | $5.25 | $8.97 | 383,800 | — | — |
| 2012-02-23 | $5.19 | $8.87 | 352,900 | — | — |
| 2012-02-22 | $5.19 | $8.87 | 478,000 | — | — |
| 2012-02-21 | $5.30 | $9.05 | 827,600 | — | — |
| 2012-02-17 | $5.27 | $9.00 | 860,000 | — | — |
| 2012-02-16 | $4.98 | $8.51 | 634,500 | — | — |
| 2012-02-15 | $4.87 | $8.32 | 616,700 | — | — |
| 2012-02-14 | $4.93 | $8.42 | 598,200 | — | — |
| 2012-02-13 | $5.20 | $8.88 | 454,000 | — | — |
| 2012-02-10 | $4.98 | $8.51 | 547,600 | — | — |
| 2012-02-09 | $5.19 | $8.87 | 527,300 | — | — |
| 2012-02-08 | $5.20 | $8.88 | 601,900 | — | — |
| 2012-02-07 | $5.08 | $8.68 | 313,900 | — | — |
| 2012-02-06 | $5.04 | $8.61 | 480,300 | — | — |
| 2012-02-03 | $5.08 | $8.68 | 636,400 | — | — |
| 2012-02-02 | $5.01 | $8.56 | 342,700 | — | — |
| 2012-02-01 | $4.99 | $8.52 | 461,200 | — | — |
| 2012-01-31 | $4.86 | $8.30 | 676,100 | — | — |
| 2012-01-30 | $4.69 | $8.01 | 665,000 | — | — |
| 2012-01-27 | $4.85 | $8.29 | 464,800 | — | — |
| 2012-01-26 | $4.90 | $8.37 | 637,100 | — | — |
| 2012-01-25 | $5.03 | $8.59 | 602,200 | — | — |
| 2012-01-24 | $4.93 | $8.42 | 371,800 | — | — |
| 2012-01-23 | $5.03 | $8.59 | 627,200 | — | — |
| 2012-01-20 | $4.90 | $8.37 | 565,000 | — | — |
| 2012-01-19 | $4.85 | $8.29 | 823,100 | — | — |
| 2012-01-18 | $4.65 | $7.94 | 841,100 | — | — |
| 2012-01-17 | $4.51 | $7.70 | 1,164,300 | — | — |
| 2012-01-13 | $4.21 | $7.19 | 671,600 | — | — |
| 2012-01-12 | $4.40 | $7.52 | 648,600 | — | — |
| 2012-01-11 | $4.31 | $7.36 | 785,700 | — | — |
| 2012-01-10 | $4.18 | $7.14 | 2,417,700 | — | — |
| 2012-01-09 | $3.92 | $6.70 | 854,500 | — | — |
| 2012-01-06 | $3.92 | $6.70 | 578,800 | — | — |
| 2012-01-05 | $3.96 | $6.76 | 1,215,700 | — | — |
| 2012-01-04 | $4.10 | $7.00 | 1,034,400 | — | — |
| 2012-01-03 | $4.18 | $7.14 | 850,600 | — | — |