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
- 1998-05-01 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 | $4.24 | $4.24 | 438,900 | — | — |
| 2012-12-28 | $4.10 | $4.10 | 281,800 | — | — |
| 2012-12-27 | $4.13 | $4.13 | 524,700 | — | — |
| 2012-12-26 | $4.13 | $4.13 | 580,900 | — | — |
| 2012-12-24 | $4.19 | $4.19 | 163,900 | — | — |
| 2012-12-21 | $4.28 | $4.28 | 1,047,400 | — | — |
| 2012-12-20 | $4.37 | $4.37 | 547,900 | — | — |
| 2012-12-19 | $4.38 | $4.38 | 1,096,100 | — | — |
| 2012-12-18 | $4.30 | $4.30 | 370,600 | — | — |
| 2012-12-17 | $4.11 | $4.11 | 516,900 | — | — |
| 2012-12-14 | $4.17 | $4.17 | 250,600 | — | — |
| 2012-12-13 | $4.20 | $4.20 | 332,300 | — | — |
| 2012-12-12 | $4.25 | $4.25 | 343,400 | — | — |
| 2012-12-11 | $4.25 | $4.25 | 746,800 | — | — |
| 2012-12-10 | $4.32 | $4.32 | 300,800 | — | — |
| 2012-12-07 | $4.29 | $4.29 | 505,300 | — | — |
| 2012-12-06 | $4.36 | $4.36 | 437,700 | — | — |
| 2012-12-05 | $4.36 | $4.36 | 300,200 | — | — |
| 2012-12-04 | $4.32 | $4.32 | 607,300 | — | — |
| 2012-12-03 | $4.32 | $4.32 | 463,500 | — | — |
| 2012-11-30 | $4.23 | $4.23 | 1,142,300 | — | — |
| 2012-11-29 | $4.13 | $4.13 | 525,200 | — | — |
| 2012-11-28 | $4.04 | $4.04 | 673,100 | — | — |
| 2012-11-27 | $4.09 | $4.09 | 562,800 | — | — |
| 2012-11-26 | $4.12 | $4.12 | 378,900 | — | — |
| 2012-11-23 | $4.11 | $4.11 | 201,800 | — | — |
| 2012-11-21 | $4.02 | $4.02 | 392,700 | — | — |
| 2012-11-20 | $3.90 | $3.90 | 947,600 | — | — |
| 2012-11-19 | $3.83 | $3.83 | 902,800 | — | — |
| 2012-11-16 | $3.81 | $3.81 | 1,278,200 | — | — |
| 2012-11-15 | $3.91 | $3.91 | 601,400 | — | — |
| 2012-11-14 | $3.98 | $3.98 | 477,500 | — | — |
| 2012-11-13 | $4.06 | $4.06 | 242,000 | — | — |
| 2012-11-12 | $4.12 | $4.12 | 299,500 | — | — |
| 2012-11-09 | $4.13 | $4.13 | 332,400 | — | — |
| 2012-11-08 | $4.11 | $4.11 | 475,700 | — | — |
| 2012-11-07 | $4.20 | $4.20 | 472,900 | — | — |
| 2012-11-06 | $4.42 | $4.42 | 413,000 | — | — |
| 2012-11-05 | $4.33 | $4.33 | 512,000 | — | — |
| 2012-11-02 | $4.34 | $4.34 | 394,000 | — | — |
| 2012-11-01 | $4.43 | $4.43 | 824,200 | — | — |
| 2012-10-31 | $4.32 | $4.32 | 677,000 | — | — |
| 2012-10-26 | $4.05 | $4.05 | 2,164,800 | — | — |
| 2012-10-25 | $4.15 | $4.15 | 404,300 | — | — |
| 2012-10-24 | $4.26 | $4.26 | 310,700 | — | — |
| 2012-10-23 | $4.24 | $4.24 | 608,000 | — | — |
| 2012-10-22 | $4.23 | $4.23 | 784,900 | — | — |
| 2012-10-19 | $4.26 | $4.26 | 717,800 | — | — |
| 2012-10-18 | $4.39 | $4.39 | 385,700 | — | — |
| 2012-10-17 | $4.39 | $4.39 | 349,900 | — | — |
| 2012-10-16 | $4.44 | $4.44 | 386,300 | — | — |
| 2012-10-15 | $4.24 | $4.24 | 311,900 | — | — |
| 2012-10-12 | $4.21 | $4.21 | 238,900 | — | — |
| 2012-10-11 | $4.27 | $4.27 | 343,700 | — | — |
| 2012-10-10 | $4.28 | $4.28 | 605,500 | — | — |
| 2012-10-09 | $4.36 | $4.36 | 449,900 | — | — |
| 2012-10-08 | $4.42 | $4.42 | 294,700 | — | — |
| 2012-10-05 | $4.44 | $4.44 | 233,000 | — | — |
| 2012-10-04 | $4.48 | $4.48 | 326,100 | — | — |
| 2012-10-03 | $4.50 | $4.50 | 294,800 | — | — |
| 2012-10-02 | $4.54 | $4.54 | 696,100 | — | — |
| 2012-10-01 | $4.42 | $4.42 | 933,900 | — | — |
| 2012-09-28 | $4.42 | $4.42 | 643,500 | — | — |
| 2012-09-27 | $4.46 | $4.46 | 496,100 | — | — |
| 2012-09-26 | $4.46 | $4.46 | 665,800 | — | — |
| 2012-09-25 | $4.48 | $4.48 | 846,500 | — | — |
| 2012-09-24 | $4.52 | $4.52 | 460,600 | — | — |
| 2012-09-21 | $4.54 | $4.54 | 756,500 | — | — |
| 2012-09-20 | $4.60 | $4.60 | 492,800 | — | — |
| 2012-09-19 | $4.73 | $4.73 | 543,000 | — | — |
| 2012-09-18 | $4.84 | $4.84 | 609,500 | — | — |
| 2012-09-17 | $4.84 | $4.84 | 349,800 | — | — |
| 2012-09-14 | $4.84 | $4.84 | 541,400 | — | — |
| 2012-09-13 | $4.72 | $4.72 | 801,900 | — | — |
| 2012-09-12 | $4.68 | $4.68 | 677,900 | — | — |
| 2012-09-11 | $4.65 | $4.65 | 613,700 | — | — |
| 2012-09-10 | $4.62 | $4.62 | 516,600 | — | — |
| 2012-09-07 | $4.65 | $4.65 | 1,369,200 | — | — |
| 2012-09-06 | $4.55 | $4.55 | 1,840,300 | — | — |
| 2012-09-05 | $4.50 | $4.50 | 548,800 | — | — |
| 2012-09-04 | $4.56 | $4.56 | 709,000 | — | — |
| 2012-08-31 | $4.69 | $4.69 | 1,813,100 | — | — |
| 2012-08-30 | $4.61 | $4.61 | 661,400 | — | — |
| 2012-08-29 | $4.68 | $4.68 | 936,300 | — | — |
| 2012-08-28 | $4.69 | $4.69 | 1,159,100 | — | — |
| 2012-08-27 | $4.62 | $4.62 | 675,100 | — | — |
| 2012-08-24 | $4.71 | $4.71 | 1,073,400 | — | — |
| 2012-08-23 | $4.80 | $4.80 | 918,600 | — | — |
| 2012-08-22 | $4.87 | $4.87 | 1,402,900 | — | — |
| 2012-08-21 | $5.14 | $5.14 | 767,100 | — | — |
| 2012-08-20 | $5.16 | $5.16 | 738,200 | — | — |
| 2012-08-17 | $5.35 | $5.35 | 463,700 | — | — |
| 2012-08-16 | $5.34 | $5.34 | 1,006,300 | — | — |
| 2012-08-15 | $5.35 | $5.35 | 438,900 | — | — |
| 2012-08-14 | $5.35 | $5.35 | 674,400 | — | — |
| 2012-08-13 | $5.44 | $5.44 | 2,542,300 | — | — |
| 2012-08-10 | $5.52 | $5.52 | 920,800 | — | — |
| 2012-08-09 | $5.53 | $5.53 | 1,033,900 | — | — |
| 2012-08-08 | $5.39 | $5.39 | 1,316,000 | — | — |
| 2012-08-07 | $5.42 | $5.42 | 1,066,500 | — | — |
| 2012-08-06 | $5.27 | $5.27 | 1,147,600 | — | — |
| 2012-08-03 | $5.28 | $5.28 | 822,300 | — | — |
| 2012-08-02 | $5.18 | $5.18 | 908,200 | — | — |
| 2012-08-01 | $5.13 | $5.13 | 1,297,100 | — | — |
| 2012-07-31 | $5.33 | $5.33 | 1,360,800 | — | — |
| 2012-07-30 | $5.13 | $5.13 | 1,110,100 | — | — |
| 2012-07-27 | $5.18 | $5.18 | 1,055,800 | — | — |
| 2012-07-26 | $4.91 | $4.91 | 798,300 | — | — |
| 2012-07-25 | $4.75 | $4.75 | 666,000 | — | — |
| 2012-07-24 | $4.69 | $4.69 | 779,000 | — | — |
| 2012-07-23 | $4.81 | $4.81 | 785,400 | — | — |
| 2012-07-20 | $4.91 | $4.91 | 587,000 | — | — |
| 2012-07-19 | $4.94 | $4.94 | 746,600 | — | — |
| 2012-07-18 | $4.87 | $4.87 | 865,400 | — | — |
| 2012-07-17 | $4.72 | $4.72 | 701,500 | — | — |
| 2012-07-16 | $4.67 | $4.67 | 603,900 | — | — |
| 2012-07-13 | $4.72 | $4.72 | 1,030,100 | — | — |
| 2012-07-12 | $4.53 | $4.53 | 1,282,500 | — | — |
| 2012-07-11 | $4.73 | $4.73 | 900,100 | — | — |
| 2012-07-10 | $4.79 | $4.79 | 911,800 | — | — |
| 2012-07-09 | $4.88 | $4.88 | 919,000 | — | — |
| 2012-07-06 | $5.02 | $5.02 | 903,700 | — | — |
| 2012-07-05 | $5.04 | $5.04 | 1,221,100 | — | — |
| 2012-07-03 | $4.78 | $4.78 | 1,219,100 | — | — |
| 2012-07-02 | $4.79 | $4.79 | 2,752,300 | — | — |
| 2012-06-29 | $4.88 | $4.88 | 1,253,100 | — | — |
| 2012-06-28 | $4.80 | $4.80 | 995,600 | — | — |
| 2012-06-27 | $4.82 | $4.82 | 1,042,300 | — | — |
| 2012-06-26 | $4.69 | $4.69 | 654,100 | — | — |
| 2012-06-25 | $4.71 | $4.71 | 867,400 | — | — |
| 2012-06-22 | $4.89 | $4.89 | 2,092,700 | — | — |
| 2012-06-21 | $4.73 | $4.73 | 1,011,000 | — | — |
| 2012-06-20 | $4.90 | $4.90 | 905,200 | — | — |
| 2012-06-19 | $4.85 | $4.85 | 1,075,800 | — | — |
| 2012-06-18 | $4.71 | $4.71 | 1,155,500 | — | — |
| 2012-06-15 | $4.58 | $4.58 | 1,270,500 | — | — |
| 2012-06-14 | $4.49 | $4.49 | 1,197,000 | — | — |
| 2012-06-13 | $4.46 | $4.46 | 1,343,300 | — | — |
| 2012-06-12 | $4.50 | $4.50 | 1,359,200 | — | — |
| 2012-06-11 | $4.43 | $4.43 | 1,104,200 | — | — |
| 2012-06-08 | $4.71 | $4.71 | 996,700 | — | — |
| 2012-06-07 | $4.60 | $4.60 | 1,433,400 | — | — |
| 2012-06-06 | $4.63 | $4.63 | 1,121,200 | — | — |
| 2012-06-05 | $4.47 | $4.47 | 871,900 | — | — |
| 2012-06-04 | $4.56 | $4.56 | 1,296,800 | — | — |
| 2012-06-01 | $4.64 | $4.64 | 1,200,600 | — | — |
| 2012-05-31 | $4.73 | $4.73 | 1,613,200 | — | — |
| 2012-05-30 | $4.68 | $4.68 | 853,100 | — | — |
| 2012-05-29 | $4.72 | $4.72 | 1,162,000 | — | — |
| 2012-05-25 | $4.65 | $4.65 | 1,112,100 | — | — |
| 2012-05-24 | $4.58 | $4.58 | 1,001,900 | — | — |
| 2012-05-23 | $4.53 | $4.53 | 834,000 | — | — |
| 2012-05-22 | $4.44 | $4.44 | 1,461,500 | — | — |
| 2012-05-21 | $4.42 | $4.42 | 998,300 | — | — |
| 2012-05-18 | $4.33 | $4.33 | 1,130,900 | — | — |
| 2012-05-17 | $4.40 | $4.40 | 709,300 | — | — |
| 2012-05-16 | $4.49 | $4.49 | 908,400 | — | — |
| 2012-05-15 | $4.59 | $4.59 | 1,506,600 | — | — |
| 2012-05-14 | $4.62 | $4.62 | 661,000 | — | — |
| 2012-05-11 | $4.74 | $4.74 | 4,407,200 | — | — |
| 2012-05-10 | $4.73 | $4.73 | 1,700,000 | — | — |
| 2012-05-09 | $4.64 | $4.64 | 2,262,600 | — | — |
| 2012-05-08 | $4.58 | $4.58 | 2,683,800 | — | — |
| 2012-05-07 | $4.58 | $4.58 | 3,031,000 | — | — |
| 2012-05-04 | $4.63 | $4.63 | 3,619,100 | — | — |
| 2012-05-03 | $4.90 | $4.90 | 2,302,700 | — | — |
| 2012-05-02 | $5.16 | $5.16 | 1,349,500 | — | — |
| 2012-05-01 | $5.13 | $5.13 | 2,490,800 | — | — |
| 2012-04-30 | $5.17 | $5.17 | 2,164,200 | — | — |
| 2012-04-27 | $5.53 | $5.53 | 3,543,000 | — | — |
| 2012-04-26 | $5.91 | $5.91 | 1,656,900 | — | — |
| 2012-04-25 | $5.72 | $5.72 | 1,051,300 | — | — |
| 2012-04-24 | $5.67 | $5.67 | 1,044,300 | — | — |
| 2012-04-23 | $5.66 | $5.66 | 930,900 | — | — |
| 2012-04-20 | $5.72 | $5.72 | 1,187,300 | — | — |
| 2012-04-19 | $5.69 | $5.69 | 1,009,200 | — | — |
| 2012-04-18 | $5.74 | $5.74 | 915,900 | — | — |
| 2012-04-17 | $5.69 | $5.69 | 1,218,500 | — | — |
| 2012-04-16 | $5.64 | $5.64 | 702,700 | — | — |
| 2012-04-13 | $5.69 | $5.69 | 1,123,500 | — | — |
| 2012-04-12 | $5.91 | $5.91 | 791,500 | — | — |
| 2012-04-11 | $5.72 | $5.72 | 1,341,800 | — | — |
| 2012-04-10 | $5.61 | $5.61 | 692,700 | — | — |
| 2012-04-09 | $5.75 | $5.75 | 843,300 | — | — |
| 2012-04-05 | $5.92 | $5.92 | 530,700 | — | — |
| 2012-04-04 | $5.88 | $5.88 | 1,108,100 | — | — |
| 2012-04-03 | $6.00 | $6.00 | 1,061,300 | — | — |
| 2012-04-02 | $6.16 | $6.16 | 1,234,200 | — | — |
| 2012-03-30 | $6.15 | $6.15 | 1,342,600 | — | — |
| 2012-03-29 | $6.20 | $6.20 | 1,332,700 | — | — |
| 2012-03-28 | $6.31 | $6.31 | 1,228,200 | — | — |
| 2012-03-27 | $6.40 | $6.40 | 1,100,100 | — | — |
| 2012-03-26 | $6.39 | $6.39 | 1,390,800 | — | — |
| 2012-03-23 | $6.24 | $6.24 | 1,097,600 | — | — |
| 2012-03-22 | $6.26 | $6.26 | 640,100 | — | — |
| 2012-03-21 | $6.39 | $6.39 | 623,900 | — | — |
| 2012-03-20 | $6.39 | $6.39 | 945,700 | — | — |
| 2012-03-19 | $6.41 | $6.41 | 1,259,800 | — | — |
| 2012-03-16 | $6.36 | $6.36 | 1,022,400 | — | — |
| 2012-03-15 | $6.33 | $6.33 | 1,243,200 | — | — |
| 2012-03-14 | $6.26 | $6.26 | 888,500 | — | — |
| 2012-03-13 | $6.33 | $6.33 | 1,253,100 | — | — |
| 2012-03-12 | $6.30 | $6.30 | 513,900 | — | — |
| 2012-03-09 | $6.37 | $6.37 | 622,300 | — | — |
| 2012-03-08 | $6.29 | $6.29 | 590,900 | — | — |
| 2012-03-07 | $6.18 | $6.18 | 859,800 | — | — |
| 2012-03-06 | $6.07 | $6.07 | 1,185,000 | — | — |
| 2012-03-05 | $6.11 | $6.11 | 1,141,800 | — | — |
| 2012-03-02 | $6.25 | $6.25 | 1,565,400 | — | — |
| 2012-03-01 | $6.36 | $6.36 | 1,352,800 | — | — |
| 2012-02-29 | $6.39 | $6.39 | 2,097,600 | — | — |
| 2012-02-28 | $6.64 | $6.64 | 1,339,400 | — | — |
| 2012-02-27 | $6.58 | $6.58 | 2,481,400 | — | — |
| 2012-02-24 | $6.31 | $6.31 | 887,700 | — | — |
| 2012-02-23 | $6.43 | $6.43 | 2,102,000 | — | — |
| 2012-02-22 | $6.23 | $6.23 | 2,352,700 | — | — |
| 2012-02-21 | $6.44 | $6.44 | 1,718,100 | — | — |
| 2012-02-17 | $6.54 | $6.54 | 1,711,900 | — | — |
| 2012-02-16 | $6.71 | $6.71 | 3,425,400 | — | — |
| 2012-02-15 | $6.44 | $6.44 | 2,657,100 | — | — |
| 2012-02-14 | $6.50 | $6.50 | 2,121,600 | — | — |
| 2012-02-13 | $6.30 | $6.30 | 2,046,500 | — | — |
| 2012-02-10 | $6.26 | $6.26 | 2,562,500 | — | — |
| 2012-02-09 | $6.21 | $6.21 | 2,381,700 | — | — |
| 2012-02-08 | $6.16 | $6.16 | 1,808,400 | — | — |
| 2012-02-07 | $5.99 | $5.99 | 2,543,300 | — | — |
| 2012-02-06 | $5.98 | $5.98 | 1,394,700 | — | — |
| 2012-02-03 | $6.07 | $6.07 | 1,606,400 | — | — |
| 2012-02-02 | $5.99 | $5.99 | 1,840,400 | — | — |
| 2012-02-01 | $5.96 | $5.96 | 1,807,600 | — | — |
| 2012-01-31 | $5.73 | $5.73 | 955,000 | — | — |
| 2012-01-30 | $5.74 | $5.74 | 1,062,800 | — | — |
| 2012-01-27 | $5.73 | $5.73 | 1,046,600 | — | — |
| 2012-01-26 | $5.64 | $5.64 | 2,038,200 | — | — |
| 2012-01-25 | $5.61 | $5.61 | 1,797,100 | — | — |
| 2012-01-24 | $5.66 | $5.66 | 1,608,400 | — | — |
| 2012-01-23 | $5.47 | $5.47 | 1,147,600 | — | — |
| 2012-01-20 | $5.39 | $5.39 | 955,600 | — | — |
| 2012-01-19 | $5.20 | $5.20 | 1,259,800 | — | — |
| 2012-01-18 | $5.16 | $5.16 | 4,183,300 | — | — |
| 2012-01-17 | $4.98 | $4.98 | 869,200 | — | — |
| 2012-01-13 | $4.87 | $4.87 | 723,100 | — | — |
| 2012-01-12 | $4.90 | $4.90 | 546,900 | — | — |
| 2012-01-11 | $4.84 | $4.84 | 1,295,100 | — | — |
| 2012-01-10 | $4.90 | $4.90 | 677,800 | — | — |
| 2012-01-09 | $4.81 | $4.81 | 1,248,500 | — | — |
| 2012-01-06 | $4.64 | $4.64 | 956,900 | — | — |
| 2012-01-05 | $4.61 | $4.61 | 904,200 | — | — |
| 2012-01-04 | $4.57 | $4.57 | 638,900 | — | — |
| 2012-01-03 | $4.62 | $4.62 | 1,425,600 | — | — |