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
- 2007-02-08 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 | $6.43 | $6.43 | 430,800 | — | — |
| 2012-12-28 | $6.31 | $6.31 | 204,400 | — | — |
| 2012-12-27 | $6.46 | $6.46 | 331,200 | — | — |
| 2012-12-26 | $6.64 | $6.64 | 235,200 | — | — |
| 2012-12-24 | $6.79 | $6.79 | 118,000 | — | — |
| 2012-12-21 | $6.83 | $6.83 | 570,900 | — | — |
| 2012-12-20 | $6.84 | $6.84 | 395,000 | — | — |
| 2012-12-19 | $6.82 | $6.82 | 458,500 | — | — |
| 2012-12-18 | $6.85 | $6.85 | 429,900 | — | — |
| 2012-12-17 | $6.69 | $6.69 | 257,000 | — | — |
| 2012-12-14 | $6.59 | $6.59 | 230,000 | — | — |
| 2012-12-13 | $6.69 | $6.69 | 536,300 | — | — |
| 2012-12-12 | $6.73 | $6.73 | 470,700 | — | — |
| 2012-12-11 | $6.67 | $6.67 | 848,600 | — | — |
| 2012-12-10 | $6.49 | $6.49 | 588,300 | — | — |
| 2012-12-07 | $6.23 | $6.23 | 504,900 | — | — |
| 2012-12-06 | $6.13 | $6.13 | 534,700 | — | — |
| 2012-12-05 | $6.20 | $6.20 | 316,100 | — | — |
| 2012-12-04 | $6.23 | $6.23 | 514,500 | — | — |
| 2012-12-03 | $6.23 | $6.23 | 551,600 | — | — |
| 2012-11-30 | $6.28 | $6.28 | 1,417,100 | — | — |
| 2012-11-29 | $6.48 | $6.48 | 379,800 | — | — |
| 2012-11-28 | $6.26 | $6.26 | 507,100 | — | — |
| 2012-11-27 | $6.39 | $6.39 | 213,100 | — | — |
| 2012-11-26 | $6.56 | $6.56 | 341,600 | — | — |
| 2012-11-23 | $6.49 | $6.49 | 114,600 | — | — |
| 2012-11-21 | $6.47 | $6.47 | 243,800 | — | — |
| 2012-11-20 | $6.40 | $6.40 | 626,700 | — | — |
| 2012-11-19 | $6.39 | $6.39 | 582,800 | — | — |
| 2012-11-16 | $6.29 | $6.29 | 504,800 | — | — |
| 2012-11-15 | $6.10 | $6.10 | 534,000 | — | — |
| 2012-11-14 | $6.17 | $6.17 | 499,900 | — | — |
| 2012-11-13 | $6.55 | $6.55 | 303,000 | — | — |
| 2012-11-12 | $6.82 | $6.82 | 396,900 | — | — |
| 2012-11-09 | $6.90 | $6.90 | 475,900 | — | — |
| 2012-11-08 | $6.91 | $6.91 | 735,100 | — | — |
| 2012-11-07 | $6.90 | $6.90 | 402,000 | — | — |
| 2012-11-06 | $7.14 | $7.14 | 407,900 | — | — |
| 2012-11-05 | $7.08 | $7.08 | 483,500 | — | — |
| 2012-11-02 | $6.92 | $6.92 | 697,300 | — | — |
| 2012-11-01 | $7.01 | $7.01 | 1,218,700 | — | — |
| 2012-10-31 | $6.96 | $6.96 | 380,700 | — | — |
| 2012-10-26 | $6.83 | $6.83 | 357,800 | — | — |
| 2012-10-25 | $6.52 | $6.52 | 345,300 | — | — |
| 2012-10-24 | $6.75 | $6.75 | 489,000 | — | — |
| 2012-10-23 | $6.71 | $6.71 | 486,800 | — | — |
| 2012-10-22 | $6.50 | $6.50 | 387,600 | — | — |
| 2012-10-19 | $6.43 | $6.43 | 598,500 | — | — |
| 2012-10-18 | $6.47 | $6.47 | 434,200 | — | — |
| 2012-10-17 | $6.67 | $6.67 | 242,800 | — | — |
| 2012-10-16 | $6.69 | $6.69 | 257,700 | — | — |
| 2012-10-15 | $6.64 | $6.64 | 722,200 | — | — |
| 2012-10-12 | $6.79 | $6.79 | 1,263,600 | — | — |
| 2012-10-11 | $7.02 | $7.02 | 382,000 | — | — |
| 2012-10-10 | $7.07 | $7.07 | 346,200 | — | — |
| 2012-10-09 | $7.00 | $7.00 | 388,100 | — | — |
| 2012-10-08 | $7.06 | $7.06 | 245,900 | — | — |
| 2012-10-05 | $7.04 | $7.04 | 526,000 | — | — |
| 2012-10-04 | $7.13 | $7.13 | 229,700 | — | — |
| 2012-10-03 | $7.19 | $7.19 | 460,500 | — | — |
| 2012-10-02 | $7.10 | $7.10 | 480,800 | — | — |
| 2012-10-01 | $7.12 | $7.12 | 462,700 | — | — |
| 2012-09-28 | $7.08 | $7.08 | 397,400 | — | — |
| 2012-09-27 | $7.13 | $7.13 | 707,900 | — | — |
| 2012-09-26 | $7.01 | $7.01 | 629,300 | — | — |
| 2012-09-25 | $7.03 | $7.03 | 628,300 | — | — |
| 2012-09-24 | $7.25 | $7.25 | 1,037,600 | — | — |
| 2012-09-21 | $7.28 | $7.28 | 1,614,900 | — | — |
| 2012-09-20 | $6.90 | $6.90 | 1,231,700 | — | — |
| 2012-09-19 | $6.59 | $6.59 | 2,060,700 | — | — |
| 2012-09-18 | $6.14 | $6.14 | 739,600 | — | — |
| 2012-09-17 | $6.01 | $6.01 | 603,700 | — | — |
| 2012-09-14 | $5.91 | $5.91 | 587,600 | — | — |
| 2012-09-13 | $5.90 | $5.90 | 696,100 | — | — |
| 2012-09-12 | $5.67 | $5.67 | 456,600 | — | — |
| 2012-09-11 | $5.67 | $5.67 | 1,631,000 | — | — |
| 2012-09-10 | $5.99 | $5.99 | 1,127,700 | — | — |
| 2012-09-07 | $5.84 | $5.84 | 2,888,900 | — | — |
| 2012-09-06 | $6.54 | $6.54 | 750,700 | — | — |
| 2012-09-05 | $6.43 | $6.43 | 1,045,700 | — | — |
| 2012-09-04 | $6.15 | $6.15 | 381,700 | — | — |
| 2012-08-31 | $6.13 | $6.13 | 193,300 | — | — |
| 2012-08-30 | $6.12 | $6.12 | 144,700 | — | — |
| 2012-08-29 | $6.24 | $6.24 | 221,200 | — | — |
| 2012-08-28 | $6.19 | $6.19 | 390,600 | — | — |
| 2012-08-27 | $6.20 | $6.20 | 384,500 | — | — |
| 2012-08-24 | $6.05 | $6.05 | 715,400 | — | — |
| 2012-08-23 | $6.17 | $6.17 | 777,200 | — | — |
| 2012-08-22 | $6.35 | $6.35 | 406,000 | — | — |
| 2012-08-21 | $6.47 | $6.47 | 238,500 | — | — |
| 2012-08-20 | $6.66 | $6.66 | 149,000 | — | — |
| 2012-08-17 | $6.71 | $6.71 | 179,800 | — | — |
| 2012-08-16 | $6.68 | $6.68 | 169,600 | — | — |
| 2012-08-15 | $6.59 | $6.59 | 118,500 | — | — |
| 2012-08-14 | $6.55 | $6.55 | 127,600 | — | — |
| 2012-08-13 | $6.48 | $6.48 | 141,500 | — | — |
| 2012-08-10 | $6.61 | $6.61 | 233,400 | — | — |
| 2012-08-09 | $6.59 | $6.59 | 147,500 | — | — |
| 2012-08-08 | $6.51 | $6.51 | 232,700 | — | — |
| 2012-08-07 | $6.63 | $6.63 | 282,400 | — | — |
| 2012-08-06 | $6.44 | $6.44 | 224,800 | — | — |
| 2012-08-03 | $6.28 | $6.28 | 398,300 | — | — |
| 2012-08-02 | $5.97 | $5.97 | 318,300 | — | — |
| 2012-08-01 | $6.12 | $6.12 | 373,900 | — | — |
| 2012-07-31 | $6.31 | $6.31 | 327,000 | — | — |
| 2012-07-30 | $6.41 | $6.41 | 201,200 | — | — |
| 2012-07-27 | $6.46 | $6.46 | 289,400 | — | — |
| 2012-07-26 | $6.21 | $6.21 | 687,700 | — | — |
| 2012-07-25 | $6.16 | $6.16 | 380,900 | — | — |
| 2012-07-24 | $6.27 | $6.27 | 1,009,700 | — | — |
| 2012-07-23 | $6.51 | $6.51 | 628,700 | — | — |
| 2012-07-20 | $6.54 | $6.54 | 313,200 | — | — |
| 2012-07-19 | $6.51 | $6.51 | 246,200 | — | — |
| 2012-07-18 | $6.50 | $6.50 | 295,400 | — | — |
| 2012-07-17 | $6.43 | $6.43 | 307,500 | — | — |
| 2012-07-16 | $6.38 | $6.38 | 296,300 | — | — |
| 2012-07-13 | $6.58 | $6.58 | 310,800 | — | — |
| 2012-07-12 | $6.36 | $6.36 | 448,300 | — | — |
| 2012-07-11 | $6.44 | $6.44 | 463,200 | — | — |
| 2012-07-10 | $6.26 | $6.26 | 687,400 | — | — |
| 2012-07-09 | $6.30 | $6.30 | 536,200 | — | — |
| 2012-07-06 | $6.35 | $6.35 | 446,800 | — | — |
| 2012-07-05 | $6.49 | $6.49 | 369,000 | — | — |
| 2012-07-03 | $6.73 | $6.73 | 193,200 | — | — |
| 2012-07-02 | $6.74 | $6.74 | 509,400 | — | — |
| 2012-06-29 | $6.82 | $6.82 | 346,200 | — | — |
| 2012-06-28 | $6.53 | $6.53 | 296,600 | — | — |
| 2012-06-27 | $6.54 | $6.54 | 488,900 | — | — |
| 2012-06-26 | $6.15 | $6.15 | 474,200 | — | — |
| 2012-06-25 | $6.25 | $6.25 | 258,000 | — | — |
| 2012-06-22 | $6.50 | $6.50 | 1,489,600 | — | — |
| 2012-06-21 | $6.10 | $6.10 | 614,100 | — | — |
| 2012-06-20 | $5.96 | $5.96 | 316,400 | — | — |
| 2012-06-19 | $6.13 | $6.13 | 406,800 | — | — |
| 2012-06-18 | $5.99 | $5.99 | 567,800 | — | — |
| 2012-06-15 | $5.99 | $5.99 | 554,300 | — | — |
| 2012-06-14 | $6.04 | $6.04 | 407,600 | — | — |
| 2012-06-13 | $6.06 | $6.06 | 472,500 | — | — |
| 2012-06-12 | $6.06 | $6.06 | 393,800 | — | — |
| 2012-06-11 | $6.00 | $6.00 | 499,800 | — | — |
| 2012-06-08 | $6.15 | $6.15 | 675,500 | — | — |
| 2012-06-07 | $6.26 | $6.26 | 405,400 | — | — |
| 2012-06-06 | $6.40 | $6.40 | 334,100 | — | — |
| 2012-06-05 | $6.31 | $6.31 | 454,300 | — | — |
| 2012-06-04 | $6.24 | $6.24 | 467,800 | — | — |
| 2012-06-01 | $6.17 | $6.17 | 818,200 | — | — |
| 2012-05-31 | $6.27 | $6.27 | 838,400 | — | — |
| 2012-05-30 | $6.01 | $6.01 | 336,400 | — | — |
| 2012-05-29 | $6.22 | $6.22 | 318,200 | — | — |
| 2012-05-25 | $6.18 | $6.18 | 296,000 | — | — |
| 2012-05-24 | $6.05 | $6.05 | 386,000 | — | — |
| 2012-05-23 | $6.21 | $6.21 | 371,000 | — | — |
| 2012-05-22 | $6.18 | $6.18 | 478,400 | — | — |
| 2012-05-21 | $6.20 | $6.20 | 376,200 | — | — |
| 2012-05-18 | $5.95 | $5.95 | 650,000 | — | — |
| 2012-05-17 | $6.14 | $6.14 | 548,300 | — | — |
| 2012-05-16 | $6.36 | $6.36 | 458,300 | — | — |
| 2012-05-15 | $6.30 | $6.30 | 480,700 | — | — |
| 2012-05-14 | $6.41 | $6.41 | 302,400 | — | — |
| 2012-05-11 | $6.44 | $6.44 | 527,800 | — | — |
| 2012-05-10 | $6.62 | $6.62 | 684,000 | — | — |
| 2012-05-09 | $6.58 | $6.58 | 2,026,300 | — | — |
| 2012-05-08 | $7.14 | $7.14 | 527,900 | — | — |
| 2012-05-07 | $7.26 | $7.26 | 429,000 | — | — |
| 2012-05-04 | $7.07 | $7.07 | 794,300 | — | — |
| 2012-05-03 | $7.10 | $7.10 | 1,258,800 | — | — |
| 2012-05-02 | $7.49 | $7.49 | 459,700 | — | — |
| 2012-05-01 | $7.54 | $7.54 | 532,500 | — | — |
| 2012-04-30 | $7.70 | $7.70 | 675,900 | — | — |
| 2012-04-27 | $7.83 | $7.83 | 458,900 | — | — |
| 2012-04-26 | $7.74 | $7.74 | 956,700 | — | — |
| 2012-04-25 | $7.91 | $7.91 | 925,000 | — | — |
| 2012-04-24 | $7.90 | $7.90 | 895,800 | — | — |
| 2012-04-23 | $7.53 | $7.53 | 603,100 | — | — |
| 2012-04-20 | $7.69 | $7.69 | 769,400 | — | — |
| 2012-04-19 | $7.75 | $7.75 | 1,277,600 | — | — |
| 2012-04-18 | $7.85 | $7.85 | 2,183,800 | — | — |
| 2012-04-17 | $7.33 | $7.33 | 519,900 | — | — |
| 2012-04-16 | $7.20 | $7.20 | 891,100 | — | — |
| 2012-04-13 | $7.35 | $7.35 | 734,300 | — | — |
| 2012-04-12 | $7.23 | $7.23 | 765,700 | — | — |
| 2012-04-11 | $6.82 | $6.82 | 395,200 | — | — |
| 2012-04-10 | $6.56 | $6.56 | 803,600 | — | — |
| 2012-04-09 | $6.89 | $6.89 | 416,100 | — | — |
| 2012-04-05 | $7.16 | $7.16 | 350,200 | — | — |
| 2012-04-04 | $7.13 | $7.13 | 880,900 | — | — |
| 2012-04-03 | $7.20 | $7.20 | 376,200 | — | — |
| 2012-04-02 | $7.23 | $7.23 | 564,500 | — | — |
| 2012-03-30 | $7.06 | $7.06 | 308,400 | — | — |
| 2012-03-29 | $7.01 | $7.01 | 472,300 | — | — |
| 2012-03-28 | $7.12 | $7.12 | 448,600 | — | — |
| 2012-03-27 | $7.14 | $7.14 | 512,400 | — | — |
| 2012-03-26 | $7.38 | $7.38 | 801,500 | — | — |
| 2012-03-23 | $7.01 | $7.01 | 519,700 | — | — |
| 2012-03-22 | $6.94 | $6.94 | 288,600 | — | — |
| 2012-03-21 | $6.96 | $6.96 | 477,600 | — | — |
| 2012-03-20 | $6.75 | $6.75 | 202,700 | — | — |
| 2012-03-19 | $6.84 | $6.84 | 337,900 | — | — |
| 2012-03-16 | $6.91 | $6.91 | 468,300 | — | — |
| 2012-03-15 | $6.81 | $6.81 | 261,700 | — | — |
| 2012-03-14 | $6.82 | $6.82 | 383,100 | — | — |
| 2012-03-13 | $6.63 | $6.63 | 377,700 | — | — |
| 2012-03-12 | $6.40 | $6.40 | 270,600 | — | — |
| 2012-03-09 | $6.64 | $6.64 | 340,700 | — | — |
| 2012-03-08 | $6.65 | $6.65 | 431,500 | — | — |
| 2012-03-07 | $6.44 | $6.44 | 520,600 | — | — |
| 2012-03-06 | $6.16 | $6.16 | 637,800 | — | — |
| 2012-03-05 | $6.43 | $6.43 | 606,000 | — | — |
| 2012-03-02 | $6.49 | $6.49 | 528,900 | — | — |
| 2012-03-01 | $6.77 | $6.77 | 394,100 | — | — |
| 2012-02-29 | $6.78 | $6.78 | 570,800 | — | — |
| 2012-02-28 | $6.90 | $6.90 | 263,200 | — | — |
| 2012-02-27 | $6.93 | $6.93 | 356,700 | — | — |
| 2012-02-24 | $7.02 | $7.02 | 239,300 | — | — |
| 2012-02-23 | $7.04 | $7.04 | 653,800 | — | — |
| 2012-02-22 | $6.97 | $6.97 | 379,600 | — | — |
| 2012-02-21 | $7.16 | $7.16 | 611,100 | — | — |
| 2012-02-17 | $7.20 | $7.20 | 618,900 | — | — |
| 2012-02-16 | $7.32 | $7.32 | 853,000 | — | — |
| 2012-02-15 | $7.21 | $7.21 | 575,100 | — | — |
| 2012-02-14 | $7.35 | $7.35 | 508,400 | — | — |
| 2012-02-13 | $7.54 | $7.54 | 1,024,700 | — | — |
| 2012-02-10 | $7.02 | $7.02 | 1,407,800 | — | — |
| 2012-02-09 | $7.22 | $7.22 | 4,884,400 | — | — |
| 2012-02-08 | $6.29 | $6.29 | 555,000 | — | — |
| 2012-02-07 | $6.19 | $6.19 | 523,500 | — | — |
| 2012-02-06 | $6.25 | $6.25 | 459,400 | — | — |
| 2012-02-03 | $6.25 | $6.25 | 639,200 | — | — |
| 2012-02-02 | $6.11 | $6.11 | 996,500 | — | — |
| 2012-02-01 | $6.13 | $6.13 | 1,211,400 | — | — |
| 2012-01-31 | $5.65 | $5.65 | 804,500 | — | — |
| 2012-01-30 | $5.31 | $5.31 | 232,200 | — | — |
| 2012-01-27 | $5.33 | $5.33 | 382,100 | — | — |
| 2012-01-26 | $5.30 | $5.30 | 445,500 | — | — |
| 2012-01-25 | $5.32 | $5.32 | 450,800 | — | — |
| 2012-01-24 | $5.27 | $5.27 | 309,000 | — | — |
| 2012-01-23 | $5.22 | $5.22 | 225,900 | — | — |
| 2012-01-20 | $5.25 | $5.25 | 789,700 | — | — |
| 2012-01-19 | $5.36 | $5.36 | 768,400 | — | — |
| 2012-01-18 | $5.09 | $5.09 | 492,400 | — | — |
| 2012-01-17 | $5.03 | $5.03 | 995,400 | — | — |
| 2012-01-13 | $4.68 | $4.68 | 524,700 | — | — |
| 2012-01-12 | $4.55 | $4.55 | 813,400 | — | — |
| 2012-01-11 | $4.61 | $4.61 | 326,100 | — | — |
| 2012-01-10 | $4.54 | $4.54 | 411,100 | — | — |
| 2012-01-09 | $4.48 | $4.48 | 223,800 | — | — |
| 2012-01-06 | $4.43 | $4.43 | 222,000 | — | — |
| 2012-01-05 | $4.43 | $4.43 | 228,000 | — | — |
| 2012-01-04 | $4.41 | $4.41 | 417,900 | — | — |
| 2012-01-03 | $4.49 | $4.49 | 576,600 | — | — |