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
- 2005-03-16 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 | $6.95 | $6.95 | 241,200 | — | — |
| 2012-12-28 | $6.76 | $6.76 | 512,400 | — | — |
| 2012-12-27 | $6.85 | $6.85 | 451,600 | — | — |
| 2012-12-26 | $6.69 | $6.69 | 136,800 | — | — |
| 2012-12-24 | $6.77 | $6.77 | 130,000 | — | — |
| 2012-12-21 | $6.92 | $6.92 | 614,800 | — | — |
| 2012-12-20 | $6.98 | $6.98 | 301,200 | — | — |
| 2012-12-19 | $6.93 | $6.93 | 372,800 | — | — |
| 2012-12-18 | $6.86 | $6.86 | 786,400 | — | — |
| 2012-12-17 | $6.69 | $6.69 | 297,600 | — | — |
| 2012-12-14 | $6.61 | $6.61 | 774,800 | — | — |
| 2012-12-13 | $6.60 | $6.60 | 760,800 | — | — |
| 2012-12-12 | $6.55 | $6.55 | 300,800 | — | — |
| 2012-12-11 | $6.58 | $6.58 | 409,200 | — | — |
| 2012-12-10 | $6.60 | $6.60 | 276,400 | — | — |
| 2012-12-07 | $6.59 | $6.59 | 130,000 | — | — |
| 2012-12-06 | $6.62 | $6.62 | 186,400 | — | — |
| 2012-12-05 | $6.66 | $6.66 | 639,200 | — | — |
| 2012-12-04 | $6.61 | $6.61 | 201,600 | — | — |
| 2012-12-03 | $6.63 | $6.63 | 298,800 | — | — |
| 2012-11-30 | $6.67 | $6.66 | 482,400 | — | — |
| 2012-11-29 | $6.73 | $6.73 | 228,000 | — | — |
| 2012-11-28 | $6.72 | $6.72 | 188,800 | — | — |
| 2012-11-27 | $6.85 | $6.85 | 192,400 | — | — |
| 2012-11-26 | $6.83 | $6.83 | 353,600 | — | — |
| 2012-11-23 | $6.77 | $6.77 | 253,200 | — | — |
| 2012-11-21 | $6.52 | $6.52 | 282,000 | — | — |
| 2012-11-20 | $6.45 | $6.45 | 238,800 | — | — |
| 2012-11-19 | $6.58 | $6.58 | 358,400 | — | — |
| 2012-11-16 | $6.51 | $6.51 | 317,600 | — | — |
| 2012-11-15 | $6.30 | $6.30 | 822,000 | — | — |
| 2012-11-14 | $6.38 | $6.38 | 636,800 | — | — |
| 2012-11-13 | $6.78 | $6.78 | 370,000 | — | — |
| 2012-11-12 | $6.87 | $6.87 | 503,600 | — | — |
| 2012-11-09 | $6.94 | $6.94 | 456,800 | — | — |
| 2012-11-08 | $6.90 | $6.90 | 284,800 | — | — |
| 2012-11-07 | $6.92 | $6.91 | 278,800 | — | — |
| 2012-11-06 | $7.03 | $7.03 | 251,600 | — | — |
| 2012-11-05 | $6.96 | $6.96 | 215,600 | — | — |
| 2012-11-02 | $6.89 | $6.89 | 185,600 | — | — |
| 2012-11-01 | $6.88 | $6.88 | 486,400 | — | — |
| 2012-10-31 | $7.03 | $7.03 | 766,800 | — | — |
| 2012-10-26 | $6.81 | $6.81 | 308,800 | — | — |
| 2012-10-25 | $6.75 | $6.75 | 182,800 | — | — |
| 2012-10-24 | $6.72 | $6.72 | 143,200 | — | — |
| 2012-10-23 | $6.73 | $6.73 | 266,800 | — | — |
| 2012-10-22 | $6.72 | $6.72 | 248,400 | — | — |
| 2012-10-19 | $6.66 | $6.66 | 264,400 | — | — |
| 2012-10-18 | $6.88 | $6.88 | 399,600 | — | — |
| 2012-10-17 | $7.00 | $7.00 | 236,400 | — | — |
| 2012-10-16 | $7.00 | $7.00 | 383,600 | — | — |
| 2012-10-15 | $6.93 | $6.93 | 386,400 | — | — |
| 2012-10-12 | $6.82 | $6.82 | 98,000 | — | — |
| 2012-10-11 | $6.91 | $6.91 | 264,000 | — | — |
| 2012-10-10 | $6.91 | $6.91 | 157,200 | — | — |
| 2012-10-09 | $6.81 | $6.81 | 177,600 | — | — |
| 2012-10-08 | $6.93 | $6.93 | 243,600 | — | — |
| 2012-10-05 | $6.86 | $6.86 | 623,600 | — | — |
| 2012-10-04 | $6.89 | $6.89 | 526,800 | — | — |
| 2012-10-03 | $6.82 | $6.82 | 351,200 | — | — |
| 2012-10-02 | $6.67 | $6.67 | 504,400 | — | — |
| 2012-10-01 | $6.55 | $6.55 | 319,600 | — | — |
| 2012-09-28 | $6.51 | $6.51 | 536,000 | — | — |
| 2012-09-27 | $6.52 | $6.52 | 218,400 | — | — |
| 2012-09-26 | $6.54 | $6.54 | 274,400 | — | — |
| 2012-09-25 | $6.49 | $6.49 | 344,000 | — | — |
| 2012-09-24 | $6.46 | $6.46 | 243,600 | — | — |
| 2012-09-21 | $6.47 | $6.47 | 638,400 | — | — |
| 2012-09-20 | $6.49 | $6.49 | 702,800 | — | — |
| 2012-09-19 | $6.50 | $6.49 | 340,000 | — | — |
| 2012-09-18 | $6.56 | $6.56 | 239,200 | — | — |
| 2012-09-17 | $6.64 | $6.64 | 565,600 | — | — |
| 2012-09-14 | $6.59 | $6.59 | 658,800 | — | — |
| 2012-09-13 | $6.57 | $6.57 | 482,000 | — | — |
| 2012-09-12 | $6.50 | $6.50 | 558,800 | — | — |
| 2012-09-11 | $6.42 | $6.42 | 368,400 | — | — |
| 2012-09-10 | $6.39 | $6.39 | 526,000 | — | — |
| 2012-09-07 | $6.29 | $6.29 | 373,600 | — | — |
| 2012-09-06 | $6.17 | $6.16 | 624,000 | — | — |
| 2012-09-05 | $6.04 | $6.04 | 615,200 | — | — |
| 2012-09-04 | $5.92 | $5.92 | 153,200 | — | — |
| 2012-08-31 | $5.89 | $5.89 | 153,600 | — | — |
| 2012-08-30 | $5.88 | $5.88 | 280,800 | — | — |
| 2012-08-29 | $5.83 | $5.83 | 349,200 | — | — |
| 2012-08-28 | $5.65 | $5.65 | 106,800 | — | — |
| 2012-08-27 | $5.68 | $5.68 | 146,800 | — | — |
| 2012-08-24 | $5.67 | $5.67 | 107,200 | — | — |
| 2012-08-23 | $5.63 | $5.63 | 104,000 | — | — |
| 2012-08-22 | $5.77 | $5.77 | 150,000 | — | — |
| 2012-08-21 | $5.78 | $5.78 | 253,200 | — | — |
| 2012-08-20 | $5.74 | $5.74 | 137,200 | — | — |
| 2012-08-17 | $5.75 | $5.75 | 243,600 | — | — |
| 2012-08-16 | $5.73 | $5.73 | 244,800 | — | — |
| 2012-08-15 | $5.63 | $5.63 | 244,400 | — | — |
| 2012-08-14 | $5.60 | $5.60 | 251,600 | — | — |
| 2012-08-13 | $5.57 | $5.57 | 267,200 | — | — |
| 2012-08-10 | $5.54 | $5.54 | 202,800 | — | — |
| 2012-08-09 | $5.45 | $5.45 | 372,400 | — | — |
| 2012-08-08 | $5.25 | $5.25 | 260,800 | — | — |
| 2012-08-07 | $5.27 | $5.27 | 118,000 | — | — |
| 2012-08-06 | $5.23 | $5.23 | 128,000 | — | — |
| 2012-08-03 | $5.20 | $5.20 | 274,800 | — | — |
| 2012-08-02 | $5.10 | $5.10 | 159,200 | — | — |
| 2012-08-01 | $5.07 | $5.07 | 171,200 | — | — |
| 2012-07-31 | $5.04 | $5.04 | 94,400 | — | — |
| 2012-07-30 | $5.08 | $5.08 | 97,200 | — | — |
| 2012-07-27 | $5.04 | $5.04 | 146,400 | — | — |
| 2012-07-26 | $5.06 | $5.06 | 219,600 | — | — |
| 2012-07-25 | $5.11 | $5.11 | 141,600 | — | — |
| 2012-07-24 | $5.09 | $5.09 | 194,000 | — | — |
| 2012-07-23 | $5.09 | $5.09 | 201,200 | — | — |
| 2012-07-20 | $5.11 | $5.11 | 116,400 | — | — |
| 2012-07-19 | $5.11 | $5.11 | 115,200 | — | — |
| 2012-07-18 | $5.12 | $5.12 | 238,800 | — | — |
| 2012-07-17 | $5.08 | $5.08 | 106,800 | — | — |
| 2012-07-16 | $5.08 | $5.08 | 91,600 | — | — |
| 2012-07-13 | $5.05 | $5.05 | 205,200 | — | — |
| 2012-07-12 | $4.94 | $4.94 | 102,800 | — | — |
| 2012-07-11 | $4.94 | $4.94 | 101,200 | — | — |
| 2012-07-10 | $4.97 | $4.97 | 180,400 | — | — |
| 2012-07-09 | $5.05 | $5.05 | 193,600 | — | — |
| 2012-07-06 | $5.06 | $5.06 | 150,000 | — | — |
| 2012-07-05 | $5.03 | $5.03 | 212,800 | — | — |
| 2012-07-03 | $5.03 | $5.03 | 46,800 | — | — |
| 2012-07-02 | $5.01 | $5.01 | 159,600 | — | — |
| 2012-06-29 | $4.94 | $4.94 | 319,600 | — | — |
| 2012-06-28 | $4.86 | $4.86 | 113,200 | — | — |
| 2012-06-27 | $4.85 | $4.85 | 275,200 | — | — |
| 2012-06-26 | $4.72 | $4.72 | 196,000 | — | — |
| 2012-06-25 | $4.84 | $4.84 | 475,200 | — | — |
| 2012-06-22 | $4.80 | $4.80 | 972,400 | — | — |
| 2012-06-21 | $4.62 | $4.62 | 198,400 | — | — |
| 2012-06-20 | $4.67 | $4.67 | 102,000 | — | — |
| 2012-06-19 | $4.71 | $4.71 | 415,600 | — | — |
| 2012-06-18 | $4.55 | $4.55 | 204,400 | — | — |
| 2012-06-15 | $4.62 | $4.62 | 254,800 | — | — |
| 2012-06-14 | $4.68 | $4.68 | 424,800 | — | — |
| 2012-06-13 | $4.56 | $4.56 | 113,600 | — | — |
| 2012-06-12 | $4.62 | $4.62 | 138,400 | — | — |
| 2012-06-11 | $4.67 | $4.67 | 232,800 | — | — |
| 2012-06-08 | $4.65 | $4.65 | 170,800 | — | — |
| 2012-06-07 | $4.61 | $4.61 | 198,400 | — | — |
| 2012-06-06 | $4.71 | $4.71 | 193,600 | — | — |
| 2012-06-05 | $4.63 | $4.63 | 208,000 | — | — |
| 2012-06-04 | $4.70 | $4.70 | 113,200 | — | — |
| 2012-06-01 | $4.54 | $4.54 | 128,000 | — | — |
| 2012-05-31 | $4.70 | $4.70 | 113,600 | — | — |
| 2012-05-30 | $4.71 | $4.71 | 154,000 | — | — |
| 2012-05-29 | $4.63 | $4.63 | 167,600 | — | — |
| 2012-05-25 | $4.62 | $4.62 | 76,800 | — | — |
| 2012-05-24 | $4.59 | $4.59 | 114,000 | — | — |
| 2012-05-23 | $4.60 | $4.60 | 309,600 | — | — |
| 2012-05-22 | $4.60 | $4.60 | 210,800 | — | — |
| 2012-05-21 | $4.66 | $4.66 | 261,600 | — | — |
| 2012-05-18 | $4.65 | $4.65 | 260,000 | — | — |
| 2012-05-17 | $4.70 | $4.70 | 239,600 | — | — |
| 2012-05-16 | $4.73 | $4.73 | 60,000 | — | — |
| 2012-05-15 | $4.72 | $4.72 | 74,000 | — | — |
| 2012-05-14 | $4.72 | $4.72 | 144,000 | — | — |
| 2012-05-11 | $4.71 | $4.71 | 223,200 | — | — |
| 2012-05-10 | $4.70 | $4.70 | 484,000 | — | — |
| 2012-05-09 | $4.70 | $4.70 | 145,200 | — | — |
| 2012-05-08 | $4.73 | $4.73 | 622,400 | — | — |
| 2012-05-07 | $4.62 | $4.62 | 86,800 | — | — |
| 2012-05-04 | $4.59 | $4.59 | 577,200 | — | — |
| 2012-05-03 | $4.48 | $4.48 | 268,000 | — | — |
| 2012-05-02 | $4.51 | $4.51 | 228,000 | — | — |
| 2012-05-01 | $4.44 | $4.44 | 116,000 | — | — |
| 2012-04-30 | $4.44 | $4.44 | 62,000 | — | — |
| 2012-04-27 | $4.48 | $4.48 | 60,000 | — | — |
| 2012-04-26 | $4.45 | $4.45 | 229,600 | — | — |
| 2012-04-25 | $4.41 | $4.41 | 110,000 | — | — |
| 2012-04-24 | $4.38 | $4.38 | 90,400 | — | — |
| 2012-04-23 | $4.33 | $4.33 | 77,600 | — | — |
| 2012-04-20 | $4.43 | $4.43 | 197,600 | — | — |
| 2012-04-19 | $4.42 | $4.42 | 148,800 | — | — |
| 2012-04-18 | $4.32 | $4.32 | 114,000 | — | — |
| 2012-04-17 | $4.33 | $4.33 | 88,800 | — | — |
| 2012-04-16 | $4.33 | $4.33 | 27,200 | — | — |
| 2012-04-13 | $4.30 | $4.30 | 90,000 | — | — |
| 2012-04-12 | $4.40 | $4.40 | 136,800 | — | — |
| 2012-04-11 | $4.31 | $4.31 | 92,800 | — | — |
| 2012-04-10 | $4.26 | $4.26 | 94,800 | — | — |
| 2012-04-09 | $4.26 | $4.26 | 46,800 | — | — |
| 2012-04-05 | $4.37 | $4.37 | 174,800 | — | — |
| 2012-04-04 | $4.41 | $4.41 | 62,000 | — | — |
| 2012-04-03 | $4.36 | $4.36 | 176,400 | — | — |
| 2012-04-02 | $4.28 | $4.28 | 126,800 | — | — |
| 2012-03-30 | $4.27 | $4.27 | 120,000 | — | — |
| 2012-03-29 | $4.32 | $4.32 | 58,400 | — | — |
| 2012-03-28 | $4.37 | $4.37 | 127,600 | — | — |
| 2012-03-27 | $4.34 | $4.34 | 92,800 | — | — |
| 2012-03-26 | $4.33 | $4.33 | 150,800 | — | — |
| 2012-03-23 | $4.27 | $4.27 | 112,800 | — | — |
| 2012-03-22 | $4.26 | $4.26 | 79,200 | — | — |
| 2012-03-21 | $4.25 | $4.25 | 60,800 | — | — |
| 2012-03-20 | $4.25 | $4.25 | 119,600 | — | — |
| 2012-03-19 | $4.27 | $4.27 | 214,000 | — | — |
| 2012-03-16 | $4.15 | $4.15 | 178,400 | — | — |
| 2012-03-15 | $4.18 | $4.18 | 69,600 | — | — |
| 2012-03-14 | $4.08 | $4.08 | 132,000 | — | — |
| 2012-03-13 | $4.15 | $4.15 | 93,200 | — | — |
| 2012-03-12 | $4.10 | $4.10 | 92,400 | — | — |
| 2012-03-09 | $4.17 | $4.17 | 202,000 | — | — |
| 2012-03-08 | $4.13 | $4.13 | 224,800 | — | — |
| 2012-03-07 | $4.10 | $4.10 | 248,000 | — | — |
| 2012-03-06 | $3.90 | $3.89 | 150,800 | — | — |
| 2012-03-05 | $4.03 | $4.03 | 57,200 | — | — |
| 2012-03-02 | $4.06 | $4.06 | 100,800 | — | — |
| 2012-03-01 | $4.12 | $4.12 | 129,600 | — | — |
| 2012-02-29 | $4.10 | $4.10 | 110,800 | — | — |
| 2012-02-28 | $4.11 | $4.11 | 50,000 | — | — |
| 2012-02-27 | $4.18 | $4.18 | 138,800 | — | — |
| 2012-02-24 | $4.14 | $4.14 | 139,600 | — | — |
| 2012-02-23 | $4.13 | $4.13 | 207,600 | — | — |
| 2012-02-22 | $4.17 | $4.17 | 84,000 | — | — |
| 2012-02-21 | $4.18 | $4.18 | 99,600 | — | — |
| 2012-02-17 | $4.16 | $4.16 | 144,800 | — | — |
| 2012-02-16 | $4.20 | $4.20 | 122,000 | — | — |
| 2012-02-15 | $4.14 | $4.14 | 159,200 | — | — |
| 2012-02-14 | $4.19 | $4.19 | 95,200 | — | — |
| 2012-02-13 | $4.20 | $4.20 | 96,800 | — | — |
| 2012-02-10 | $4.17 | $4.17 | 97,200 | — | — |
| 2012-02-09 | $4.18 | $4.18 | 183,600 | — | — |
| 2012-02-08 | $4.20 | $4.20 | 92,800 | — | — |
| 2012-02-07 | $4.21 | $4.21 | 186,800 | — | — |
| 2012-02-06 | $4.23 | $4.23 | 187,200 | — | — |
| 2012-02-03 | $4.24 | $4.24 | 538,000 | — | — |
| 2012-02-02 | $4.22 | $4.22 | 267,600 | — | — |
| 2012-02-01 | $4.20 | $4.20 | 371,600 | — | — |
| 2012-01-31 | $4.18 | $4.18 | 367,600 | — | — |
| 2012-01-30 | $4.17 | $4.17 | 48,400 | — | — |
| 2012-01-27 | $4.18 | $4.18 | 232,800 | — | — |
| 2012-01-26 | $4.14 | $4.14 | 138,000 | — | — |
| 2012-01-25 | $4.15 | $4.15 | 257,600 | — | — |
| 2012-01-24 | $4.13 | $4.13 | 121,200 | — | — |
| 2012-01-23 | $4.12 | $4.12 | 117,200 | — | — |
| 2012-01-20 | $4.10 | $4.10 | 111,600 | — | — |
| 2012-01-19 | $4.10 | $4.10 | 34,400 | — | — |
| 2012-01-18 | $4.10 | $4.10 | 160,000 | — | — |
| 2012-01-17 | $4.10 | $4.10 | 129,200 | — | — |
| 2012-01-13 | $4.10 | $4.10 | 144,400 | — | — |
| 2012-01-12 | $4.13 | $4.13 | 127,200 | — | — |
| 2012-01-11 | $4.15 | $4.15 | 110,000 | — | — |
| 2012-01-10 | $4.17 | $4.17 | 131,200 | — | — |
| 2012-01-09 | $4.18 | $4.18 | 212,400 | — | — |
| 2012-01-06 | $4.18 | $4.18 | 140,800 | — | — |
| 2012-01-05 | $4.17 | $4.17 | 110,000 | — | — |
| 2012-01-04 | $4.14 | $4.14 | 124,400 | — | — |
| 2012-01-03 | $4.16 | $4.16 | 263,200 | — | — |