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
- 2001-06-19 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 | $8.94 | $8.94 | 1,009,700 | — | — |
| 2012-12-28 | $8.63 | $8.63 | 657,000 | — | — |
| 2012-12-27 | $8.65 | $8.65 | 683,000 | — | — |
| 2012-12-26 | $8.63 | $8.63 | 553,000 | — | — |
| 2012-12-24 | $8.76 | $8.76 | 348,600 | — | — |
| 2012-12-21 | $8.69 | $8.69 | 2,079,800 | — | — |
| 2012-12-20 | $8.75 | $8.75 | 1,542,100 | — | — |
| 2012-12-19 | $8.15 | $8.15 | 1,179,800 | — | — |
| 2012-12-18 | $8.46 | $8.46 | 1,582,100 | — | — |
| 2012-12-17 | $7.65 | $7.65 | 1,364,900 | — | — |
| 2012-12-14 | $7.65 | $7.65 | 614,900 | — | — |
| 2012-12-13 | $7.69 | $7.69 | 1,001,700 | — | — |
| 2012-12-12 | $7.94 | $7.94 | 866,800 | — | — |
| 2012-12-11 | $8.22 | $8.22 | 415,000 | — | — |
| 2012-12-10 | $8.20 | $8.20 | 307,400 | — | — |
| 2012-12-07 | $8.27 | $8.27 | 334,800 | — | — |
| 2012-12-06 | $8.24 | $8.24 | 319,200 | — | — |
| 2012-12-05 | $8.15 | $8.15 | 444,000 | — | — |
| 2012-12-04 | $8.30 | $8.30 | 522,300 | — | — |
| 2012-12-03 | $8.12 | $8.12 | 846,500 | — | — |
| 2012-11-30 | $8.26 | $8.26 | 694,000 | — | — |
| 2012-11-29 | $8.28 | $8.28 | 1,706,300 | — | — |
| 2012-11-28 | $9.02 | $9.02 | 1,263,100 | — | — |
| 2012-11-27 | $8.72 | $8.72 | 1,353,900 | — | — |
| 2012-11-26 | $8.54 | $8.54 | 926,600 | — | — |
| 2012-11-23 | $8.07 | $8.07 | 135,900 | — | — |
| 2012-11-21 | $8.13 | $8.13 | 303,300 | — | — |
| 2012-11-20 | $8.07 | $8.07 | 315,100 | — | — |
| 2012-11-19 | $8.11 | $8.11 | 542,600 | — | — |
| 2012-11-16 | $7.70 | $7.70 | 482,900 | — | — |
| 2012-11-15 | $7.68 | $7.68 | 657,100 | — | — |
| 2012-11-14 | $7.88 | $7.88 | 586,100 | — | — |
| 2012-11-13 | $7.96 | $7.96 | 470,400 | — | — |
| 2012-11-12 | $7.95 | $7.95 | 351,600 | — | — |
| 2012-11-09 | $8.04 | $8.04 | 440,800 | — | — |
| 2012-11-08 | $8.09 | $8.09 | 435,700 | — | — |
| 2012-11-07 | $8.16 | $8.16 | 650,000 | — | — |
| 2012-11-06 | $8.24 | $8.24 | 771,600 | — | — |
| 2012-11-05 | $8.14 | $8.14 | 881,300 | — | — |
| 2012-11-02 | $7.92 | $7.92 | 586,800 | — | — |
| 2012-11-01 | $8.06 | $8.06 | 931,700 | — | — |
| 2012-10-31 | $7.81 | $7.81 | 1,610,700 | — | — |
| 2012-10-26 | $8.07 | $8.07 | 6,125,000 | — | — |
| 2012-10-25 | $6.39 | $6.39 | 616,100 | — | — |
| 2012-10-24 | $6.51 | $6.51 | 496,200 | — | — |
| 2012-10-23 | $6.52 | $6.52 | 571,200 | — | — |
| 2012-10-22 | $6.42 | $6.42 | 690,900 | — | — |
| 2012-10-19 | $6.38 | $6.38 | 466,400 | — | — |
| 2012-10-18 | $6.43 | $6.43 | 513,800 | — | — |
| 2012-10-17 | $6.40 | $6.40 | 636,900 | — | — |
| 2012-10-16 | $6.21 | $6.21 | 451,500 | — | — |
| 2012-10-15 | $6.09 | $6.09 | 304,600 | — | — |
| 2012-10-12 | $5.99 | $5.99 | 236,200 | — | — |
| 2012-10-11 | $5.92 | $5.92 | 254,900 | — | — |
| 2012-10-10 | $5.95 | $5.95 | 450,200 | — | — |
| 2012-10-09 | $5.85 | $5.85 | 659,800 | — | — |
| 2012-10-08 | $5.97 | $5.97 | 435,900 | — | — |
| 2012-10-05 | $5.96 | $5.96 | 455,300 | — | — |
| 2012-10-04 | $5.99 | $5.99 | 252,200 | — | — |
| 2012-10-03 | $5.91 | $5.91 | 981,700 | — | — |
| 2012-10-02 | $6.05 | $6.05 | 731,600 | — | — |
| 2012-10-01 | $6.15 | $6.15 | 329,900 | — | — |
| 2012-09-28 | $6.04 | $6.04 | 412,700 | — | — |
| 2012-09-27 | $6.04 | $6.04 | 534,600 | — | — |
| 2012-09-26 | $5.88 | $5.88 | 446,300 | — | — |
| 2012-09-25 | $5.84 | $5.84 | 739,100 | — | — |
| 2012-09-24 | $5.61 | $5.61 | 351,900 | — | — |
| 2012-09-21 | $5.68 | $5.68 | 764,300 | — | — |
| 2012-09-20 | $5.78 | $5.78 | 369,500 | — | — |
| 2012-09-19 | $5.77 | $5.77 | 720,500 | — | — |
| 2012-09-18 | $5.97 | $5.97 | 1,843,400 | — | — |
| 2012-09-17 | $5.99 | $5.99 | 1,345,300 | — | — |
| 2012-09-14 | $5.75 | $5.75 | 1,040,100 | — | — |
| 2012-09-13 | $5.42 | $5.42 | 485,800 | — | — |
| 2012-09-12 | $5.45 | $5.45 | 652,800 | — | — |
| 2012-09-11 | $5.47 | $5.47 | 465,300 | — | — |
| 2012-09-10 | $5.17 | $5.17 | 672,300 | — | — |
| 2012-09-07 | $5.50 | $5.50 | 238,200 | — | — |
| 2012-09-06 | $5.42 | $5.42 | 415,500 | — | — |
| 2012-09-05 | $5.35 | $5.35 | 395,900 | — | — |
| 2012-09-04 | $5.42 | $5.42 | 322,500 | — | — |
| 2012-08-31 | $5.35 | $5.35 | 459,200 | — | — |
| 2012-08-30 | $5.50 | $5.50 | 394,900 | — | — |
| 2012-08-29 | $5.56 | $5.56 | 373,400 | — | — |
| 2012-08-28 | $5.55 | $5.55 | 375,700 | — | — |
| 2012-08-27 | $5.45 | $5.45 | 439,000 | — | — |
| 2012-08-24 | $5.29 | $5.29 | 215,900 | — | — |
| 2012-08-23 | $5.39 | $5.39 | 367,500 | — | — |
| 2012-08-22 | $5.42 | $5.42 | 262,000 | — | — |
| 2012-08-21 | $5.51 | $5.51 | 438,300 | — | — |
| 2012-08-20 | $5.55 | $5.55 | 352,200 | — | — |
| 2012-08-17 | $5.46 | $5.46 | 307,800 | — | — |
| 2012-08-16 | $5.54 | $5.54 | 510,900 | — | — |
| 2012-08-15 | $5.50 | $5.50 | 435,800 | — | — |
| 2012-08-14 | $5.45 | $5.45 | 419,800 | — | — |
| 2012-08-13 | $5.55 | $5.55 | 312,700 | — | — |
| 2012-08-10 | $5.59 | $5.59 | 285,500 | — | — |
| 2012-08-09 | $5.69 | $5.69 | 295,000 | — | — |
| 2012-08-08 | $5.65 | $5.65 | 818,400 | — | — |
| 2012-08-07 | $5.61 | $5.61 | 1,098,200 | — | — |
| 2012-08-06 | $5.55 | $5.55 | 936,400 | — | — |
| 2012-08-03 | $5.49 | $5.49 | 653,700 | — | — |
| 2012-08-02 | $5.50 | $5.50 | 1,163,000 | — | — |
| 2012-08-01 | $5.34 | $5.34 | 497,100 | — | — |
| 2012-07-31 | $5.41 | $5.41 | 692,600 | — | — |
| 2012-07-30 | $5.45 | $5.45 | 778,600 | — | — |
| 2012-07-27 | $5.38 | $5.38 | 606,800 | — | — |
| 2012-07-26 | $5.30 | $5.30 | 1,151,800 | — | — |
| 2012-07-25 | $4.87 | $4.87 | 294,700 | — | — |
| 2012-07-24 | $4.75 | $4.75 | 502,900 | — | — |
| 2012-07-23 | $4.68 | $4.68 | 293,200 | — | — |
| 2012-07-20 | $4.84 | $4.84 | 306,400 | — | — |
| 2012-07-19 | $4.86 | $4.86 | 248,600 | — | — |
| 2012-07-18 | $5.01 | $5.01 | 307,500 | — | — |
| 2012-07-17 | $5.23 | $5.23 | 139,400 | — | — |
| 2012-07-16 | $5.20 | $5.20 | 179,800 | — | — |
| 2012-07-13 | $5.13 | $5.13 | 143,700 | — | — |
| 2012-07-12 | $5.06 | $5.06 | 236,000 | — | — |
| 2012-07-11 | $5.03 | $5.03 | 239,300 | — | — |
| 2012-07-10 | $5.16 | $5.16 | 161,700 | — | — |
| 2012-07-09 | $5.34 | $5.34 | 200,300 | — | — |
| 2012-07-06 | $5.23 | $5.23 | 164,000 | — | — |
| 2012-07-05 | $5.33 | $5.33 | 147,800 | — | — |
| 2012-07-03 | $5.32 | $5.32 | 109,000 | — | — |
| 2012-07-02 | $5.29 | $5.29 | 267,700 | — | — |
| 2012-06-29 | $5.24 | $5.24 | 464,800 | — | — |
| 2012-06-28 | $4.99 | $4.99 | 363,200 | — | — |
| 2012-06-27 | $5.20 | $5.20 | 403,600 | — | — |
| 2012-06-26 | $5.40 | $5.40 | 423,700 | — | — |
| 2012-06-25 | $5.21 | $5.21 | 234,000 | — | — |
| 2012-06-22 | $5.29 | $5.29 | 345,300 | — | — |
| 2012-06-21 | $5.29 | $5.29 | 289,900 | — | — |
| 2012-06-20 | $5.43 | $5.43 | 415,500 | — | — |
| 2012-06-19 | $5.44 | $5.44 | 391,100 | — | — |
| 2012-06-18 | $5.37 | $5.37 | 457,800 | — | — |
| 2012-06-15 | $5.07 | $5.07 | 416,400 | — | — |
| 2012-06-14 | $5.17 | $5.17 | 435,200 | — | — |
| 2012-06-13 | $5.20 | $5.20 | 843,600 | — | — |
| 2012-06-12 | $5.32 | $5.32 | 615,400 | — | — |
| 2012-06-11 | $5.27 | $5.27 | 459,900 | — | — |
| 2012-06-08 | $5.25 | $5.25 | 492,800 | — | — |
| 2012-06-07 | $5.22 | $5.22 | 280,400 | — | — |
| 2012-06-06 | $5.32 | $5.32 | 423,500 | — | — |
| 2012-06-05 | $5.16 | $5.16 | 327,400 | — | — |
| 2012-06-04 | $5.19 | $5.19 | 322,000 | — | — |
| 2012-06-01 | $5.25 | $5.25 | 544,500 | — | — |
| 2012-05-31 | $5.38 | $5.38 | 418,900 | — | — |
| 2012-05-30 | $5.32 | $5.32 | 332,900 | — | — |
| 2012-05-29 | $5.46 | $5.46 | 712,600 | — | — |
| 2012-05-25 | $5.46 | $5.46 | 493,300 | — | — |
| 2012-05-24 | $5.40 | $5.40 | 577,200 | — | — |
| 2012-05-23 | $5.40 | $5.40 | 526,000 | — | — |
| 2012-05-22 | $5.27 | $5.27 | 547,100 | — | — |
| 2012-05-21 | $5.32 | $5.32 | 658,300 | — | — |
| 2012-05-18 | $5.13 | $5.13 | 473,100 | — | — |
| 2012-05-17 | $5.05 | $5.05 | 794,300 | — | — |
| 2012-05-16 | $5.16 | $5.16 | 386,200 | — | — |
| 2012-05-15 | $5.16 | $5.16 | 411,300 | — | — |
| 2012-05-14 | $5.20 | $5.20 | 489,500 | — | — |
| 2012-05-11 | $5.20 | $5.20 | 569,200 | — | — |
| 2012-05-10 | $5.24 | $5.24 | 649,000 | — | — |
| 2012-05-09 | $5.04 | $5.04 | 540,300 | — | — |
| 2012-05-08 | $5.05 | $5.05 | 977,300 | — | — |
| 2012-05-07 | $4.83 | $4.83 | 413,000 | — | — |
| 2012-05-04 | $4.76 | $4.76 | 531,700 | — | — |
| 2012-05-03 | $4.92 | $4.92 | 573,700 | — | — |
| 2012-05-02 | $4.90 | $4.90 | 1,258,900 | — | — |
| 2012-05-01 | $4.64 | $4.64 | 934,300 | — | — |
| 2012-04-30 | $4.60 | $4.60 | 1,253,800 | — | — |
| 2012-04-27 | $4.45 | $4.45 | 737,400 | — | — |
| 2012-04-26 | $4.33 | $4.33 | 1,071,500 | — | — |
| 2012-04-25 | $4.16 | $4.16 | 290,400 | — | — |
| 2012-04-24 | $4.11 | $4.11 | 181,400 | — | — |
| 2012-04-23 | $4.01 | $4.01 | 230,600 | — | — |
| 2012-04-20 | $4.08 | $4.08 | 244,200 | — | — |
| 2012-04-19 | $4.13 | $4.13 | 178,600 | — | — |
| 2012-04-18 | $4.15 | $4.15 | 177,800 | — | — |
| 2012-04-17 | $4.22 | $4.22 | 233,400 | — | — |
| 2012-04-16 | $4.09 | $4.09 | 163,300 | — | — |
| 2012-04-13 | $4.09 | $4.09 | 607,700 | — | — |
| 2012-04-12 | $4.20 | $4.20 | 237,300 | — | — |
| 2012-04-11 | $4.12 | $4.12 | 319,800 | — | — |
| 2012-04-10 | $4.07 | $4.07 | 461,400 | — | — |
| 2012-04-09 | $3.96 | $3.96 | 514,900 | — | — |
| 2012-04-05 | $4.09 | $4.09 | 328,900 | — | — |
| 2012-04-04 | $4.18 | $4.18 | 324,800 | — | — |
| 2012-04-03 | $4.31 | $4.31 | 357,900 | — | — |
| 2012-04-02 | $4.34 | $4.34 | 250,000 | — | — |
| 2012-03-30 | $4.34 | $4.34 | 305,100 | — | — |
| 2012-03-29 | $4.34 | $4.34 | 320,400 | — | — |
| 2012-03-28 | $4.40 | $4.40 | 629,700 | — | — |
| 2012-03-27 | $4.60 | $4.60 | 851,700 | — | — |
| 2012-03-26 | $4.41 | $4.41 | 432,600 | — | — |
| 2012-03-23 | $4.34 | $4.34 | 684,800 | — | — |
| 2012-03-22 | $4.56 | $4.56 | 1,929,400 | — | — |
| 2012-03-21 | $4.19 | $4.19 | 1,030,500 | — | — |
| 2012-03-20 | $3.98 | $3.98 | 334,600 | — | — |
| 2012-03-19 | $4.05 | $4.05 | 284,600 | — | — |
| 2012-03-16 | $4.05 | $4.05 | 368,800 | — | — |
| 2012-03-15 | $4.07 | $4.07 | 195,100 | — | — |
| 2012-03-14 | $4.04 | $4.04 | 345,900 | — | — |
| 2012-03-13 | $4.12 | $4.12 | 298,800 | — | — |
| 2012-03-12 | $4.06 | $4.06 | 272,400 | — | — |
| 2012-03-09 | $4.05 | $4.05 | 440,400 | — | — |
| 2012-03-08 | $4.01 | $4.01 | 178,600 | — | — |
| 2012-03-07 | $3.99 | $3.99 | 309,100 | — | — |
| 2012-03-06 | $3.99 | $3.99 | 376,500 | — | — |
| 2012-03-05 | $4.04 | $4.04 | 330,500 | — | — |
| 2012-03-02 | $4.05 | $4.05 | 618,800 | — | — |
| 2012-03-01 | $4.22 | $4.22 | 1,115,300 | — | — |
| 2012-02-29 | $4.03 | $4.03 | 824,300 | — | — |
| 2012-02-28 | $4.17 | $4.17 | 437,100 | — | — |
| 2012-02-27 | $4.05 | $4.05 | 705,600 | — | — |
| 2012-02-24 | $4.17 | $4.17 | 579,600 | — | — |
| 2012-02-23 | $4.21 | $4.21 | 1,170,500 | — | — |
| 2012-02-22 | $4.50 | $4.50 | 502,400 | — | — |
| 2012-02-21 | $4.44 | $4.44 | 312,300 | — | — |
| 2012-02-17 | $4.49 | $4.49 | 611,900 | — | — |
| 2012-02-16 | $4.26 | $4.26 | 733,800 | — | — |
| 2012-02-15 | $4.45 | $4.45 | 472,600 | — | — |
| 2012-02-14 | $4.57 | $4.57 | 412,000 | — | — |
| 2012-02-13 | $4.76 | $4.76 | 241,900 | — | — |
| 2012-02-10 | $4.80 | $4.80 | 151,100 | — | — |
| 2012-02-09 | $4.92 | $4.92 | 140,300 | — | — |
| 2012-02-08 | $4.89 | $4.89 | 165,500 | — | — |
| 2012-02-07 | $4.81 | $4.81 | 180,100 | — | — |
| 2012-02-06 | $4.91 | $4.91 | 189,500 | — | — |
| 2012-02-03 | $4.98 | $4.98 | 421,500 | — | — |
| 2012-02-02 | $4.91 | $4.91 | 355,100 | — | — |
| 2012-02-01 | $4.95 | $4.95 | 431,400 | — | — |
| 2012-01-31 | $4.76 | $4.76 | 229,500 | — | — |
| 2012-01-30 | $4.67 | $4.67 | 348,500 | — | — |
| 2012-01-27 | $4.70 | $4.70 | 421,400 | — | — |
| 2012-01-26 | $4.70 | $4.70 | 713,500 | — | — |
| 2012-01-25 | $4.83 | $4.83 | 391,400 | — | — |
| 2012-01-24 | $4.86 | $4.86 | 338,900 | — | — |
| 2012-01-23 | $4.91 | $4.91 | 213,300 | — | — |
| 2012-01-20 | $4.92 | $4.92 | 485,600 | — | — |
| 2012-01-19 | $5.11 | $5.11 | 298,400 | — | — |
| 2012-01-18 | $5.26 | $5.26 | 315,600 | — | — |
| 2012-01-17 | $5.08 | $5.08 | 454,900 | — | — |
| 2012-01-13 | $5.16 | $5.16 | 274,500 | — | — |
| 2012-01-12 | $5.22 | $5.22 | 150,800 | — | — |
| 2012-01-11 | $5.16 | $5.16 | 271,500 | — | — |
| 2012-01-10 | $5.21 | $5.21 | 355,500 | — | — |
| 2012-01-09 | $5.15 | $5.15 | 245,700 | — | — |
| 2012-01-06 | $5.12 | $5.12 | 234,000 | — | — |
| 2012-01-05 | $5.15 | $5.15 | 573,200 | — | — |
| 2012-01-04 | $5.15 | $5.15 | 241,200 | — | — |
| 2012-01-03 | $5.30 | $5.30 | 590,300 | — | — |