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
- 1993-06-11 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 | $9.52 | $10.97 | 165,200 | — | — |
| 2012-12-28 | $9.46 | $10.90 | 112,000 | — | — |
| 2012-12-27 | $9.53 | $10.98 | 89,600 | — | — |
| 2012-12-26 | $9.51 | $10.96 | 110,400 | — | — |
| 2012-12-24 | $9.49 | $10.94 | 111,600 | — | — |
| 2012-12-21 | $9.68 | $11.16 | 312,400 | — | — |
| 2012-12-20 | $9.79 | $11.28 | 218,400 | — | — |
| 2012-12-19 | $9.68 | $11.15 | 360,000 | — | — |
| 2012-12-18 | $9.28 | $10.70 | 302,400 | — | — |
| 2012-12-17 | $9.17 | $10.57 | 243,600 | — | — |
| 2012-12-14 | $9.12 | $10.50 | 196,000 | — | — |
| 2012-12-13 | $8.98 | $10.35 | 288,800 | — | — |
| 2012-12-12 | $9.08 | $10.46 | 379,200 | — | — |
| 2012-12-11 | $8.99 | $10.35 | 383,600 | — | — |
| 2012-12-10 | $8.71 | $10.04 | 197,600 | — | — |
| 2012-12-07 | $8.60 | $9.91 | 184,800 | — | — |
| 2012-12-06 | $8.54 | $9.84 | 298,000 | — | — |
| 2012-12-05 | $8.56 | $9.87 | 180,000 | — | — |
| 2012-12-04 | $8.41 | $9.69 | 252,000 | — | — |
| 2012-12-03 | $8.31 | $9.58 | 176,400 | — | — |
| 2012-11-30 | $8.31 | $9.58 | 261,200 | — | — |
| 2012-11-29 | $8.37 | $9.64 | 310,800 | — | — |
| 2012-11-28 | $8.17 | $9.41 | 203,600 | — | — |
| 2012-11-27 | $7.92 | $9.09 | 176,000 | — | — |
| 2012-11-26 | $7.60 | $8.73 | 267,200 | — | — |
| 2012-11-23 | $7.79 | $8.94 | 72,000 | — | — |
| 2012-11-21 | $7.91 | $9.08 | 65,200 | — | — |
| 2012-11-20 | $7.80 | $8.95 | 39,200 | — | — |
| 2012-11-19 | $7.69 | $8.82 | 128,400 | — | — |
| 2012-11-16 | $7.51 | $8.62 | 188,800 | — | — |
| 2012-11-15 | $7.49 | $8.59 | 228,000 | — | — |
| 2012-11-14 | $7.76 | $8.90 | 78,000 | — | — |
| 2012-11-13 | $7.96 | $9.14 | 133,600 | — | — |
| 2012-11-12 | $7.99 | $9.17 | 153,200 | — | — |
| 2012-11-09 | $7.99 | $9.17 | 78,800 | — | — |
| 2012-11-08 | $7.92 | $9.08 | 176,400 | — | — |
| 2012-11-07 | $7.95 | $9.12 | 205,600 | — | — |
| 2012-11-06 | $8.02 | $9.20 | 118,800 | — | — |
| 2012-11-05 | $7.89 | $9.06 | 203,600 | — | — |
| 2012-11-02 | $8.00 | $9.18 | 455,200 | — | — |
| 2012-11-01 | $7.76 | $8.91 | 202,400 | — | — |
| 2012-10-31 | $7.46 | $8.56 | 196,800 | — | — |
| 2012-10-26 | $7.33 | $8.41 | 134,000 | — | — |
| 2012-10-25 | $7.35 | $8.44 | 79,600 | — | — |
| 2012-10-24 | $7.38 | $8.46 | 672,000 | — | — |
| 2012-10-23 | $7.05 | $8.09 | 114,000 | — | — |
| 2012-10-22 | $6.98 | $8.01 | 66,800 | — | — |
| 2012-10-19 | $6.69 | $7.68 | 198,800 | — | — |
| 2012-10-18 | $6.79 | $7.79 | 76,400 | — | — |
| 2012-10-17 | $6.97 | $8.00 | 50,400 | — | — |
| 2012-10-16 | $7.02 | $8.06 | 108,800 | — | — |
| 2012-10-15 | $6.93 | $7.96 | 140,800 | — | — |
| 2012-10-12 | $6.93 | $7.95 | 135,600 | — | — |
| 2012-10-11 | $6.85 | $7.86 | 71,600 | — | — |
| 2012-10-10 | $6.65 | $7.63 | 47,600 | — | — |
| 2012-10-09 | $6.66 | $7.64 | 177,600 | — | — |
| 2012-10-08 | $6.78 | $7.78 | 76,800 | — | — |
| 2012-10-05 | $6.86 | $7.88 | 110,400 | — | — |
| 2012-10-04 | $6.94 | $7.96 | 56,400 | — | — |
| 2012-10-03 | $7.00 | $8.04 | 104,000 | — | — |
| 2012-10-02 | $7.17 | $8.23 | 120,400 | — | — |
| 2012-10-01 | $7.15 | $8.21 | 61,600 | — | — |
| 2012-09-28 | $6.78 | $7.78 | 122,800 | — | — |
| 2012-09-27 | $6.94 | $7.97 | 121,600 | — | — |
| 2012-09-26 | $6.82 | $7.83 | 138,000 | — | — |
| 2012-09-25 | $7.07 | $8.11 | 222,800 | — | — |
| 2012-09-24 | $7.13 | $8.18 | 99,600 | — | — |
| 2012-09-21 | $6.94 | $7.96 | 174,800 | — | — |
| 2012-09-20 | $6.87 | $7.88 | 136,400 | — | — |
| 2012-09-19 | $6.97 | $8.00 | 77,600 | — | — |
| 2012-09-18 | $6.88 | $7.90 | 456,000 | — | — |
| 2012-09-17 | $6.72 | $7.71 | 117,600 | — | — |
| 2012-09-14 | $6.55 | $7.51 | 164,800 | — | — |
| 2012-09-13 | $6.59 | $7.56 | 148,000 | — | — |
| 2012-09-12 | $6.52 | $7.49 | 206,000 | — | — |
| 2012-09-11 | $6.53 | $7.49 | 292,000 | — | — |
| 2012-09-10 | $6.50 | $7.46 | 92,400 | — | — |
| 2012-09-07 | $6.38 | $7.33 | 249,200 | — | — |
| 2012-09-06 | $6.41 | $7.36 | 140,000 | — | — |
| 2012-09-05 | $6.41 | $7.35 | 64,800 | — | — |
| 2012-09-04 | $6.37 | $7.31 | 123,600 | — | — |
| 2012-08-31 | $6.34 | $7.27 | 116,000 | — | — |
| 2012-08-30 | $6.30 | $7.22 | 26,000 | — | — |
| 2012-08-29 | $6.28 | $7.21 | 112,800 | — | — |
| 2012-08-28 | $6.20 | $7.11 | 64,000 | — | — |
| 2012-08-27 | $6.30 | $7.23 | 61,600 | — | — |
| 2012-08-24 | $6.17 | $7.08 | 41,200 | — | — |
| 2012-08-23 | $6.11 | $7.01 | 105,200 | — | — |
| 2012-08-22 | $6.23 | $7.15 | 78,400 | — | — |
| 2012-08-21 | $6.25 | $7.14 | 174,400 | — | — |
| 2012-08-20 | $6.40 | $7.31 | 81,600 | — | — |
| 2012-08-17 | $6.50 | $7.43 | 97,600 | — | — |
| 2012-08-16 | $6.49 | $7.42 | 105,600 | — | — |
| 2012-08-15 | $6.42 | $7.33 | 36,000 | — | — |
| 2012-08-14 | $6.35 | $7.26 | 148,800 | — | — |
| 2012-08-13 | $6.26 | $7.16 | 41,600 | — | — |
| 2012-08-10 | $6.10 | $6.96 | 121,600 | — | — |
| 2012-08-09 | $6.11 | $6.98 | 130,000 | — | — |
| 2012-08-08 | $6.23 | $7.12 | 114,400 | — | — |
| 2012-08-07 | $6.41 | $7.32 | 176,400 | — | — |
| 2012-08-06 | $6.40 | $7.31 | 88,400 | — | — |
| 2012-08-03 | $6.53 | $7.46 | 90,800 | — | — |
| 2012-08-02 | $6.48 | $7.40 | 53,600 | — | — |
| 2012-08-01 | $6.43 | $7.34 | 494,800 | — | — |
| 2012-07-31 | $6.53 | $7.46 | 184,000 | — | — |
| 2012-07-30 | $6.34 | $7.25 | 152,400 | — | — |
| 2012-07-27 | $6.14 | $7.02 | 229,600 | — | — |
| 2012-07-26 | $5.88 | $6.71 | 128,000 | — | — |
| 2012-07-25 | $5.77 | $6.59 | 295,200 | — | — |
| 2012-07-24 | $5.24 | $5.99 | 76,800 | — | — |
| 2012-07-23 | $5.31 | $6.07 | 225,200 | — | — |
| 2012-07-20 | $5.21 | $5.96 | 179,600 | — | — |
| 2012-07-19 | $5.37 | $6.13 | 36,400 | — | — |
| 2012-07-18 | $5.45 | $6.23 | 66,800 | — | — |
| 2012-07-17 | $5.49 | $6.27 | 164,400 | — | — |
| 2012-07-16 | $5.37 | $6.14 | 91,600 | — | — |
| 2012-07-13 | $5.36 | $6.12 | 61,200 | — | — |
| 2012-07-12 | $5.36 | $6.12 | 78,800 | — | — |
| 2012-07-11 | $5.43 | $6.20 | 244,400 | — | — |
| 2012-07-10 | $5.48 | $6.26 | 167,600 | — | — |
| 2012-07-09 | $5.49 | $6.27 | 72,400 | — | — |
| 2012-07-06 | $5.61 | $6.40 | 33,600 | — | — |
| 2012-07-05 | $5.57 | $6.36 | 73,200 | — | — |
| 2012-07-03 | $5.58 | $6.37 | 87,600 | — | — |
| 2012-07-02 | $5.36 | $6.12 | 112,000 | — | — |
| 2012-06-29 | $5.29 | $6.04 | 211,600 | — | — |
| 2012-06-28 | $5.23 | $5.98 | 165,200 | — | — |
| 2012-06-27 | $5.18 | $5.92 | 122,000 | — | — |
| 2012-06-26 | $5.13 | $5.86 | 75,200 | — | — |
| 2012-06-25 | $5.12 | $5.85 | 106,400 | — | — |
| 2012-06-22 | $5.07 | $5.80 | 1,714,400 | — | — |
| 2012-06-21 | $5.11 | $5.84 | 130,800 | — | — |
| 2012-06-20 | $5.05 | $5.77 | 155,600 | — | — |
| 2012-06-19 | $5.06 | $5.78 | 135,600 | — | — |
| 2012-06-18 | $5.00 | $5.71 | 98,000 | — | — |
| 2012-06-15 | $5.00 | $5.72 | 270,800 | — | — |
| 2012-06-14 | $5.02 | $5.74 | 86,000 | — | — |
| 2012-06-13 | $4.90 | $5.60 | 166,000 | — | — |
| 2012-06-12 | $5.09 | $5.81 | 133,600 | — | — |
| 2012-06-11 | $4.91 | $5.61 | 190,400 | — | — |
| 2012-06-08 | $5.04 | $5.76 | 108,400 | — | — |
| 2012-06-07 | $5.11 | $5.84 | 234,800 | — | — |
| 2012-06-06 | $5.13 | $5.86 | 203,200 | — | — |
| 2012-06-05 | $5.02 | $5.73 | 127,200 | — | — |
| 2012-06-04 | $4.98 | $5.68 | 168,800 | — | — |
| 2012-06-01 | $4.89 | $5.58 | 158,400 | — | — |
| 2012-05-31 | $4.94 | $5.64 | 928,400 | — | — |
| 2012-05-30 | $4.93 | $5.63 | 164,400 | — | — |
| 2012-05-29 | $4.96 | $5.67 | 67,200 | — | — |
| 2012-05-25 | $4.92 | $5.62 | 75,600 | — | — |
| 2012-05-24 | $4.97 | $5.67 | 83,200 | — | — |
| 2012-05-23 | $5.00 | $5.72 | 104,000 | — | — |
| 2012-05-22 | $5.04 | $5.72 | 192,000 | — | — |
| 2012-05-21 | $4.99 | $5.66 | 90,000 | — | — |
| 2012-05-18 | $4.85 | $5.51 | 148,000 | — | — |
| 2012-05-17 | $5.02 | $5.70 | 161,200 | — | — |
| 2012-05-16 | $5.11 | $5.81 | 137,200 | — | — |
| 2012-05-15 | $5.13 | $5.83 | 88,000 | — | — |
| 2012-05-14 | $4.96 | $5.63 | 106,800 | — | — |
| 2012-05-11 | $5.14 | $5.84 | 112,400 | — | — |
| 2012-05-10 | $5.19 | $5.90 | 68,000 | — | — |
| 2012-05-09 | $5.15 | $5.86 | 328,000 | — | — |
| 2012-05-08 | $5.31 | $6.03 | 172,800 | — | — |
| 2012-05-07 | $5.17 | $5.88 | 180,000 | — | — |
| 2012-05-04 | $5.09 | $5.78 | 168,000 | — | — |
| 2012-05-03 | $5.09 | $5.78 | 156,000 | — | — |
| 2012-05-02 | $5.05 | $5.73 | 124,000 | — | — |
| 2012-05-01 | $5.00 | $5.68 | 124,000 | — | — |
| 2012-04-30 | $4.95 | $5.63 | 100,000 | — | — |
| 2012-04-27 | $5.07 | $5.76 | 80,400 | — | — |
| 2012-04-26 | $5.07 | $5.76 | 73,200 | — | — |
| 2012-04-25 | $4.91 | $5.58 | 213,200 | — | — |
| 2012-04-24 | $5.09 | $5.78 | 73,600 | — | — |
| 2012-04-23 | $4.85 | $5.51 | 98,400 | — | — |
| 2012-04-20 | $4.93 | $5.60 | 83,200 | — | — |
| 2012-04-19 | $4.81 | $5.47 | 136,000 | — | — |
| 2012-04-18 | $4.90 | $5.56 | 56,000 | — | — |
| 2012-04-17 | $4.96 | $5.64 | 89,600 | — | — |
| 2012-04-16 | $4.92 | $5.59 | 51,200 | — | — |
| 2012-04-13 | $4.85 | $5.51 | 137,200 | — | — |
| 2012-04-12 | $5.14 | $5.84 | 56,800 | — | — |
| 2012-04-11 | $5.12 | $5.82 | 68,000 | — | — |
| 2012-04-10 | $4.99 | $5.67 | 168,000 | — | — |
| 2012-04-09 | $5.21 | $5.91 | 95,200 | — | — |
| 2012-04-05 | $5.17 | $5.87 | 94,400 | — | — |
| 2012-04-04 | $5.11 | $5.81 | 365,600 | — | — |
| 2012-04-03 | $5.23 | $5.94 | 122,800 | — | — |
| 2012-04-02 | $5.25 | $5.97 | 114,000 | — | — |
| 2012-03-30 | $4.96 | $5.63 | 159,600 | — | — |
| 2012-03-29 | $5.00 | $5.68 | 61,600 | — | — |
| 2012-03-28 | $4.96 | $5.64 | 58,400 | — | — |
| 2012-03-27 | $5.00 | $5.68 | 200,400 | — | — |
| 2012-03-26 | $5.00 | $5.68 | 123,600 | — | — |
| 2012-03-23 | $4.83 | $5.49 | 62,800 | — | — |
| 2012-03-22 | $4.78 | $5.43 | 52,400 | — | — |
| 2012-03-21 | $4.75 | $5.40 | 80,000 | — | — |
| 2012-03-20 | $4.75 | $5.39 | 136,800 | — | — |
| 2012-03-19 | $4.77 | $5.42 | 152,400 | — | — |
| 2012-03-16 | $4.79 | $5.44 | 163,200 | — | — |
| 2012-03-15 | $4.78 | $5.43 | 156,400 | — | — |
| 2012-03-14 | $4.69 | $5.33 | 110,800 | — | — |
| 2012-03-13 | $4.75 | $5.40 | 554,800 | — | — |
| 2012-03-12 | $4.85 | $5.51 | 359,600 | — | — |
| 2012-03-09 | $4.59 | $5.22 | 73,200 | — | — |
| 2012-03-08 | $4.50 | $5.11 | 75,600 | — | — |
| 2012-03-07 | $4.39 | $4.99 | 80,800 | — | — |
| 2012-03-06 | $4.32 | $4.91 | 134,800 | — | — |
| 2012-03-05 | $4.32 | $4.90 | 47,600 | — | — |
| 2012-03-02 | $4.23 | $4.80 | 131,600 | — | — |
| 2012-03-01 | $4.30 | $4.88 | 71,600 | — | — |
| 2012-02-29 | $4.26 | $4.84 | 239,200 | — | — |
| 2012-02-28 | $4.25 | $4.83 | 112,800 | — | — |
| 2012-02-27 | $4.20 | $4.78 | 115,200 | — | — |
| 2012-02-24 | $4.25 | $4.80 | 57,600 | — | — |
| 2012-02-23 | $4.23 | $4.77 | 72,800 | — | — |
| 2012-02-22 | $4.22 | $4.77 | 64,400 | — | — |
| 2012-02-21 | $4.31 | $4.86 | 136,400 | — | — |
| 2012-02-17 | $4.30 | $4.85 | 100,000 | — | — |
| 2012-02-16 | $4.37 | $4.93 | 335,200 | — | — |
| 2012-02-15 | $4.04 | $4.56 | 448,800 | — | — |
| 2012-02-14 | $4.40 | $4.97 | 203,600 | — | — |
| 2012-02-13 | $4.65 | $5.25 | 133,600 | — | — |
| 2012-02-10 | $4.69 | $5.30 | 98,800 | — | — |
| 2012-02-09 | $4.72 | $5.33 | 51,600 | — | — |
| 2012-02-08 | $4.72 | $5.33 | 98,400 | — | — |
| 2012-02-07 | $4.69 | $5.30 | 54,000 | — | — |
| 2012-02-06 | $4.71 | $5.31 | 59,600 | — | — |
| 2012-02-03 | $4.78 | $5.39 | 174,800 | — | — |
| 2012-02-02 | $4.65 | $5.25 | 285,200 | — | — |
| 2012-02-01 | $5.08 | $5.73 | 109,600 | — | — |
| 2012-01-31 | $4.81 | $5.43 | 71,600 | — | — |
| 2012-01-30 | $4.74 | $5.35 | 45,200 | — | — |
| 2012-01-27 | $4.78 | $5.39 | 82,000 | — | — |
| 2012-01-26 | $4.70 | $5.31 | 112,400 | — | — |
| 2012-01-25 | $4.70 | $5.30 | 39,200 | — | — |
| 2012-01-24 | $4.64 | $5.23 | 157,200 | — | — |
| 2012-01-23 | $4.49 | $5.07 | 250,400 | — | — |
| 2012-01-20 | $4.70 | $5.30 | 72,400 | — | — |
| 2012-01-19 | $4.72 | $5.33 | 248,000 | — | — |
| 2012-01-18 | $4.73 | $5.33 | 236,000 | — | — |
| 2012-01-17 | $4.99 | $5.63 | 95,600 | — | — |
| 2012-01-13 | $4.91 | $5.54 | 48,400 | — | — |
| 2012-01-12 | $4.97 | $5.61 | 159,200 | — | — |
| 2012-01-11 | $4.99 | $5.63 | 47,200 | — | — |
| 2012-01-10 | $4.97 | $5.61 | 121,600 | — | — |
| 2012-01-09 | $4.92 | $5.55 | 114,400 | — | — |
| 2012-01-06 | $4.99 | $5.63 | 101,600 | — | — |
| 2012-01-05 | $5.00 | $5.65 | 202,400 | — | — |
| 2012-01-04 | $5.05 | $5.70 | 184,800 | — | — |
| 2012-01-03 | $5.27 | $5.95 | 136,800 | — | — |