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
- 1973-05-03 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 | $6.50 | $22.79 | 200 | — | — |
| 2012-12-28 | $6.50 | $22.79 | 8,900 | — | — |
| 2012-12-27 | $6.47 | $22.69 | 4,700 | — | — |
| 2012-12-26 | $6.51 | $22.83 | 6,100 | — | — |
| 2012-12-24 | $6.50 | $22.79 | 1,300 | — | — |
| 2012-12-21 | $6.55 | $22.97 | 2,100 | — | — |
| 2012-12-20 | $6.50 | $22.79 | 8,000 | — | — |
| 2012-12-19 | $6.54 | $22.93 | 9,800 | — | — |
| 2012-12-18 | $6.54 | $22.93 | 4,700 | — | — |
| 2012-12-17 | $6.50 | $22.79 | 10,000 | — | — |
| 2012-12-14 | $6.51 | $22.83 | 12,300 | — | — |
| 2012-12-13 | $6.42 | $22.51 | 1,400 | — | — |
| 2012-12-12 | $6.44 | $22.58 | 600 | — | — |
| 2012-12-11 | $6.40 | $22.44 | 3,600 | — | — |
| 2012-12-10 | $6.40 | $22.44 | 1,100 | — | — |
| 2012-12-07 | $6.36 | $22.30 | 7,200 | — | — |
| 2012-12-06 | $6.40 | $22.44 | 3,200 | — | — |
| 2012-12-05 | $6.30 | $22.09 | 1,900 | — | — |
| 2012-12-04 | $6.37 | $22.34 | 1,600 | — | — |
| 2012-12-03 | $6.30 | $22.09 | 3,800 | — | — |
| 2012-11-30 | $6.30 | $22.09 | 10,600 | — | — |
| 2012-11-29 | $6.30 | $22.09 | 7,400 | — | — |
| 2012-11-28 | $6.36 | $22.30 | 5,700 | — | — |
| 2012-11-27 | $6.50 | $22.79 | 10,700 | — | — |
| 2012-11-26 | $6.29 | $22.06 | 500 | — | — |
| 2012-11-23 | $6.22 | $21.81 | 100 | — | — |
| 2012-11-21 | $6.25 | $21.92 | 100 | — | — |
| 2012-11-20 | $6.25 | $21.92 | 500 | — | — |
| 2012-11-19 | $6.26 | $21.95 | 700 | — | — |
| 2012-11-16 | $6.26 | $21.95 | 4,300 | — | — |
| 2012-11-15 | $6.25 | $21.92 | 5,600 | — | — |
| 2012-11-14 | $6.25 | $21.92 | 7,200 | — | — |
| 2012-11-13 | $6.27 | $21.99 | 900 | — | — |
| 2012-11-12 | $6.25 | $21.92 | 4,200 | — | — |
| 2012-11-09 | $6.28 | $22.02 | 3,200 | — | — |
| 2012-11-08 | $6.25 | $21.92 | 3,600 | — | — |
| 2012-11-07 | $6.25 | $21.92 | 12,700 | — | — |
| 2012-11-06 | $6.24 | $21.88 | 3,600 | — | — |
| 2012-11-05 | $6.23 | $21.85 | 1,100 | — | — |
| 2012-11-02 | $6.23 | $21.85 | 300 | — | — |
| 2012-11-01 | $6.23 | $21.85 | 2,500 | — | — |
| 2012-10-31 | $6.25 | $21.92 | 1,900 | — | — |
| 2012-10-26 | $6.25 | $21.92 | 900 | — | — |
| 2012-10-25 | $6.25 | $21.92 | 1,400 | — | — |
| 2012-10-24 | $6.25 | $21.92 | 0 | — | — |
| 2012-10-23 | $6.25 | $21.92 | 7,000 | — | — |
| 2012-10-22 | $6.31 | $22.13 | 5,800 | — | — |
| 2012-10-19 | $6.60 | $23.14 | 3,500 | — | — |
| 2012-10-18 | $6.60 | $23.14 | 1,500 | — | — |
| 2012-10-17 | $6.72 | $23.56 | 100 | — | — |
| 2012-10-16 | $6.70 | $23.49 | 900 | — | — |
| 2012-10-15 | $6.73 | $23.60 | 900 | — | — |
| 2012-10-12 | $6.72 | $23.56 | 900 | — | — |
| 2012-10-11 | $6.63 | $23.25 | 500 | — | — |
| 2012-10-10 | $6.60 | $23.14 | 5,500 | — | — |
| 2012-10-09 | $6.60 | $23.14 | 3,800 | — | — |
| 2012-10-08 | $6.45 | $22.62 | 2,700 | — | — |
| 2012-10-05 | $6.60 | $23.14 | 2,200 | — | — |
| 2012-10-04 | $6.62 | $23.21 | 1,600 | — | — |
| 2012-10-03 | $6.61 | $23.18 | 700 | — | — |
| 2012-10-02 | $6.59 | $23.11 | 3,600 | — | — |
| 2012-10-01 | $6.45 | $22.62 | 100 | — | — |
| 2012-09-28 | $6.50 | $22.79 | 3,800 | — | — |
| 2012-09-27 | $6.30 | $22.09 | 9,400 | — | — |
| 2012-09-26 | $6.26 | $21.95 | 5,200 | — | — |
| 2012-09-25 | $6.66 | $23.35 | 2,000 | — | — |
| 2012-09-24 | $6.85 | $24.02 | 5,700 | — | — |
| 2012-09-21 | $6.73 | $23.60 | 21,200 | — | — |
| 2012-09-20 | $6.28 | $22.02 | 8,400 | — | — |
| 2012-09-19 | $6.33 | $22.20 | 9,700 | — | — |
| 2012-09-18 | $6.56 | $23.00 | 9,100 | — | — |
| 2012-09-17 | $6.54 | $22.93 | 3,400 | — | — |
| 2012-09-14 | $6.62 | $23.21 | 6,000 | — | — |
| 2012-09-13 | $6.42 | $22.51 | 6,800 | — | — |
| 2012-09-12 | $6.28 | $22.02 | 1,000 | — | — |
| 2012-09-11 | $6.27 | $21.99 | 4,800 | — | — |
| 2012-09-10 | $6.26 | $21.95 | 0 | — | — |
| 2012-09-07 | $6.26 | $21.95 | 0 | — | — |
| 2012-09-06 | $6.26 | $21.95 | 300 | — | — |
| 2012-09-05 | $6.29 | $22.06 | 7,700 | — | — |
| 2012-09-04 | $6.30 | $22.09 | 0 | — | — |
| 2012-08-31 | $6.30 | $22.09 | 600 | — | — |
| 2012-08-30 | $6.29 | $22.06 | 200 | — | — |
| 2012-08-29 | $6.30 | $22.09 | 4,200 | — | — |
| 2012-08-28 | $6.23 | $21.85 | 2,800 | — | — |
| 2012-08-27 | $6.24 | $21.88 | 600 | — | — |
| 2012-08-24 | $6.29 | $22.06 | 2,100 | — | — |
| 2012-08-23 | $6.28 | $22.02 | 1,400 | — | — |
| 2012-08-22 | $6.32 | $22.16 | 1,100 | — | — |
| 2012-08-21 | $6.28 | $22.02 | 3,700 | — | — |
| 2012-08-20 | $6.32 | $22.16 | 2,300 | — | — |
| 2012-08-17 | $6.29 | $22.06 | 1,700 | — | — |
| 2012-08-16 | $6.24 | $21.88 | 9,100 | — | — |
| 2012-08-15 | $6.23 | $21.85 | 9,900 | — | — |
| 2012-08-14 | $6.24 | $21.88 | 4,000 | — | — |
| 2012-08-13 | $6.35 | $22.27 | 0 | — | — |
| 2012-08-10 | $6.35 | $22.27 | 0 | — | — |
| 2012-08-09 | $6.35 | $22.27 | 1,100 | — | — |
| 2012-08-08 | $6.38 | $22.37 | 600 | — | — |
| 2012-08-07 | $6.52 | $22.86 | 3,400 | — | — |
| 2012-08-06 | $6.48 | $22.72 | 4,400 | — | — |
| 2012-08-03 | $6.24 | $21.88 | 300 | — | — |
| 2012-08-02 | $6.26 | $21.95 | 2,000 | — | — |
| 2012-08-01 | $6.37 | $22.34 | 1,700 | — | — |
| 2012-07-31 | $6.25 | $21.92 | 3,200 | — | — |
| 2012-07-30 | $6.24 | $21.88 | 200 | — | — |
| 2012-07-27 | $6.26 | $21.95 | 800 | — | — |
| 2012-07-26 | $6.25 | $21.92 | 2,500 | — | — |
| 2012-07-25 | $6.27 | $21.99 | 4,500 | — | — |
| 2012-07-24 | $6.25 | $21.92 | 4,400 | — | — |
| 2012-07-23 | $6.28 | $22.02 | 5,100 | — | — |
| 2012-07-20 | $6.27 | $21.99 | 5,100 | — | — |
| 2012-07-19 | $6.30 | $22.09 | 12,100 | — | — |
| 2012-07-18 | $6.38 | $22.37 | 800 | — | — |
| 2012-07-17 | $6.34 | $22.23 | 2,900 | — | — |
| 2012-07-16 | $6.37 | $22.34 | 7,400 | — | — |
| 2012-07-13 | $6.37 | $22.34 | 3,700 | — | — |
| 2012-07-12 | $6.39 | $22.41 | 2,600 | — | — |
| 2012-07-11 | $6.35 | $22.27 | 10,500 | — | — |
| 2012-07-10 | $6.35 | $22.27 | 5,400 | — | — |
| 2012-07-09 | $6.42 | $22.51 | 3,000 | — | — |
| 2012-07-06 | $6.48 | $22.72 | 4,500 | — | — |
| 2012-07-05 | $6.51 | $22.83 | 1,300 | — | — |
| 2012-07-03 | $6.37 | $22.34 | 700 | — | — |
| 2012-07-02 | $6.37 | $22.34 | 2,800 | — | — |
| 2012-06-29 | $6.50 | $22.79 | 4,100 | — | — |
| 2012-06-28 | $6.35 | $22.27 | 1,400 | — | — |
| 2012-06-27 | $6.61 | $23.18 | 1,300 | — | — |
| 2012-06-26 | $6.41 | $22.48 | 1,400 | — | — |
| 2012-06-25 | $6.46 | $22.65 | 7,800 | — | — |
| 2012-06-22 | $6.35 | $22.27 | 13,100 | — | — |
| 2012-06-21 | $6.45 | $22.62 | 3,000 | — | — |
| 2012-06-20 | $6.50 | $22.79 | 1,900 | — | — |
| 2012-06-19 | $6.46 | $22.65 | 17,700 | — | — |
| 2012-06-18 | $6.58 | $23.07 | 8,500 | — | — |
| 2012-06-15 | $6.60 | $23.14 | 4,000 | — | — |
| 2012-06-14 | $6.45 | $22.62 | 600 | — | — |
| 2012-06-13 | $6.47 | $22.69 | 1,800 | — | — |
| 2012-06-12 | $6.51 | $22.83 | 21,400 | — | — |
| 2012-06-11 | $6.61 | $23.18 | 33,400 | — | — |
| 2012-06-08 | $7.19 | $25.21 | 5,700 | — | — |
| 2012-06-07 | $7.09 | $24.86 | 2,600 | — | — |
| 2012-06-06 | $7.24 | $25.39 | 6,800 | — | — |
| 2012-06-05 | $7.01 | $24.58 | 10,100 | — | — |
| 2012-06-04 | $7.15 | $25.07 | 22,900 | — | — |
| 2012-06-01 | $7.00 | $24.55 | 8,800 | — | — |
| 2012-05-31 | $7.08 | $24.83 | 900 | — | — |
| 2012-05-30 | $7.04 | $24.69 | 1,700 | — | — |
| 2012-05-29 | $7.04 | $24.69 | 5,900 | — | — |
| 2012-05-25 | $7.05 | $24.72 | 10,300 | — | — |
| 2012-05-24 | $7.05 | $24.72 | 3,800 | — | — |
| 2012-05-23 | $7.03 | $24.65 | 6,400 | — | — |
| 2012-05-22 | $7.05 | $24.72 | 4,700 | — | — |
| 2012-05-21 | $7.11 | $24.93 | 5,900 | — | — |
| 2012-05-18 | $7.04 | $24.69 | 2,600 | — | — |
| 2012-05-17 | $7.00 | $24.55 | 7,700 | — | — |
| 2012-05-16 | $7.06 | $24.76 | 9,300 | — | — |
| 2012-05-15 | $7.33 | $25.70 | 26,000 | — | — |
| 2012-05-14 | $7.95 | $27.88 | 4,100 | — | — |
| 2012-05-11 | $8.44 | $29.59 | 5,800 | — | — |
| 2012-05-10 | $8.45 | $29.63 | 2,100 | — | — |
| 2012-05-09 | $8.40 | $29.45 | 5,700 | — | — |
| 2012-05-08 | $8.47 | $29.70 | 4,400 | — | — |
| 2012-05-07 | $8.47 | $29.70 | 14,000 | — | — |
| 2012-05-04 | $8.42 | $29.52 | 6,000 | — | — |
| 2012-05-03 | $8.49 | $29.77 | 6,500 | — | — |
| 2012-05-02 | $8.52 | $29.87 | 4,100 | — | — |
| 2012-05-01 | $8.47 | $29.70 | 6,400 | — | — |
| 2012-04-30 | $8.49 | $29.77 | 12,000 | — | — |
| 2012-04-27 | $8.49 | $29.77 | 12,600 | — | — |
| 2012-04-26 | $8.44 | $29.59 | 20,000 | — | — |
| 2012-04-25 | $8.50 | $29.80 | 33,000 | — | — |
| 2012-04-24 | $8.30 | $29.10 | 40,900 | — | — |
| 2012-04-23 | $8.05 | $28.23 | 36,600 | — | — |
| 2012-04-20 | $7.95 | $27.88 | 5,400 | — | — |
| 2012-04-19 | $7.95 | $27.88 | 15,000 | — | — |
| 2012-04-18 | $7.94 | $27.84 | 17,500 | — | — |
| 2012-04-17 | $7.92 | $27.77 | 8,500 | — | — |
| 2012-04-16 | $7.85 | $27.53 | 14,800 | — | — |
| 2012-04-13 | $7.79 | $27.32 | 8,800 | — | — |
| 2012-04-12 | $7.70 | $27.00 | 17,200 | — | — |
| 2012-04-11 | $7.25 | $25.42 | 1,700 | — | — |
| 2012-04-10 | $7.06 | $24.76 | 12,800 | — | — |
| 2012-04-09 | $7.13 | $25.00 | 10,100 | — | — |
| 2012-04-05 | $6.77 | $23.74 | 4,500 | — | — |
| 2012-04-04 | $6.75 | $23.67 | 14,700 | — | — |
| 2012-04-03 | $7.02 | $24.62 | 5,500 | — | — |
| 2012-04-02 | $7.01 | $24.58 | 1,900 | — | — |
| 2012-03-30 | $6.99 | $24.51 | 6,700 | — | — |
| 2012-03-29 | $7.00 | $24.55 | 6,900 | — | — |
| 2012-03-28 | $6.84 | $23.98 | 4,500 | — | — |
| 2012-03-27 | $6.71 | $23.53 | 1,500 | — | — |
| 2012-03-26 | $6.66 | $23.35 | 11,500 | — | — |
| 2012-03-23 | $6.78 | $23.77 | 6,000 | — | — |
| 2012-03-22 | $6.91 | $24.23 | 8,400 | — | — |
| 2012-03-21 | $6.92 | $24.26 | 1,100 | — | — |
| 2012-03-20 | $6.94 | $24.33 | 6,700 | — | — |
| 2012-03-19 | $6.87 | $24.09 | 3,800 | — | — |
| 2012-03-16 | $6.90 | $24.19 | 8,600 | — | — |
| 2012-03-15 | $6.50 | $22.79 | 8,100 | — | — |
| 2012-03-14 | $6.50 | $22.79 | 15,900 | — | — |
| 2012-03-13 | $6.50 | $22.79 | 400 | — | — |
| 2012-03-12 | $6.49 | $22.76 | 6,500 | — | — |
| 2012-03-09 | $6.61 | $23.18 | 800 | — | — |
| 2012-03-08 | $6.55 | $22.97 | 3,100 | — | — |
| 2012-03-07 | $6.55 | $22.97 | 4,400 | — | — |
| 2012-03-06 | $6.53 | $22.90 | 19,500 | — | — |
| 2012-03-05 | $6.56 | $23.00 | 3,400 | — | — |
| 2012-03-02 | $6.52 | $22.86 | 600 | — | — |
| 2012-03-01 | $6.50 | $22.79 | 1,600 | — | — |
| 2012-02-29 | $6.46 | $22.65 | 8,200 | — | — |
| 2012-02-28 | $6.48 | $22.72 | 13,500 | — | — |
| 2012-02-27 | $6.50 | $22.79 | 15,300 | — | — |
| 2012-02-24 | $6.52 | $22.86 | 11,500 | — | — |
| 2012-02-23 | $6.55 | $22.97 | 11,300 | — | — |
| 2012-02-22 | $6.61 | $23.18 | 18,300 | — | — |
| 2012-02-21 | $6.66 | $23.35 | 7,600 | — | — |
| 2012-02-17 | $6.60 | $23.14 | 6,500 | — | — |
| 2012-02-16 | $6.60 | $23.14 | 1,900 | — | — |
| 2012-02-15 | $6.50 | $22.79 | 6,500 | — | — |
| 2012-02-14 | $6.50 | $22.79 | 8,100 | — | — |
| 2012-02-13 | $6.63 | $23.25 | 3,900 | — | — |
| 2012-02-10 | $6.62 | $23.21 | 7,100 | — | — |
| 2012-02-09 | $6.89 | $24.16 | 20,100 | — | — |
| 2012-02-08 | $6.65 | $23.32 | 11,600 | — | — |
| 2012-02-07 | $6.58 | $23.07 | 900 | — | — |
| 2012-02-06 | $6.55 | $22.97 | 10,400 | — | — |
| 2012-02-03 | $6.52 | $22.86 | 3,900 | — | — |
| 2012-02-02 | $6.50 | $22.79 | 5,700 | — | — |
| 2012-02-01 | $6.56 | $23.00 | 3,600 | — | — |
| 2012-01-31 | $6.62 | $23.21 | 3,100 | — | — |
| 2012-01-30 | $6.56 | $23.00 | 5,800 | — | — |
| 2012-01-27 | $6.60 | $23.14 | 1,000 | — | — |
| 2012-01-26 | $6.63 | $23.25 | 5,200 | — | — |
| 2012-01-25 | $6.62 | $23.21 | 5,200 | — | — |
| 2012-01-24 | $6.45 | $22.62 | 7,200 | — | — |
| 2012-01-23 | $6.50 | $22.79 | 6,700 | — | — |
| 2012-01-20 | $6.50 | $22.79 | 1,900 | — | — |
| 2012-01-19 | $6.50 | $22.79 | 2,800 | — | — |
| 2012-01-18 | $6.46 | $22.65 | 14,900 | — | — |
| 2012-01-17 | $6.40 | $22.44 | 700 | — | — |
| 2012-01-13 | $6.31 | $22.13 | 0 | — | — |
| 2012-01-12 | $6.31 | $22.13 | 5,000 | — | — |
| 2012-01-11 | $6.35 | $22.27 | 1,700 | — | — |
| 2012-01-10 | $6.19 | $21.70 | 2,800 | — | — |
| 2012-01-09 | $6.12 | $21.46 | 1,000 | — | — |
| 2012-01-06 | $6.10 | $21.39 | 12,500 | — | — |
| 2012-01-05 | $6.11 | $21.42 | 29,500 | — | — |
| 2012-01-04 | $6.16 | $21.60 | 25,800 | — | — |
| 2012-01-03 | $6.38 | $22.37 | 1,900 | — | — |