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
- 1992-05-19 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 | $5.73 | $5.73 | 10,146,300 | — | — |
| 2012-12-28 | $5.58 | $5.58 | 5,937,800 | — | — |
| 2012-12-27 | $5.70 | $5.70 | 8,082,300 | — | — |
| 2012-12-26 | $5.70 | $5.70 | 7,938,400 | — | — |
| 2012-12-24 | $5.78 | $5.78 | 4,115,300 | — | — |
| 2012-12-21 | $5.82 | $5.82 | 16,953,100 | — | — |
| 2012-12-20 | $5.81 | $5.81 | 8,219,500 | — | — |
| 2012-12-19 | $5.74 | $5.74 | 7,773,800 | — | — |
| 2012-12-18 | $5.79 | $5.79 | 10,967,100 | — | — |
| 2012-12-17 | $5.74 | $5.74 | 10,216,900 | — | — |
| 2012-12-14 | $5.67 | $5.67 | 10,160,700 | — | — |
| 2012-12-13 | $5.63 | $5.63 | 11,732,800 | — | — |
| 2012-12-12 | $5.67 | $5.67 | 10,507,400 | — | — |
| 2012-12-11 | $5.74 | $5.74 | 11,048,800 | — | — |
| 2012-12-10 | $5.71 | $5.71 | 15,155,600 | — | — |
| 2012-12-07 | $5.60 | $5.60 | 18,709,900 | — | — |
| 2012-12-06 | $5.59 | $5.59 | 16,045,000 | — | — |
| 2012-12-05 | $5.57 | $5.57 | 14,839,100 | — | — |
| 2012-12-04 | $5.55 | $5.55 | 15,791,900 | — | — |
| 2012-12-03 | $5.52 | $5.52 | 16,004,700 | — | — |
| 2012-11-30 | $5.54 | $5.54 | 19,755,500 | — | — |
| 2012-11-29 | $5.63 | $5.63 | 13,557,800 | — | — |
| 2012-11-28 | $5.69 | $5.69 | 15,199,900 | — | — |
| 2012-11-27 | $5.63 | $5.63 | 22,242,500 | — | — |
| 2012-11-26 | $5.66 | $5.66 | 40,267,900 | — | — |
| 2012-11-23 | $5.59 | $5.59 | 14,303,500 | — | — |
| 2012-11-21 | $5.50 | $5.50 | 52,526,500 | — | — |
| 2012-11-20 | $5.23 | $5.23 | 23,745,000 | — | — |
| 2012-11-19 | $5.21 | $5.21 | 8,160,800 | — | — |
| 2012-11-16 | $5.14 | $5.14 | 10,518,000 | — | — |
| 2012-11-15 | $5.11 | $5.11 | 8,762,400 | — | — |
| 2012-11-14 | $5.12 | $5.12 | 10,508,500 | — | — |
| 2012-11-13 | $5.19 | $5.19 | 15,141,000 | — | — |
| 2012-11-12 | $5.21 | $5.21 | 7,816,100 | — | — |
| 2012-11-09 | $5.15 | $5.15 | 13,507,300 | — | — |
| 2012-11-08 | $5.08 | $5.08 | 12,358,200 | — | — |
| 2012-11-07 | $5.16 | $5.16 | 10,789,700 | — | — |
| 2012-11-06 | $5.35 | $5.35 | 11,915,000 | — | — |
| 2012-11-05 | $5.34 | $5.34 | 14,723,800 | — | — |
| 2012-11-02 | $5.20 | $5.20 | 8,792,200 | — | — |
| 2012-11-01 | $5.24 | $5.24 | 9,272,800 | — | — |
| 2012-10-31 | $5.14 | $5.14 | 5,820,600 | — | — |
| 2012-10-26 | $5.17 | $5.17 | 15,638,500 | — | — |
| 2012-10-25 | $5.12 | $5.12 | 10,309,500 | — | — |
| 2012-10-24 | $5.07 | $5.07 | 15,351,600 | — | — |
| 2012-10-23 | $5.10 | $5.10 | 24,070,100 | — | — |
| 2012-10-22 | $5.23 | $5.23 | 18,844,700 | — | — |
| 2012-10-19 | $5.22 | $5.22 | 18,667,500 | — | — |
| 2012-10-18 | $5.40 | $5.40 | 31,549,400 | — | — |
| 2012-10-17 | $5.62 | $5.62 | 12,931,000 | — | — |
| 2012-10-16 | $5.66 | $5.66 | 5,922,000 | — | — |
| 2012-10-15 | $5.63 | $5.63 | 6,332,800 | — | — |
| 2012-10-12 | $5.57 | $5.57 | 13,269,800 | — | — |
| 2012-10-11 | $5.58 | $5.58 | 13,178,300 | — | — |
| 2012-10-10 | $5.57 | $5.57 | 6,152,600 | — | — |
| 2012-10-09 | $5.60 | $5.60 | 6,842,300 | — | — |
| 2012-10-08 | $5.75 | $5.75 | 4,429,000 | — | — |
| 2012-10-05 | $5.76 | $5.76 | 12,382,500 | — | — |
| 2012-10-04 | $5.81 | $5.81 | 7,262,900 | — | — |
| 2012-10-03 | $5.69 | $5.69 | 10,898,100 | — | — |
| 2012-10-02 | $5.66 | $5.66 | 8,640,900 | — | — |
| 2012-10-01 | $5.69 | $5.69 | 14,230,900 | — | — |
| 2012-09-28 | $5.74 | $5.74 | 9,907,800 | — | — |
| 2012-09-27 | $5.66 | $5.66 | 8,741,300 | — | — |
| 2012-09-26 | $5.61 | $5.61 | 6,393,400 | — | — |
| 2012-09-25 | $5.63 | $5.63 | 19,246,500 | — | — |
| 2012-09-24 | $5.64 | $5.64 | 20,050,200 | — | — |
| 2012-09-21 | $5.79 | $5.79 | 7,772,000 | — | — |
| 2012-09-20 | $5.79 | $5.79 | 8,050,300 | — | — |
| 2012-09-19 | $5.76 | $5.76 | 14,800,500 | — | — |
| 2012-09-18 | $5.75 | $5.75 | 15,843,700 | — | — |
| 2012-09-17 | $5.78 | $5.78 | 7,124,400 | — | — |
| 2012-09-14 | $5.82 | $5.82 | 9,107,400 | — | — |
| 2012-09-13 | $5.78 | $5.78 | 8,768,000 | — | — |
| 2012-09-12 | $5.64 | $5.64 | 8,906,800 | — | — |
| 2012-09-11 | $5.58 | $5.58 | 8,394,600 | — | — |
| 2012-09-10 | $5.60 | $5.60 | 7,706,200 | — | — |
| 2012-09-07 | $5.63 | $5.63 | 16,101,500 | — | — |
| 2012-09-06 | $5.55 | $5.55 | 13,140,700 | — | — |
| 2012-09-05 | $5.52 | $5.52 | 15,260,600 | — | — |
| 2012-09-04 | $5.41 | $5.41 | 11,650,900 | — | — |
| 2012-08-31 | $5.40 | $5.40 | 8,957,800 | — | — |
| 2012-08-30 | $5.43 | $5.43 | 6,443,600 | — | — |
| 2012-08-29 | $5.55 | $5.55 | 10,490,200 | — | — |
| 2012-08-28 | $5.48 | $5.48 | 6,260,200 | — | — |
| 2012-08-27 | $5.43 | $5.43 | 9,969,800 | — | — |
| 2012-08-24 | $5.50 | $5.50 | 9,515,100 | — | — |
| 2012-08-23 | $5.40 | $5.40 | 10,371,700 | — | — |
| 2012-08-22 | $5.52 | $5.52 | 14,147,100 | — | — |
| 2012-08-21 | $5.63 | $5.63 | 13,182,600 | — | — |
| 2012-08-20 | $5.61 | $5.61 | 9,438,100 | — | — |
| 2012-08-17 | $5.59 | $5.59 | 17,967,500 | — | — |
| 2012-08-16 | $5.51 | $5.51 | 14,705,200 | — | — |
| 2012-08-15 | $5.53 | $5.53 | 7,486,200 | — | — |
| 2012-08-14 | $5.46 | $5.46 | 8,500,100 | — | — |
| 2012-08-13 | $5.51 | $5.51 | 7,541,800 | — | — |
| 2012-08-10 | $5.54 | $5.54 | 16,014,300 | — | — |
| 2012-08-09 | $5.50 | $5.50 | 18,406,900 | — | — |
| 2012-08-08 | $5.38 | $5.38 | 15,994,000 | — | — |
| 2012-08-07 | $5.33 | $5.33 | 21,733,700 | — | — |
| 2012-08-06 | $5.26 | $5.26 | 26,992,500 | — | — |
| 2012-08-03 | $5.31 | $5.31 | 22,398,000 | — | — |
| 2012-08-02 | $5.12 | $5.12 | 12,868,600 | — | — |
| 2012-08-01 | $5.21 | $5.21 | 20,461,200 | — | — |
| 2012-07-31 | $5.17 | $5.17 | 15,995,800 | — | — |
| 2012-07-30 | $5.16 | $5.16 | 18,891,100 | — | — |
| 2012-07-27 | $5.22 | $5.22 | 24,394,000 | — | — |
| 2012-07-26 | $4.97 | $4.97 | 75,284,300 | — | — |
| 2012-07-25 | $5.33 | $5.33 | 12,892,000 | — | — |
| 2012-07-24 | $5.20 | $5.20 | 10,307,900 | — | — |
| 2012-07-23 | $5.26 | $5.26 | 11,370,400 | — | — |
| 2012-07-20 | $5.38 | $5.38 | 8,437,100 | — | — |
| 2012-07-19 | $5.58 | $5.58 | 12,218,300 | — | — |
| 2012-07-18 | $5.56 | $5.56 | 13,726,900 | — | — |
| 2012-07-17 | $5.63 | $5.63 | 6,497,200 | — | — |
| 2012-07-16 | $5.57 | $5.57 | 12,623,100 | — | — |
| 2012-07-13 | $5.59 | $5.59 | 13,106,700 | — | — |
| 2012-07-12 | $5.57 | $5.57 | 7,708,400 | — | — |
| 2012-07-11 | $5.62 | $5.62 | 6,697,100 | — | — |
| 2012-07-10 | $5.51 | $5.51 | 18,757,800 | — | — |
| 2012-07-09 | $5.62 | $5.62 | 9,399,000 | — | — |
| 2012-07-06 | $5.65 | $5.65 | 5,784,400 | — | — |
| 2012-07-05 | $5.72 | $5.72 | 5,967,300 | — | — |
| 2012-07-03 | $5.80 | $5.80 | 4,340,500 | — | — |
| 2012-07-02 | $5.80 | $5.80 | 10,627,900 | — | — |
| 2012-06-29 | $5.67 | $5.67 | 12,371,300 | — | — |
| 2012-06-28 | $5.55 | $5.55 | 11,891,300 | — | — |
| 2012-06-27 | $5.64 | $5.64 | 9,681,000 | — | — |
| 2012-06-26 | $5.52 | $5.52 | 9,023,300 | — | — |
| 2012-06-25 | $5.52 | $5.52 | 9,136,100 | — | — |
| 2012-06-22 | $5.70 | $5.70 | 8,373,600 | — | — |
| 2012-06-21 | $5.62 | $5.62 | 11,397,000 | — | — |
| 2012-06-20 | $5.72 | $5.72 | 16,780,100 | — | — |
| 2012-06-19 | $5.79 | $5.79 | 16,807,400 | — | — |
| 2012-06-18 | $5.78 | $5.78 | 19,882,000 | — | — |
| 2012-06-15 | $5.95 | $5.95 | 20,303,000 | — | — |
| 2012-06-14 | $5.80 | $5.80 | 11,687,100 | — | — |
| 2012-06-13 | $5.71 | $5.71 | 11,269,700 | — | — |
| 2012-06-12 | $5.87 | $5.87 | 17,406,100 | — | — |
| 2012-06-11 | $5.68 | $5.68 | 11,300,100 | — | — |
| 2012-06-08 | $5.71 | $5.71 | 8,755,800 | — | — |
| 2012-06-07 | $5.66 | $5.66 | 9,090,300 | — | — |
| 2012-06-06 | $5.66 | $5.66 | 15,077,200 | — | — |
| 2012-06-05 | $5.57 | $5.57 | 13,177,900 | — | — |
| 2012-06-04 | $5.59 | $5.59 | 23,623,400 | — | — |
| 2012-06-01 | $5.61 | $5.61 | 9,768,200 | — | — |
| 2012-05-31 | $5.74 | $5.74 | 9,120,200 | — | — |
| 2012-05-30 | $5.77 | $5.77 | 7,892,000 | — | — |
| 2012-05-29 | $5.90 | $5.90 | 9,046,300 | — | — |
| 2012-05-25 | $5.87 | $5.87 | 8,831,000 | — | — |
| 2012-05-24 | $5.91 | $5.91 | 10,044,600 | — | — |
| 2012-05-23 | $5.91 | $5.91 | 10,120,700 | — | — |
| 2012-05-22 | $5.94 | $5.94 | 19,168,100 | — | — |
| 2012-05-21 | $5.99 | $5.99 | 10,279,700 | — | — |
| 2012-05-18 | $5.96 | $5.96 | 29,480,000 | — | — |
| 2012-05-17 | $6.10 | $6.10 | 19,169,100 | — | — |
| 2012-05-16 | $6.09 | $6.09 | 12,549,000 | — | — |
| 2012-05-15 | $6.14 | $6.14 | 10,086,300 | — | — |
| 2012-05-14 | $6.23 | $6.23 | 11,185,600 | — | — |
| 2012-05-11 | $6.31 | $6.31 | 18,426,900 | — | — |
| 2012-05-10 | $6.28 | $6.28 | 21,491,100 | — | — |
| 2012-05-09 | $6.17 | $6.17 | 11,798,600 | — | — |
| 2012-05-08 | $6.22 | $6.22 | 14,175,100 | — | — |
| 2012-05-07 | $6.31 | $6.31 | 22,660,300 | — | — |
| 2012-05-04 | $6.19 | $6.19 | 9,649,100 | — | — |
| 2012-05-03 | $6.22 | $6.22 | 9,374,900 | — | — |
| 2012-05-02 | $6.25 | $6.25 | 12,852,600 | — | — |
| 2012-05-01 | $6.26 | $6.26 | 15,985,400 | — | — |
| 2012-04-30 | $6.26 | $6.26 | 13,619,800 | — | — |
| 2012-04-27 | $6.27 | $6.27 | 16,330,600 | — | — |
| 2012-04-26 | $6.18 | $6.18 | 14,484,200 | — | — |
| 2012-04-25 | $6.15 | $6.15 | 19,105,400 | — | — |
| 2012-04-24 | $6.05 | $6.05 | 23,033,500 | — | — |
| 2012-04-23 | $5.86 | $5.86 | 15,963,500 | — | — |
| 2012-04-20 | $5.94 | $5.94 | 17,610,400 | — | — |
| 2012-04-19 | $5.85 | $5.85 | 47,347,100 | — | — |
| 2012-04-18 | $5.54 | $5.54 | 11,500,700 | — | — |
| 2012-04-17 | $5.58 | $5.58 | 40,709,000 | — | — |
| 2012-04-16 | $5.51 | $5.51 | 16,716,600 | — | — |
| 2012-04-13 | $5.62 | $5.62 | 9,873,700 | — | — |
| 2012-04-12 | $5.82 | $5.82 | 8,493,000 | — | — |
| 2012-04-11 | $5.74 | $5.74 | 8,042,600 | — | — |
| 2012-04-10 | $5.74 | $5.74 | 9,566,500 | — | — |
| 2012-04-09 | $5.84 | $5.84 | 11,511,500 | — | — |
| 2012-04-05 | $5.90 | $5.90 | 7,149,500 | — | — |
| 2012-04-04 | $5.89 | $5.89 | 15,172,600 | — | — |
| 2012-04-03 | $5.97 | $5.97 | 10,481,600 | — | — |
| 2012-04-02 | $5.97 | $5.97 | 16,839,800 | — | — |
| 2012-03-30 | $5.98 | $5.98 | 13,253,800 | — | — |
| 2012-03-29 | $6.00 | $6.00 | 9,802,800 | — | — |
| 2012-03-28 | $6.04 | $6.04 | 12,661,100 | — | — |
| 2012-03-27 | $6.18 | $6.18 | 11,802,000 | — | — |
| 2012-03-26 | $6.08 | $6.08 | 4,992,100 | — | — |
| 2012-03-23 | $5.97 | $5.97 | 5,700,300 | — | — |
| 2012-03-22 | $6.00 | $6.00 | 7,838,600 | — | — |
| 2012-03-21 | $6.03 | $6.03 | 7,125,300 | — | — |
| 2012-03-20 | $6.03 | $6.03 | 5,336,900 | — | — |
| 2012-03-19 | $6.04 | $6.04 | 9,238,500 | — | — |
| 2012-03-16 | $6.12 | $6.12 | 15,498,500 | — | — |
| 2012-03-15 | $6.00 | $6.00 | 8,350,300 | — | — |
| 2012-03-14 | $5.88 | $5.88 | 10,681,600 | — | — |
| 2012-03-13 | $5.96 | $5.96 | 11,527,300 | — | — |
| 2012-03-12 | $5.85 | $5.85 | 6,231,100 | — | — |
| 2012-03-09 | $5.95 | $5.95 | 13,893,000 | — | — |
| 2012-03-08 | $5.93 | $5.93 | 11,866,100 | — | — |
| 2012-03-07 | $5.73 | $5.73 | 6,659,400 | — | — |
| 2012-03-06 | $5.70 | $5.70 | 13,438,300 | — | — |
| 2012-03-05 | $5.84 | $5.84 | 12,407,300 | — | — |
| 2012-03-02 | $6.00 | $6.00 | 10,555,700 | — | — |
| 2012-03-01 | $6.08 | $6.08 | 14,016,500 | — | — |
| 2012-02-29 | $6.22 | $6.22 | 22,183,800 | — | — |
| 2012-02-28 | $6.36 | $6.36 | 19,047,800 | — | — |
| 2012-02-27 | $6.28 | $6.28 | 17,966,800 | — | — |
| 2012-02-24 | $6.25 | $6.25 | 21,569,500 | — | — |
| 2012-02-23 | $5.90 | $5.90 | 10,150,100 | — | — |
| 2012-02-22 | $5.92 | $5.92 | 9,878,900 | — | — |
| 2012-02-21 | $5.98 | $5.98 | 15,186,700 | — | — |
| 2012-02-17 | $6.09 | $6.09 | 30,357,400 | — | — |
| 2012-02-16 | $5.97 | $5.97 | 14,889,800 | — | — |
| 2012-02-15 | $5.89 | $5.89 | 9,231,700 | — | — |
| 2012-02-14 | $5.92 | $5.92 | 10,101,500 | — | — |
| 2012-02-13 | $5.94 | $5.94 | 12,810,500 | — | — |
| 2012-02-10 | $5.93 | $5.93 | 7,725,000 | — | — |
| 2012-02-09 | $5.95 | $5.95 | 9,073,300 | — | — |
| 2012-02-08 | $5.95 | $5.95 | 11,911,500 | — | — |
| 2012-02-07 | $5.95 | $5.95 | 16,062,100 | — | — |
| 2012-02-06 | $6.02 | $6.02 | 12,754,400 | — | — |
| 2012-02-03 | $6.03 | $6.03 | 29,529,100 | — | — |
| 2012-02-02 | $5.84 | $5.84 | 37,131,900 | — | — |
| 2012-02-01 | $6.09 | $6.09 | 13,833,600 | — | — |
| 2012-01-31 | $5.96 | $5.96 | 10,734,700 | — | — |
| 2012-01-30 | $5.99 | $5.99 | 9,592,700 | — | — |
| 2012-01-27 | $5.93 | $5.93 | 10,646,700 | — | — |
| 2012-01-26 | $5.96 | $5.96 | 17,519,300 | — | — |
| 2012-01-25 | $6.13 | $6.13 | 15,673,800 | — | — |
| 2012-01-24 | $5.97 | $5.97 | 7,295,300 | — | — |
| 2012-01-23 | $5.97 | $5.97 | 10,625,000 | — | — |
| 2012-01-20 | $5.98 | $5.98 | 22,710,400 | — | — |
| 2012-01-19 | $5.87 | $5.87 | 18,721,400 | — | — |
| 2012-01-18 | $5.72 | $5.72 | 13,470,400 | — | — |
| 2012-01-17 | $5.53 | $5.53 | 8,412,600 | — | — |
| 2012-01-13 | $5.52 | $5.52 | 7,992,900 | — | — |
| 2012-01-12 | $5.56 | $5.56 | 11,065,500 | — | — |
| 2012-01-11 | $5.54 | $5.54 | 15,257,500 | — | — |
| 2012-01-10 | $5.53 | $5.53 | 22,741,700 | — | — |
| 2012-01-09 | $5.35 | $5.35 | 11,099,700 | — | — |
| 2012-01-06 | $5.30 | $5.30 | 21,222,400 | — | — |
| 2012-01-05 | $5.34 | $5.34 | 12,840,700 | — | — |
| 2012-01-04 | $5.31 | $5.31 | 24,388,500 | — | — |
| 2012-01-03 | $5.36 | $5.36 | 16,307,100 | — | — |