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
- 1993-10-15 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 | $6.64 | $7.14 | 1,598,200 | — | — |
| 2012-12-28 | $6.53 | $7.02 | 1,676,500 | — | — |
| 2012-12-27 | $6.66 | $7.16 | 1,648,600 | — | — |
| 2012-12-26 | $6.77 | $7.28 | 1,304,000 | — | — |
| 2012-12-24 | $6.85 | $7.36 | 849,800 | — | — |
| 2012-12-21 | $6.99 | $7.51 | 3,006,700 | — | — |
| 2012-12-20 | $6.96 | $7.48 | 2,280,200 | — | — |
| 2012-12-19 | $6.94 | $7.46 | 3,350,200 | — | — |
| 2012-12-18 | $6.72 | $7.22 | 8,304,500 | — | — |
| 2012-12-17 | $6.06 | $6.51 | 1,670,100 | — | — |
| 2012-12-14 | $5.89 | $6.33 | 1,653,900 | — | — |
| 2012-12-13 | $5.87 | $6.31 | 1,475,300 | — | — |
| 2012-12-12 | $5.81 | $6.25 | 1,803,400 | — | — |
| 2012-12-11 | $5.67 | $6.10 | 1,318,400 | — | — |
| 2012-12-10 | $5.72 | $6.15 | 527,400 | — | — |
| 2012-12-07 | $5.66 | $6.08 | 777,500 | — | — |
| 2012-12-06 | $5.60 | $6.02 | 1,036,700 | — | — |
| 2012-12-05 | $5.48 | $5.89 | 966,100 | — | — |
| 2012-12-04 | $5.48 | $5.89 | 642,200 | — | — |
| 2012-12-03 | $5.55 | $5.97 | 769,700 | — | — |
| 2012-11-30 | $5.50 | $5.91 | 809,600 | — | — |
| 2012-11-29 | $5.46 | $5.87 | 1,183,900 | — | — |
| 2012-11-28 | $5.34 | $5.74 | 1,124,400 | — | — |
| 2012-11-27 | $5.27 | $5.67 | 674,900 | — | — |
| 2012-11-26 | $5.25 | $5.64 | 667,700 | — | — |
| 2012-11-23 | $5.28 | $5.68 | 316,600 | — | — |
| 2012-11-21 | $5.32 | $5.72 | 935,100 | — | — |
| 2012-11-20 | $5.23 | $5.62 | 770,600 | — | — |
| 2012-11-19 | $5.22 | $5.61 | 1,197,300 | — | — |
| 2012-11-16 | $5.10 | $5.48 | 2,958,000 | — | — |
| 2012-11-15 | $4.76 | $5.12 | 943,100 | — | — |
| 2012-11-14 | $4.82 | $5.18 | 1,466,800 | — | — |
| 2012-11-13 | $5.02 | $5.40 | 1,290,800 | — | — |
| 2012-11-12 | $5.03 | $5.41 | 1,426,000 | — | — |
| 2012-11-09 | $5.07 | $5.45 | 1,410,400 | — | — |
| 2012-11-08 | $5.22 | $5.61 | 1,059,400 | — | — |
| 2012-11-07 | $5.40 | $5.81 | 1,879,800 | — | — |
| 2012-11-06 | $5.46 | $5.87 | 1,462,600 | — | — |
| 2012-11-05 | $5.47 | $5.88 | 1,094,100 | — | — |
| 2012-11-02 | $5.52 | $5.93 | 1,858,700 | — | — |
| 2012-11-01 | $5.76 | $6.19 | 3,969,100 | — | — |
| 2012-10-31 | $6.17 | $6.63 | 978,800 | — | — |
| 2012-10-26 | $6.09 | $6.55 | 556,900 | — | — |
| 2012-10-25 | $6.19 | $6.65 | 510,800 | — | — |
| 2012-10-24 | $6.14 | $6.60 | 686,500 | — | — |
| 2012-10-23 | $6.08 | $6.54 | 955,700 | — | — |
| 2012-10-22 | $6.15 | $6.61 | 1,203,300 | — | — |
| 2012-10-19 | $6.37 | $6.85 | 1,811,800 | — | — |
| 2012-10-18 | $6.72 | $7.22 | 1,582,500 | — | — |
| 2012-10-17 | $6.55 | $7.04 | 1,310,100 | — | — |
| 2012-10-16 | $6.56 | $7.05 | 1,048,200 | — | — |
| 2012-10-15 | $6.46 | $6.94 | 1,357,900 | — | — |
| 2012-10-12 | $6.50 | $6.99 | 1,088,400 | — | — |
| 2012-10-11 | $6.61 | $7.11 | 896,200 | — | — |
| 2012-10-10 | $6.67 | $7.17 | 523,900 | — | — |
| 2012-10-09 | $6.68 | $7.18 | 538,400 | — | — |
| 2012-10-08 | $6.75 | $7.26 | 556,400 | — | — |
| 2012-10-05 | $6.71 | $7.21 | 845,800 | — | — |
| 2012-10-04 | $6.87 | $7.39 | 528,600 | — | — |
| 2012-10-03 | $6.84 | $7.35 | 951,900 | — | — |
| 2012-10-02 | $6.89 | $7.41 | 1,074,200 | — | — |
| 2012-10-01 | $6.97 | $7.49 | 1,158,300 | — | — |
| 2012-09-28 | $7.06 | $7.59 | 598,900 | — | — |
| 2012-09-27 | $7.15 | $7.69 | 1,594,000 | — | — |
| 2012-09-26 | $6.95 | $7.47 | 1,318,900 | — | — |
| 2012-09-25 | $6.64 | $7.14 | 911,000 | — | — |
| 2012-09-24 | $6.87 | $7.39 | 681,000 | — | — |
| 2012-09-21 | $6.93 | $7.45 | 1,196,800 | — | — |
| 2012-09-20 | $6.86 | $7.37 | 408,300 | — | — |
| 2012-09-19 | $6.93 | $7.45 | 469,300 | — | — |
| 2012-09-18 | $6.90 | $7.42 | 712,900 | — | — |
| 2012-09-17 | $6.91 | $7.43 | 812,500 | — | — |
| 2012-09-14 | $7.00 | $7.53 | 955,900 | — | — |
| 2012-09-13 | $6.91 | $7.43 | 1,479,900 | — | — |
| 2012-09-12 | $6.68 | $7.18 | 910,600 | — | — |
| 2012-09-11 | $6.57 | $7.06 | 1,642,100 | — | — |
| 2012-09-10 | $6.32 | $6.79 | 1,400,700 | — | — |
| 2012-09-07 | $6.11 | $6.57 | 1,005,900 | — | — |
| 2012-09-06 | $6.04 | $6.49 | 1,365,900 | — | — |
| 2012-09-05 | $5.87 | $6.31 | 519,400 | — | — |
| 2012-09-04 | $5.92 | $6.36 | 751,800 | — | — |
| 2012-08-31 | $6.01 | $6.46 | 1,096,900 | — | — |
| 2012-08-30 | $5.83 | $6.27 | 1,217,800 | — | — |
| 2012-08-29 | $5.99 | $6.44 | 1,188,400 | — | — |
| 2012-08-28 | $5.98 | $6.43 | 1,121,000 | — | — |
| 2012-08-27 | $6.12 | $6.58 | 655,100 | — | — |
| 2012-08-24 | $6.23 | $6.70 | 648,800 | — | — |
| 2012-08-23 | $6.09 | $6.55 | 694,400 | — | — |
| 2012-08-22 | $6.30 | $6.77 | 602,500 | — | — |
| 2012-08-21 | $6.16 | $6.62 | 672,600 | — | — |
| 2012-08-20 | $6.18 | $6.64 | 543,100 | — | — |
| 2012-08-17 | $6.20 | $6.67 | 897,900 | — | — |
| 2012-08-16 | $6.22 | $6.69 | 841,300 | — | — |
| 2012-08-15 | $6.03 | $6.48 | 608,900 | — | — |
| 2012-08-14 | $5.92 | $6.36 | 565,500 | — | — |
| 2012-08-13 | $5.90 | $6.34 | 593,200 | — | — |
| 2012-08-10 | $6.01 | $6.46 | 771,000 | — | — |
| 2012-08-09 | $5.97 | $6.42 | 583,900 | — | — |
| 2012-08-08 | $5.96 | $6.41 | 556,600 | — | — |
| 2012-08-07 | $5.98 | $6.43 | 846,100 | — | — |
| 2012-08-06 | $5.84 | $6.28 | 705,300 | — | — |
| 2012-08-03 | $5.77 | $6.20 | 1,302,700 | — | — |
| 2012-08-02 | $5.72 | $6.15 | 2,213,100 | — | — |
| 2012-08-01 | $5.81 | $6.25 | 5,561,000 | — | — |
| 2012-07-31 | $5.70 | $6.13 | 1,210,300 | — | — |
| 2012-07-30 | $5.60 | $6.02 | 876,600 | — | — |
| 2012-07-27 | $5.66 | $6.08 | 1,814,600 | — | — |
| 2012-07-26 | $5.37 | $5.77 | 1,792,500 | — | — |
| 2012-07-25 | $5.30 | $5.70 | 2,433,800 | — | — |
| 2012-07-24 | $5.48 | $5.89 | 7,554,300 | — | — |
| 2012-07-23 | $6.66 | $7.16 | 1,189,300 | — | — |
| 2012-07-20 | $6.66 | $7.16 | 1,403,400 | — | — |
| 2012-07-19 | $7.00 | $7.53 | 702,100 | — | — |
| 2012-07-18 | $6.95 | $7.47 | 840,200 | — | — |
| 2012-07-17 | $7.04 | $7.57 | 650,500 | — | — |
| 2012-07-16 | $6.94 | $7.46 | 682,500 | — | — |
| 2012-07-13 | $7.08 | $7.61 | 1,210,400 | — | — |
| 2012-07-12 | $7.04 | $7.57 | 1,311,700 | — | — |
| 2012-07-11 | $7.06 | $7.59 | 1,240,700 | — | — |
| 2012-07-10 | $7.09 | $7.62 | 1,003,200 | — | — |
| 2012-07-09 | $7.04 | $7.57 | 901,600 | — | — |
| 2012-07-06 | $7.30 | $7.85 | 415,000 | — | — |
| 2012-07-05 | $7.32 | $7.87 | 666,800 | — | — |
| 2012-07-03 | $7.25 | $7.79 | 493,900 | — | — |
| 2012-07-02 | $7.20 | $7.74 | 591,300 | — | — |
| 2012-06-29 | $7.20 | $7.74 | 920,400 | — | — |
| 2012-06-28 | $7.06 | $7.59 | 756,400 | — | — |
| 2012-06-27 | $7.08 | $7.61 | 535,100 | — | — |
| 2012-06-26 | $7.02 | $7.55 | 954,300 | — | — |
| 2012-06-25 | $7.00 | $7.53 | 1,254,600 | — | — |
| 2012-06-22 | $7.25 | $7.79 | 1,478,900 | — | — |
| 2012-06-21 | $7.43 | $7.99 | 785,500 | — | — |
| 2012-06-20 | $7.61 | $8.18 | 938,400 | — | — |
| 2012-06-19 | $7.53 | $8.09 | 984,000 | — | — |
| 2012-06-18 | $7.28 | $7.83 | 1,139,800 | — | — |
| 2012-06-15 | $7.34 | $7.89 | 1,060,400 | — | — |
| 2012-06-14 | $7.26 | $7.80 | 952,400 | — | — |
| 2012-06-13 | $7.03 | $7.56 | 836,200 | — | — |
| 2012-06-12 | $7.17 | $7.71 | 895,300 | — | — |
| 2012-06-11 | $7.09 | $7.62 | 817,500 | — | — |
| 2012-06-08 | $7.42 | $7.98 | 802,300 | — | — |
| 2012-06-07 | $7.32 | $7.87 | 803,600 | — | — |
| 2012-06-06 | $7.33 | $7.88 | 899,300 | — | — |
| 2012-06-05 | $6.99 | $7.51 | 731,400 | — | — |
| 2012-06-04 | $6.79 | $7.30 | 997,300 | — | — |
| 2012-06-01 | $6.99 | $7.51 | 1,771,700 | — | — |
| 2012-05-31 | $7.62 | $8.19 | 734,000 | — | — |
| 2012-05-30 | $7.61 | $8.18 | 1,060,100 | — | — |
| 2012-05-29 | $7.70 | $8.28 | 931,600 | — | — |
| 2012-05-25 | $7.44 | $8.00 | 1,435,600 | — | — |
| 2012-05-24 | $7.17 | $7.71 | 1,456,500 | — | — |
| 2012-05-23 | $7.00 | $7.53 | 1,546,000 | — | — |
| 2012-05-22 | $7.05 | $7.58 | 1,241,500 | — | — |
| 2012-05-21 | $7.23 | $7.77 | 1,403,600 | — | — |
| 2012-05-18 | $6.94 | $7.46 | 1,884,700 | — | — |
| 2012-05-17 | $7.24 | $7.78 | 3,343,000 | — | — |
| 2012-05-16 | $6.98 | $7.50 | 1,441,500 | — | — |
| 2012-05-15 | $6.99 | $7.51 | 1,252,500 | — | — |
| 2012-05-14 | $7.03 | $7.56 | 1,266,700 | — | — |
| 2012-05-11 | $7.31 | $7.86 | 758,600 | — | — |
| 2012-05-10 | $7.35 | $7.90 | 1,199,500 | — | — |
| 2012-05-09 | $7.14 | $7.68 | 992,400 | — | — |
| 2012-05-08 | $7.10 | $7.63 | 1,820,000 | — | — |
| 2012-05-07 | $7.22 | $7.76 | 1,585,100 | — | — |
| 2012-05-04 | $7.26 | $7.80 | 1,495,400 | — | — |
| 2012-05-03 | $7.55 | $8.12 | 1,489,300 | — | — |
| 2012-05-02 | $7.75 | $8.33 | 1,163,900 | — | — |
| 2012-05-01 | $7.70 | $8.28 | 1,435,100 | — | — |
| 2012-04-30 | $7.69 | $8.27 | 1,730,900 | — | — |
| 2012-04-27 | $7.89 | $8.48 | 1,207,300 | — | — |
| 2012-04-26 | $7.93 | $8.52 | 1,252,600 | — | — |
| 2012-04-25 | $7.79 | $8.37 | 2,700,800 | — | — |
| 2012-04-24 | $7.78 | $8.36 | 6,519,700 | — | — |
| 2012-04-23 | $8.11 | $8.72 | 2,725,800 | — | — |
| 2012-04-20 | $8.25 | $8.87 | 2,484,600 | — | — |
| 2012-04-19 | $8.11 | $8.72 | 1,550,400 | — | — |
| 2012-04-18 | $7.91 | $8.50 | 1,370,100 | — | — |
| 2012-04-17 | $8.08 | $8.69 | 1,683,300 | — | — |
| 2012-04-16 | $7.78 | $8.36 | 627,100 | — | — |
| 2012-04-13 | $7.86 | $8.45 | 994,000 | — | — |
| 2012-04-12 | $7.98 | $8.58 | 1,342,300 | — | — |
| 2012-04-11 | $7.83 | $8.42 | 1,191,500 | — | — |
| 2012-04-10 | $7.64 | $8.21 | 2,070,800 | — | — |
| 2012-04-09 | $7.86 | $8.45 | 1,452,600 | — | — |
| 2012-04-05 | $7.77 | $8.35 | 1,400,900 | — | — |
| 2012-04-04 | $7.85 | $8.44 | 1,674,200 | — | — |
| 2012-04-03 | $7.99 | $8.59 | 1,529,500 | — | — |
| 2012-04-02 | $8.04 | $8.64 | 1,902,800 | — | — |
| 2012-03-30 | $7.84 | $8.43 | 2,187,800 | — | — |
| 2012-03-29 | $8.03 | $8.63 | 1,690,800 | — | — |
| 2012-03-28 | $8.07 | $8.68 | 1,691,600 | — | — |
| 2012-03-27 | $8.37 | $9.00 | 1,628,600 | — | — |
| 2012-03-26 | $8.24 | $8.86 | 1,549,300 | — | — |
| 2012-03-23 | $8.01 | $8.61 | 1,331,500 | — | — |
| 2012-03-22 | $7.75 | $8.33 | 2,264,300 | — | — |
| 2012-03-21 | $8.03 | $8.63 | 1,150,400 | — | — |
| 2012-03-20 | $8.06 | $8.66 | 1,473,500 | — | — |
| 2012-03-19 | $8.30 | $8.92 | 1,148,800 | — | — |
| 2012-03-16 | $8.21 | $8.83 | 1,364,500 | — | — |
| 2012-03-15 | $8.31 | $8.93 | 1,178,900 | — | — |
| 2012-03-14 | $8.12 | $8.73 | 1,026,700 | — | — |
| 2012-03-13 | $8.32 | $8.94 | 1,997,600 | — | — |
| 2012-03-12 | $7.92 | $8.51 | 1,581,000 | — | — |
| 2012-03-09 | $7.86 | $8.45 | 1,124,800 | — | — |
| 2012-03-08 | $7.78 | $8.36 | 2,212,600 | — | — |
| 2012-03-07 | $7.65 | $8.22 | 1,233,700 | — | — |
| 2012-03-06 | $7.39 | $7.94 | 1,600,700 | — | — |
| 2012-03-05 | $7.76 | $8.34 | 1,714,900 | — | — |
| 2012-03-02 | $7.93 | $8.52 | 1,484,100 | — | — |
| 2012-03-01 | $8.03 | $8.63 | 1,320,000 | — | — |
| 2012-02-29 | $8.01 | $8.61 | 2,206,100 | — | — |
| 2012-02-28 | $8.01 | $8.61 | 2,317,500 | — | — |
| 2012-02-27 | $8.12 | $8.73 | 1,121,300 | — | — |
| 2012-02-24 | $8.21 | $8.83 | 1,301,300 | — | — |
| 2012-02-23 | $8.32 | $8.94 | 1,971,000 | — | — |
| 2012-02-22 | $8.19 | $8.80 | 3,190,400 | — | — |
| 2012-02-21 | $8.61 | $9.26 | 4,564,800 | — | — |
| 2012-02-17 | $9.59 | $10.31 | 1,887,600 | — | — |
| 2012-02-16 | $9.26 | $9.95 | 854,400 | — | — |
| 2012-02-15 | $9.07 | $9.75 | 874,400 | — | — |
| 2012-02-14 | $9.07 | $9.75 | 902,100 | — | — |
| 2012-02-13 | $9.00 | $9.68 | 1,062,900 | — | — |
| 2012-02-10 | $9.10 | $9.78 | 1,415,400 | — | — |
| 2012-02-09 | $8.99 | $9.66 | 1,627,800 | — | — |
| 2012-02-08 | $9.27 | $9.97 | 988,300 | — | — |
| 2012-02-07 | $9.28 | $9.98 | 930,400 | — | — |
| 2012-02-06 | $9.36 | $10.06 | 1,513,700 | — | — |
| 2012-02-03 | $9.61 | $10.33 | 2,124,900 | — | — |
| 2012-02-02 | $9.16 | $9.85 | 1,242,700 | — | — |
| 2012-02-01 | $9.04 | $9.72 | 894,400 | — | — |
| 2012-01-31 | $8.77 | $9.43 | 1,044,500 | — | — |
| 2012-01-30 | $8.80 | $9.46 | 822,700 | — | — |
| 2012-01-27 | $8.94 | $9.61 | 1,413,800 | — | — |
| 2012-01-26 | $8.99 | $9.66 | 1,342,500 | — | — |
| 2012-01-25 | $9.08 | $9.76 | 1,557,400 | — | — |
| 2012-01-24 | $9.15 | $9.84 | 1,166,000 | — | — |
| 2012-01-23 | $9.16 | $9.85 | 1,882,800 | — | — |
| 2012-01-20 | $8.82 | $9.48 | 1,166,400 | — | — |
| 2012-01-19 | $8.75 | $9.41 | 1,713,000 | — | — |
| 2012-01-18 | $8.88 | $9.55 | 2,225,700 | — | — |
| 2012-01-17 | $8.31 | $8.93 | 2,022,600 | — | — |
| 2012-01-13 | $8.05 | $8.65 | 2,135,600 | — | — |
| 2012-01-12 | $7.86 | $8.45 | 1,723,600 | — | — |
| 2012-01-11 | $7.56 | $8.13 | 2,297,600 | — | — |
| 2012-01-10 | $7.04 | $7.57 | 1,144,900 | — | — |
| 2012-01-09 | $6.91 | $7.43 | 900,100 | — | — |
| 2012-01-06 | $6.95 | $7.47 | 2,182,900 | — | — |
| 2012-01-05 | $7.25 | $7.79 | 2,081,300 | — | — |
| 2012-01-04 | $7.47 | $8.03 | 998,000 | — | — |
| 2012-01-03 | $7.69 | $8.27 | 1,390,100 | — | — |