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
- 1992-02-28 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 | $8.60 | 390,000 | — | — |
| 2012-12-28 | $6.32 | $8.36 | 208,400 | — | — |
| 2012-12-27 | $6.32 | $8.36 | 891,000 | — | — |
| 2012-12-26 | $6.35 | $8.40 | 211,600 | — | — |
| 2012-12-24 | $6.36 | $8.41 | 137,500 | — | — |
| 2012-12-21 | $6.30 | $8.33 | 1,360,200 | — | — |
| 2012-12-20 | $6.47 | $8.56 | 374,800 | — | — |
| 2012-12-19 | $6.48 | $8.57 | 508,400 | — | — |
| 2012-12-18 | $6.50 | $8.60 | 338,400 | — | — |
| 2012-12-17 | $6.52 | $8.63 | 503,900 | — | — |
| 2012-12-14 | $6.58 | $8.70 | 164,700 | — | — |
| 2012-12-13 | $6.57 | $8.69 | 294,600 | — | — |
| 2012-12-12 | $6.52 | $8.63 | 405,500 | — | — |
| 2012-12-11 | $6.60 | $8.73 | 435,900 | — | — |
| 2012-12-10 | $6.55 | $8.67 | 306,700 | — | — |
| 2012-12-07 | $6.48 | $8.57 | 450,100 | — | — |
| 2012-12-06 | $6.58 | $8.70 | 235,100 | — | — |
| 2012-12-05 | $6.58 | $8.70 | 225,400 | — | — |
| 2012-12-04 | $6.68 | $8.84 | 266,000 | — | — |
| 2012-12-03 | $6.69 | $8.85 | 405,000 | — | — |
| 2012-11-30 | $6.74 | $8.92 | 884,400 | — | — |
| 2012-11-29 | $6.56 | $8.68 | 371,000 | — | — |
| 2012-11-28 | $6.50 | $8.60 | 486,700 | — | — |
| 2012-11-27 | $6.41 | $8.48 | 261,700 | — | — |
| 2012-11-26 | $6.33 | $8.37 | 261,300 | — | — |
| 2012-11-23 | $6.32 | $8.36 | 150,700 | — | — |
| 2012-11-21 | $6.31 | $8.35 | 251,300 | — | — |
| 2012-11-20 | $6.17 | $8.16 | 166,200 | — | — |
| 2012-11-19 | $6.20 | $8.20 | 360,500 | — | — |
| 2012-11-16 | $6.06 | $8.00 | 377,800 | — | — |
| 2012-11-15 | $6.06 | $8.00 | 454,000 | — | — |
| 2012-11-14 | $6.11 | $8.07 | 591,800 | — | — |
| 2012-11-13 | $6.00 | $7.92 | 263,500 | — | — |
| 2012-11-12 | $6.09 | $8.04 | 440,900 | — | — |
| 2012-11-09 | $6.00 | $7.92 | 312,000 | — | — |
| 2012-11-08 | $6.00 | $7.92 | 526,700 | — | — |
| 2012-11-07 | $6.04 | $7.98 | 518,500 | — | — |
| 2012-11-06 | $6.09 | $8.04 | 756,800 | — | — |
| 2012-11-05 | $6.09 | $8.04 | 1,090,100 | — | — |
| 2012-11-02 | $5.72 | $7.55 | 667,300 | — | — |
| 2012-11-01 | $5.59 | $7.38 | 1,785,000 | — | — |
| 2012-10-31 | $5.46 | $7.21 | 674,000 | — | — |
| 2012-10-26 | $5.48 | $7.24 | 3,029,400 | — | — |
| 2012-10-25 | $5.96 | $7.87 | 228,600 | — | — |
| 2012-10-24 | $5.93 | $7.83 | 227,300 | — | — |
| 2012-10-23 | $5.92 | $7.82 | 323,800 | — | — |
| 2012-10-22 | $5.96 | $7.87 | 325,600 | — | — |
| 2012-10-19 | $6.02 | $7.95 | 635,600 | — | — |
| 2012-10-18 | $6.09 | $8.04 | 614,900 | — | — |
| 2012-10-17 | $6.33 | $8.36 | 534,200 | — | — |
| 2012-10-16 | $6.33 | $8.36 | 377,800 | — | — |
| 2012-10-15 | $6.35 | $8.39 | 374,800 | — | — |
| 2012-10-12 | $6.27 | $8.28 | 436,200 | — | — |
| 2012-10-11 | $6.27 | $8.28 | 487,400 | — | — |
| 2012-10-10 | $6.20 | $8.19 | 295,800 | — | — |
| 2012-10-09 | $6.27 | $8.28 | 255,200 | — | — |
| 2012-10-08 | $6.38 | $8.43 | 427,000 | — | — |
| 2012-10-05 | $6.32 | $8.35 | 1,270,700 | — | — |
| 2012-10-04 | $6.40 | $8.45 | 928,800 | — | — |
| 2012-10-03 | $6.47 | $8.55 | 2,475,500 | — | — |
| 2012-10-02 | $6.43 | $8.49 | 1,150,600 | — | — |
| 2012-10-01 | $6.40 | $8.45 | 2,458,100 | — | — |
| 2012-09-28 | $6.14 | $8.11 | 417,800 | — | — |
| 2012-09-27 | $6.24 | $8.24 | 330,400 | — | — |
| 2012-09-26 | $6.10 | $8.06 | 417,400 | — | — |
| 2012-09-25 | $6.18 | $8.16 | 453,900 | — | — |
| 2012-09-24 | $6.25 | $8.25 | 534,100 | — | — |
| 2012-09-21 | $6.22 | $8.21 | 485,800 | — | — |
| 2012-09-20 | $6.17 | $8.15 | 405,500 | — | — |
| 2012-09-19 | $6.26 | $8.27 | 257,100 | — | — |
| 2012-09-18 | $6.21 | $8.20 | 363,900 | — | — |
| 2012-09-17 | $6.23 | $8.23 | 696,700 | — | — |
| 2012-09-14 | $6.24 | $8.24 | 1,301,800 | — | — |
| 2012-09-13 | $5.98 | $7.90 | 782,600 | — | — |
| 2012-09-12 | $5.98 | $7.90 | 649,500 | — | — |
| 2012-09-11 | $5.97 | $7.88 | 215,200 | — | — |
| 2012-09-10 | $5.86 | $7.74 | 318,300 | — | — |
| 2012-09-07 | $5.85 | $7.73 | 438,700 | — | — |
| 2012-09-06 | $5.81 | $7.67 | 745,600 | — | — |
| 2012-09-05 | $5.76 | $7.61 | 418,900 | — | — |
| 2012-09-04 | $5.77 | $7.62 | 1,619,600 | — | — |
| 2012-08-31 | $5.75 | $7.59 | 1,012,800 | — | — |
| 2012-08-30 | $5.74 | $7.58 | 200,200 | — | — |
| 2012-08-29 | $5.76 | $7.61 | 338,400 | — | — |
| 2012-08-28 | $5.78 | $7.63 | 425,900 | — | — |
| 2012-08-27 | $5.77 | $7.62 | 643,000 | — | — |
| 2012-08-24 | $5.80 | $7.66 | 1,564,800 | — | — |
| 2012-08-23 | $6.21 | $8.20 | 114,300 | — | — |
| 2012-08-22 | $6.31 | $8.33 | 176,900 | — | — |
| 2012-08-21 | $6.23 | $8.23 | 451,000 | — | — |
| 2012-08-20 | $6.14 | $8.11 | 217,600 | — | — |
| 2012-08-17 | $6.15 | $8.12 | 322,500 | — | — |
| 2012-08-16 | $6.03 | $7.96 | 254,800 | — | — |
| 2012-08-15 | $6.14 | $8.10 | 358,600 | — | — |
| 2012-08-14 | $6.02 | $7.94 | 561,800 | — | — |
| 2012-08-13 | $5.86 | $7.73 | 334,200 | — | — |
| 2012-08-10 | $5.73 | $7.56 | 687,900 | — | — |
| 2012-08-09 | $5.55 | $7.32 | 249,400 | — | — |
| 2012-08-08 | $5.60 | $7.38 | 260,000 | — | — |
| 2012-08-07 | $5.53 | $7.29 | 406,300 | — | — |
| 2012-08-06 | $5.46 | $7.20 | 328,400 | — | — |
| 2012-08-03 | $5.39 | $7.11 | 310,700 | — | — |
| 2012-08-02 | $5.31 | $7.00 | 286,700 | — | — |
| 2012-08-01 | $5.37 | $7.08 | 536,300 | — | — |
| 2012-07-31 | $5.49 | $7.24 | 348,900 | — | — |
| 2012-07-30 | $5.44 | $7.17 | 682,200 | — | — |
| 2012-07-27 | $5.55 | $7.32 | 549,400 | — | — |
| 2012-07-26 | $5.53 | $7.29 | 275,800 | — | — |
| 2012-07-25 | $5.45 | $7.19 | 190,900 | — | — |
| 2012-07-24 | $5.50 | $7.25 | 248,500 | — | — |
| 2012-07-23 | $5.54 | $7.30 | 280,000 | — | — |
| 2012-07-20 | $5.57 | $7.34 | 217,500 | — | — |
| 2012-07-19 | $5.62 | $7.41 | 204,400 | — | — |
| 2012-07-18 | $5.57 | $7.34 | 516,600 | — | — |
| 2012-07-17 | $5.39 | $7.11 | 550,800 | — | — |
| 2012-07-16 | $5.39 | $7.11 | 1,743,900 | — | — |
| 2012-07-13 | $5.40 | $7.12 | 430,900 | — | — |
| 2012-07-12 | $5.46 | $7.20 | 912,100 | — | — |
| 2012-07-11 | $5.66 | $7.46 | 1,238,900 | — | — |
| 2012-07-10 | $6.20 | $8.18 | 273,900 | — | — |
| 2012-07-09 | $6.36 | $8.39 | 350,500 | — | — |
| 2012-07-06 | $6.23 | $8.21 | 287,700 | — | — |
| 2012-07-05 | $6.23 | $8.21 | 370,900 | — | — |
| 2012-07-03 | $6.21 | $8.19 | 349,100 | — | — |
| 2012-07-02 | $6.13 | $8.08 | 320,800 | — | — |
| 2012-06-29 | $5.91 | $7.79 | 365,400 | — | — |
| 2012-06-28 | $5.61 | $7.40 | 214,200 | — | — |
| 2012-06-27 | $5.65 | $7.45 | 236,900 | — | — |
| 2012-06-26 | $5.60 | $7.38 | 206,200 | — | — |
| 2012-06-25 | $5.64 | $7.44 | 176,200 | — | — |
| 2012-06-22 | $5.71 | $7.53 | 308,100 | — | — |
| 2012-06-21 | $5.66 | $7.46 | 270,700 | — | — |
| 2012-06-20 | $5.80 | $7.65 | 186,800 | — | — |
| 2012-06-19 | $5.69 | $7.50 | 256,500 | — | — |
| 2012-06-18 | $5.38 | $7.09 | 326,300 | — | — |
| 2012-06-15 | $5.49 | $7.24 | 834,400 | — | — |
| 2012-06-14 | $5.57 | $7.34 | 280,200 | — | — |
| 2012-06-13 | $5.43 | $7.16 | 293,100 | — | — |
| 2012-06-12 | $5.59 | $7.37 | 248,600 | — | — |
| 2012-06-11 | $5.52 | $7.28 | 255,900 | — | — |
| 2012-06-08 | $5.66 | $7.46 | 135,000 | — | — |
| 2012-06-07 | $5.60 | $7.38 | 287,300 | — | — |
| 2012-06-06 | $5.50 | $7.25 | 285,300 | — | — |
| 2012-06-05 | $5.38 | $7.09 | 166,400 | — | — |
| 2012-06-04 | $5.39 | $7.11 | 322,200 | — | — |
| 2012-06-01 | $5.35 | $7.05 | 247,800 | — | — |
| 2012-05-31 | $5.52 | $7.28 | 257,700 | — | — |
| 2012-05-30 | $5.50 | $7.25 | 297,300 | — | — |
| 2012-05-29 | $5.54 | $7.30 | 206,600 | — | — |
| 2012-05-25 | $5.40 | $7.12 | 344,700 | — | — |
| 2012-05-24 | $5.35 | $7.05 | 209,500 | — | — |
| 2012-05-23 | $5.36 | $7.07 | 216,000 | — | — |
| 2012-05-22 | $5.28 | $6.96 | 309,100 | — | — |
| 2012-05-21 | $5.42 | $7.15 | 232,700 | — | — |
| 2012-05-18 | $5.31 | $7.00 | 485,900 | — | — |
| 2012-05-17 | $5.30 | $6.99 | 356,700 | — | — |
| 2012-05-16 | $5.43 | $7.16 | 351,400 | — | — |
| 2012-05-15 | $5.46 | $7.19 | 347,800 | — | — |
| 2012-05-14 | $5.46 | $7.19 | 441,000 | — | — |
| 2012-05-11 | $5.45 | $7.17 | 533,500 | — | — |
| 2012-05-10 | $5.54 | $7.29 | 554,700 | — | — |
| 2012-05-09 | $5.64 | $7.42 | 623,800 | — | — |
| 2012-05-08 | $5.77 | $7.59 | 836,900 | — | — |
| 2012-05-07 | $5.96 | $7.84 | 470,000 | — | — |
| 2012-05-04 | $5.93 | $7.80 | 628,700 | — | — |
| 2012-05-03 | $6.02 | $7.92 | 593,000 | — | — |
| 2012-05-02 | $6.25 | $8.23 | 560,300 | — | — |
| 2012-05-01 | $6.22 | $8.19 | 1,875,500 | — | — |
| 2012-04-30 | $6.13 | $8.07 | 1,202,900 | — | — |
| 2012-04-27 | $5.98 | $7.87 | 5,368,400 | — | — |
| 2012-04-26 | $6.98 | $9.19 | 339,200 | — | — |
| 2012-04-25 | $6.93 | $9.12 | 418,300 | — | — |
| 2012-04-24 | $6.75 | $8.88 | 399,900 | — | — |
| 2012-04-23 | $6.58 | $8.66 | 319,200 | — | — |
| 2012-04-20 | $6.72 | $8.84 | 288,800 | — | — |
| 2012-04-19 | $6.57 | $8.65 | 243,000 | — | — |
| 2012-04-18 | $6.68 | $8.79 | 250,000 | — | — |
| 2012-04-17 | $6.70 | $8.82 | 360,100 | — | — |
| 2012-04-16 | $6.52 | $8.58 | 375,500 | — | — |
| 2012-04-13 | $6.55 | $8.62 | 378,400 | — | — |
| 2012-04-12 | $6.70 | $8.82 | 274,600 | — | — |
| 2012-04-11 | $6.58 | $8.66 | 376,100 | — | — |
| 2012-04-10 | $6.42 | $8.45 | 602,600 | — | — |
| 2012-04-09 | $6.70 | $8.82 | 485,900 | — | — |
| 2012-04-05 | $6.96 | $9.16 | 474,900 | — | — |
| 2012-04-04 | $6.78 | $8.92 | 440,600 | — | — |
| 2012-04-03 | $6.92 | $9.11 | 335,300 | — | — |
| 2012-04-02 | $7.13 | $9.38 | 676,900 | — | — |
| 2012-03-30 | $6.76 | $8.90 | 200,400 | — | — |
| 2012-03-29 | $6.88 | $9.06 | 384,400 | — | — |
| 2012-03-28 | $6.91 | $9.09 | 379,900 | — | — |
| 2012-03-27 | $7.07 | $9.31 | 464,400 | — | — |
| 2012-03-26 | $7.08 | $9.32 | 469,400 | — | — |
| 2012-03-23 | $6.92 | $9.11 | 595,900 | — | — |
| 2012-03-22 | $6.90 | $9.08 | 334,600 | — | — |
| 2012-03-21 | $6.99 | $9.20 | 475,100 | — | — |
| 2012-03-20 | $7.06 | $9.29 | 416,200 | — | — |
| 2012-03-19 | $7.26 | $9.56 | 523,900 | — | — |
| 2012-03-16 | $7.22 | $9.50 | 948,800 | — | — |
| 2012-03-15 | $6.98 | $9.19 | 321,100 | — | — |
| 2012-03-14 | $6.99 | $9.20 | 430,300 | — | — |
| 2012-03-13 | $7.12 | $9.37 | 579,900 | — | — |
| 2012-03-12 | $6.91 | $9.09 | 460,600 | — | — |
| 2012-03-09 | $7.00 | $9.21 | 537,200 | — | — |
| 2012-03-08 | $7.01 | $9.23 | 966,300 | — | — |
| 2012-03-07 | $6.78 | $8.92 | 772,500 | — | — |
| 2012-03-06 | $6.40 | $8.42 | 401,300 | — | — |
| 2012-03-05 | $6.48 | $8.53 | 369,700 | — | — |
| 2012-03-02 | $6.43 | $8.46 | 606,500 | — | — |
| 2012-03-01 | $6.50 | $8.56 | 417,000 | — | — |
| 2012-02-29 | $6.55 | $8.62 | 416,100 | — | — |
| 2012-02-28 | $6.71 | $8.83 | 542,000 | — | — |
| 2012-02-27 | $6.51 | $8.57 | 743,000 | — | — |
| 2012-02-24 | $6.72 | $8.84 | 338,000 | — | — |
| 2012-02-23 | $6.73 | $8.86 | 611,600 | — | — |
| 2012-02-22 | $6.61 | $8.70 | 461,900 | — | — |
| 2012-02-21 | $6.67 | $8.78 | 660,200 | — | — |
| 2012-02-17 | $6.47 | $8.52 | 931,100 | — | — |
| 2012-02-16 | $6.41 | $8.44 | 1,514,000 | — | — |
| 2012-02-15 | $6.35 | $8.36 | 714,400 | — | — |
| 2012-02-14 | $6.54 | $8.59 | 298,100 | — | — |
| 2012-02-13 | $6.53 | $8.58 | 303,000 | — | — |
| 2012-02-10 | $6.42 | $8.44 | 858,100 | — | — |
| 2012-02-09 | $6.47 | $8.50 | 878,000 | — | — |
| 2012-02-08 | $6.70 | $8.80 | 281,400 | — | — |
| 2012-02-07 | $6.77 | $8.90 | 243,600 | — | — |
| 2012-02-06 | $6.64 | $8.73 | 661,300 | — | — |
| 2012-02-03 | $6.89 | $9.05 | 773,200 | — | — |
| 2012-02-02 | $6.90 | $9.07 | 620,500 | — | — |
| 2012-02-01 | $6.76 | $8.88 | 1,391,000 | — | — |
| 2012-01-31 | $6.70 | $8.80 | 506,100 | — | — |
| 2012-01-30 | $6.56 | $8.62 | 382,500 | — | — |
| 2012-01-27 | $6.69 | $8.79 | 459,200 | — | — |
| 2012-01-26 | $6.47 | $8.50 | 700,900 | — | — |
| 2012-01-25 | $6.42 | $8.44 | 724,000 | — | — |
| 2012-01-24 | $6.20 | $8.15 | 267,700 | — | — |
| 2012-01-23 | $6.06 | $7.96 | 152,600 | — | — |
| 2012-01-20 | $6.12 | $8.04 | 171,600 | — | — |
| 2012-01-19 | $6.10 | $8.02 | 214,300 | — | — |
| 2012-01-18 | $6.21 | $8.16 | 475,100 | — | — |
| 2012-01-17 | $5.90 | $7.75 | 257,400 | — | — |
| 2012-01-13 | $5.90 | $7.75 | 208,600 | — | — |
| 2012-01-12 | $5.94 | $7.81 | 313,800 | — | — |
| 2012-01-11 | $5.73 | $7.53 | 740,900 | — | — |
| 2012-01-10 | $5.64 | $7.41 | 526,700 | — | — |
| 2012-01-09 | $5.64 | $7.41 | 210,000 | — | — |
| 2012-01-06 | $5.62 | $7.39 | 699,500 | — | — |
| 2012-01-05 | $5.65 | $7.42 | 329,800 | — | — |
| 2012-01-04 | $5.61 | $7.37 | 454,000 | — | — |
| 2012-01-03 | $5.65 | $7.42 | 543,500 | — | — |