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
- 1995-04-27 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 | $5.91 | $5.91 | 263,600 | — | — |
| 2012-12-28 | $5.71 | $5.71 | 79,700 | — | — |
| 2012-12-27 | $5.72 | $5.72 | 58,800 | — | — |
| 2012-12-26 | $5.80 | $5.80 | 66,200 | — | — |
| 2012-12-24 | $5.87 | $5.87 | 28,400 | — | — |
| 2012-12-21 | $5.83 | $5.83 | 301,000 | — | — |
| 2012-12-20 | $5.99 | $5.99 | 145,200 | — | — |
| 2012-12-19 | $5.96 | $5.96 | 100,200 | — | — |
| 2012-12-18 | $5.75 | $5.75 | 118,300 | — | — |
| 2012-12-17 | $5.61 | $5.61 | 129,400 | — | — |
| 2012-12-14 | $5.60 | $5.60 | 183,200 | — | — |
| 2012-12-13 | $5.63 | $5.63 | 127,000 | — | — |
| 2012-12-12 | $5.63 | $5.63 | 48,600 | — | — |
| 2012-12-11 | $5.79 | $5.79 | 70,100 | — | — |
| 2012-12-10 | $5.66 | $5.66 | 73,300 | — | — |
| 2012-12-07 | $5.66 | $5.66 | 83,400 | — | — |
| 2012-12-06 | $5.65 | $5.65 | 75,100 | — | — |
| 2012-12-05 | $5.80 | $5.80 | 81,100 | — | — |
| 2012-12-04 | $5.78 | $5.78 | 98,600 | — | — |
| 2012-12-03 | $5.88 | $5.88 | 79,200 | — | — |
| 2012-11-30 | $5.81 | $5.81 | 159,100 | — | — |
| 2012-11-29 | $5.63 | $5.63 | 105,700 | — | — |
| 2012-11-28 | $5.60 | $5.60 | 150,400 | — | — |
| 2012-11-27 | $5.60 | $5.60 | 127,900 | — | — |
| 2012-11-26 | $5.55 | $5.55 | 74,000 | — | — |
| 2012-11-23 | $5.58 | $5.58 | 30,500 | — | — |
| 2012-11-21 | $5.61 | $5.61 | 134,200 | — | — |
| 2012-11-20 | $5.65 | $5.65 | 44,300 | — | — |
| 2012-11-19 | $5.67 | $5.67 | 135,200 | — | — |
| 2012-11-16 | $5.56 | $5.56 | 117,300 | — | — |
| 2012-11-15 | $5.33 | $5.33 | 558,700 | — | — |
| 2012-11-14 | $5.41 | $5.41 | 332,200 | — | — |
| 2012-11-13 | $5.50 | $5.50 | 96,500 | — | — |
| 2012-11-12 | $5.48 | $5.48 | 46,000 | — | — |
| 2012-11-09 | $5.52 | $5.52 | 108,600 | — | — |
| 2012-11-08 | $5.50 | $5.50 | 101,900 | — | — |
| 2012-11-07 | $5.52 | $5.52 | 92,200 | — | — |
| 2012-11-06 | $5.70 | $5.70 | 42,000 | — | — |
| 2012-11-05 | $5.54 | $5.54 | 79,800 | — | — |
| 2012-11-02 | $5.53 | $5.53 | 260,000 | — | — |
| 2012-11-01 | $5.58 | $5.58 | 66,400 | — | — |
| 2012-10-31 | $5.52 | $5.52 | 77,500 | — | — |
| 2012-10-26 | $5.60 | $5.60 | 72,000 | — | — |
| 2012-10-25 | $5.64 | $5.64 | 92,700 | — | — |
| 2012-10-24 | $5.91 | $5.91 | 172,800 | — | — |
| 2012-10-23 | $5.75 | $5.75 | 32,100 | — | — |
| 2012-10-22 | $5.82 | $5.82 | 53,100 | — | — |
| 2012-10-19 | $5.75 | $5.75 | 123,100 | — | — |
| 2012-10-18 | $5.79 | $5.79 | 241,100 | — | — |
| 2012-10-17 | $6.02 | $6.02 | 33,400 | — | — |
| 2012-10-16 | $6.08 | $6.08 | 51,000 | — | — |
| 2012-10-15 | $6.04 | $6.04 | 90,400 | — | — |
| 2012-10-12 | $6.02 | $6.02 | 33,700 | — | — |
| 2012-10-11 | $6.10 | $6.10 | 39,100 | — | — |
| 2012-10-10 | $6.04 | $6.04 | 40,100 | — | — |
| 2012-10-09 | $6.10 | $6.10 | 118,300 | — | — |
| 2012-10-08 | $6.11 | $6.11 | 33,500 | — | — |
| 2012-10-05 | $6.16 | $6.16 | 112,000 | — | — |
| 2012-10-04 | $6.14 | $6.14 | 79,800 | — | — |
| 2012-10-03 | $6.06 | $6.06 | 42,600 | — | — |
| 2012-10-02 | $6.05 | $6.05 | 97,400 | — | — |
| 2012-10-01 | $6.04 | $6.04 | 71,900 | — | — |
| 2012-09-28 | $6.02 | $6.02 | 296,100 | — | — |
| 2012-09-27 | $5.85 | $5.85 | 82,900 | — | — |
| 2012-09-26 | $5.89 | $5.89 | 63,200 | — | — |
| 2012-09-25 | $5.97 | $5.97 | 115,700 | — | — |
| 2012-09-24 | $6.00 | $6.00 | 143,600 | — | — |
| 2012-09-21 | $5.97 | $5.97 | 263,100 | — | — |
| 2012-09-20 | $6.12 | $6.12 | 68,100 | — | — |
| 2012-09-19 | $6.13 | $6.13 | 282,100 | — | — |
| 2012-09-18 | $6.29 | $6.29 | 163,100 | — | — |
| 2012-09-17 | $6.18 | $6.18 | 105,300 | — | — |
| 2012-09-14 | $6.15 | $6.15 | 152,300 | — | — |
| 2012-09-13 | $6.00 | $6.00 | 546,500 | — | — |
| 2012-09-12 | $5.96 | $5.96 | 117,900 | — | — |
| 2012-09-11 | $5.85 | $5.85 | 49,200 | — | — |
| 2012-09-10 | $5.92 | $5.92 | 70,900 | — | — |
| 2012-09-07 | $5.94 | $5.94 | 180,200 | — | — |
| 2012-09-06 | $5.68 | $5.68 | 277,200 | — | — |
| 2012-09-05 | $5.61 | $5.61 | 110,000 | — | — |
| 2012-09-04 | $5.67 | $5.67 | 86,900 | — | — |
| 2012-08-31 | $5.54 | $5.54 | 121,800 | — | — |
| 2012-08-30 | $5.58 | $5.58 | 74,500 | — | — |
| 2012-08-29 | $5.59 | $5.59 | 43,600 | — | — |
| 2012-08-28 | $5.61 | $5.61 | 56,100 | — | — |
| 2012-08-27 | $5.65 | $5.65 | 76,900 | — | — |
| 2012-08-24 | $5.58 | $5.58 | 106,100 | — | — |
| 2012-08-23 | $5.55 | $5.55 | 63,800 | — | — |
| 2012-08-22 | $5.57 | $5.57 | 83,100 | — | — |
| 2012-08-21 | $5.59 | $5.59 | 175,700 | — | — |
| 2012-08-20 | $5.69 | $5.69 | 77,900 | — | — |
| 2012-08-17 | $5.72 | $5.72 | 273,800 | — | — |
| 2012-08-16 | $5.62 | $5.62 | 109,700 | — | — |
| 2012-08-15 | $5.58 | $5.58 | 419,400 | — | — |
| 2012-08-14 | $5.55 | $5.55 | 64,500 | — | — |
| 2012-08-13 | $5.70 | $5.70 | 493,600 | — | — |
| 2012-08-10 | $5.60 | $5.60 | 177,100 | — | — |
| 2012-08-09 | $5.55 | $5.55 | 309,200 | — | — |
| 2012-08-08 | $5.38 | $5.38 | 31,100 | — | — |
| 2012-08-07 | $5.42 | $5.42 | 142,800 | — | — |
| 2012-08-06 | $5.40 | $5.40 | 117,400 | — | — |
| 2012-08-03 | $5.30 | $5.30 | 92,300 | — | — |
| 2012-08-02 | $5.21 | $5.21 | 135,900 | — | — |
| 2012-08-01 | $5.20 | $5.20 | 182,600 | — | — |
| 2012-07-31 | $5.29 | $5.29 | 310,100 | — | — |
| 2012-07-30 | $5.26 | $5.26 | 237,700 | — | — |
| 2012-07-27 | $5.23 | $5.23 | 267,100 | — | — |
| 2012-07-26 | $5.21 | $5.21 | 183,800 | — | — |
| 2012-07-25 | $5.25 | $5.25 | 236,300 | — | — |
| 2012-07-24 | $5.83 | $5.83 | 69,600 | — | — |
| 2012-07-23 | $5.90 | $5.90 | 113,800 | — | — |
| 2012-07-20 | $5.90 | $5.90 | 87,400 | — | — |
| 2012-07-19 | $6.07 | $6.07 | 496,000 | — | — |
| 2012-07-18 | $6.07 | $6.07 | 210,900 | — | — |
| 2012-07-17 | $6.04 | $6.04 | 49,700 | — | — |
| 2012-07-16 | $6.05 | $6.05 | 63,800 | — | — |
| 2012-07-13 | $6.05 | $6.05 | 66,000 | — | — |
| 2012-07-12 | $6.00 | $6.00 | 62,400 | — | — |
| 2012-07-11 | $5.99 | $5.99 | 63,700 | — | — |
| 2012-07-10 | $5.93 | $5.93 | 72,900 | — | — |
| 2012-07-09 | $5.91 | $5.91 | 53,200 | — | — |
| 2012-07-06 | $5.96 | $5.96 | 46,200 | — | — |
| 2012-07-05 | $5.96 | $5.96 | 109,100 | — | — |
| 2012-07-03 | $5.92 | $5.92 | 63,900 | — | — |
| 2012-07-02 | $5.96 | $5.96 | 102,000 | — | — |
| 2012-06-29 | $5.94 | $5.94 | 165,600 | — | — |
| 2012-06-28 | $5.81 | $5.81 | 120,600 | — | — |
| 2012-06-27 | $5.83 | $5.83 | 65,700 | — | — |
| 2012-06-26 | $5.75 | $5.75 | 752,200 | — | — |
| 2012-06-25 | $5.56 | $5.56 | 88,000 | — | — |
| 2012-06-22 | $5.59 | $5.59 | 234,300 | — | — |
| 2012-06-21 | $5.50 | $5.50 | 262,800 | — | — |
| 2012-06-20 | $5.64 | $5.64 | 165,300 | — | — |
| 2012-06-19 | $5.65 | $5.65 | 90,500 | — | — |
| 2012-06-18 | $5.50 | $5.50 | 64,000 | — | — |
| 2012-06-15 | $5.53 | $5.53 | 262,500 | — | — |
| 2012-06-14 | $5.64 | $5.64 | 57,600 | — | — |
| 2012-06-13 | $5.57 | $5.57 | 156,200 | — | — |
| 2012-06-12 | $5.47 | $5.47 | 166,100 | — | — |
| 2012-06-11 | $5.65 | $5.65 | 105,000 | — | — |
| 2012-06-08 | $5.92 | $5.92 | 78,500 | — | — |
| 2012-06-07 | $5.81 | $5.81 | 86,400 | — | — |
| 2012-06-06 | $5.75 | $5.75 | 155,100 | — | — |
| 2012-06-05 | $5.76 | $5.76 | 121,800 | — | — |
| 2012-06-04 | $5.75 | $5.75 | 96,700 | — | — |
| 2012-06-01 | $5.61 | $5.61 | 205,900 | — | — |
| 2012-05-31 | $5.64 | $5.64 | 267,500 | — | — |
| 2012-05-30 | $5.77 | $5.77 | 99,800 | — | — |
| 2012-05-29 | $5.79 | $5.79 | 144,100 | — | — |
| 2012-05-25 | $5.76 | $5.76 | 120,600 | — | — |
| 2012-05-24 | $5.81 | $5.81 | 78,100 | — | — |
| 2012-05-23 | $5.91 | $5.91 | 186,000 | — | — |
| 2012-05-22 | $5.87 | $5.87 | 86,000 | — | — |
| 2012-05-21 | $6.09 | $6.09 | 58,000 | — | — |
| 2012-05-18 | $6.05 | $6.05 | 178,000 | — | — |
| 2012-05-17 | $6.18 | $6.18 | 234,400 | — | — |
| 2012-05-16 | $6.26 | $6.26 | 102,400 | — | — |
| 2012-05-15 | $6.24 | $6.24 | 120,000 | — | — |
| 2012-05-14 | $6.18 | $6.18 | 162,900 | — | — |
| 2012-05-11 | $6.18 | $6.18 | 210,000 | — | — |
| 2012-05-10 | $6.18 | $6.18 | 109,200 | — | — |
| 2012-05-09 | $6.11 | $6.11 | 104,000 | — | — |
| 2012-05-08 | $6.05 | $6.05 | 165,200 | — | — |
| 2012-05-07 | $5.94 | $5.94 | 74,000 | — | — |
| 2012-05-04 | $5.95 | $5.95 | 173,700 | — | — |
| 2012-05-03 | $5.99 | $5.99 | 191,000 | — | — |
| 2012-05-02 | $6.09 | $6.09 | 229,000 | — | — |
| 2012-05-01 | $6.13 | $6.13 | 211,400 | — | — |
| 2012-04-30 | $6.07 | $6.07 | 169,000 | — | — |
| 2012-04-27 | $6.02 | $6.02 | 260,900 | — | — |
| 2012-04-26 | $5.94 | $5.94 | 92,500 | — | — |
| 2012-04-25 | $5.95 | $5.95 | 123,400 | — | — |
| 2012-04-24 | $5.95 | $5.95 | 141,000 | — | — |
| 2012-04-23 | $5.85 | $5.85 | 233,700 | — | — |
| 2012-04-20 | $6.09 | $6.09 | 179,700 | — | — |
| 2012-04-19 | $6.10 | $6.10 | 136,200 | — | — |
| 2012-04-18 | $6.10 | $6.10 | 136,800 | — | — |
| 2012-04-17 | $6.23 | $6.23 | 153,700 | — | — |
| 2012-04-16 | $6.15 | $6.15 | 863,500 | — | — |
| 2012-04-13 | $6.21 | $6.21 | 134,000 | — | — |
| 2012-04-12 | $6.30 | $6.30 | 113,600 | — | — |
| 2012-04-11 | $6.45 | $6.45 | 102,000 | — | — |
| 2012-04-10 | $6.32 | $6.32 | 157,200 | — | — |
| 2012-04-09 | $6.40 | $6.40 | 89,300 | — | — |
| 2012-04-05 | $6.47 | $6.47 | 66,000 | — | — |
| 2012-04-04 | $6.27 | $6.27 | 118,100 | — | — |
| 2012-04-03 | $6.47 | $6.47 | 85,200 | — | — |
| 2012-04-02 | $6.62 | $6.62 | 135,400 | — | — |
| 2012-03-30 | $6.32 | $6.32 | 87,400 | — | — |
| 2012-03-29 | $6.52 | $6.52 | 46,500 | — | — |
| 2012-03-28 | $6.55 | $6.55 | 58,600 | — | — |
| 2012-03-27 | $6.54 | $6.54 | 88,600 | — | — |
| 2012-03-26 | $6.56 | $6.56 | 117,300 | — | — |
| 2012-03-23 | $6.55 | $6.55 | 125,300 | — | — |
| 2012-03-22 | $6.51 | $6.51 | 164,000 | — | — |
| 2012-03-21 | $6.43 | $6.43 | 70,100 | — | — |
| 2012-03-20 | $6.62 | $6.62 | 70,100 | — | — |
| 2012-03-19 | $6.70 | $6.70 | 75,600 | — | — |
| 2012-03-16 | $6.65 | $6.65 | 228,100 | — | — |
| 2012-03-15 | $6.58 | $6.58 | 81,000 | — | — |
| 2012-03-14 | $6.58 | $6.58 | 58,100 | — | — |
| 2012-03-13 | $6.73 | $6.73 | 75,600 | — | — |
| 2012-03-12 | $6.60 | $6.60 | 33,000 | — | — |
| 2012-03-09 | $6.64 | $6.64 | 78,600 | — | — |
| 2012-03-08 | $6.63 | $6.63 | 54,900 | — | — |
| 2012-03-07 | $6.73 | $6.73 | 175,600 | — | — |
| 2012-03-06 | $6.51 | $6.51 | 113,300 | — | — |
| 2012-03-05 | $6.61 | $6.61 | 78,000 | — | — |
| 2012-03-02 | $6.55 | $6.55 | 208,900 | — | — |
| 2012-03-01 | $6.71 | $6.71 | 297,000 | — | — |
| 2012-02-29 | $6.50 | $6.50 | 121,300 | — | — |
| 2012-02-28 | $6.49 | $6.49 | 175,200 | — | — |
| 2012-02-27 | $6.59 | $6.59 | 116,200 | — | — |
| 2012-02-24 | $6.76 | $6.76 | 68,000 | — | — |
| 2012-02-23 | $6.75 | $6.75 | 101,400 | — | — |
| 2012-02-22 | $6.70 | $6.70 | 156,900 | — | — |
| 2012-02-21 | $6.71 | $6.71 | 71,100 | — | — |
| 2012-02-17 | $6.69 | $6.69 | 90,200 | — | — |
| 2012-02-16 | $6.60 | $6.60 | 182,800 | — | — |
| 2012-02-15 | $6.57 | $6.57 | 115,200 | — | — |
| 2012-02-14 | $6.56 | $6.56 | 71,400 | — | — |
| 2012-02-13 | $6.63 | $6.63 | 108,000 | — | — |
| 2012-02-10 | $6.56 | $6.56 | 79,200 | — | — |
| 2012-02-09 | $6.50 | $6.50 | 119,400 | — | — |
| 2012-02-08 | $6.51 | $6.51 | 89,100 | — | — |
| 2012-02-07 | $6.50 | $6.50 | 55,300 | — | — |
| 2012-02-06 | $6.54 | $6.54 | 44,000 | — | — |
| 2012-02-03 | $6.55 | $6.55 | 131,600 | — | — |
| 2012-02-02 | $6.49 | $6.49 | 67,300 | — | — |
| 2012-02-01 | $6.44 | $6.44 | 121,800 | — | — |
| 2012-01-31 | $6.27 | $6.27 | 78,000 | — | — |
| 2012-01-30 | $6.23 | $6.23 | 121,600 | — | — |
| 2012-01-27 | $6.22 | $6.22 | 66,600 | — | — |
| 2012-01-26 | $6.09 | $6.09 | 172,100 | — | — |
| 2012-01-25 | $6.12 | $6.12 | 129,900 | — | — |
| 2012-01-24 | $6.20 | $6.20 | 122,900 | — | — |
| 2012-01-23 | $6.09 | $6.09 | 81,300 | — | — |
| 2012-01-20 | $6.16 | $6.16 | 83,000 | — | — |
| 2012-01-19 | $6.11 | $6.11 | 120,000 | — | — |
| 2012-01-18 | $6.12 | $6.12 | 97,900 | — | — |
| 2012-01-17 | $6.13 | $6.13 | 134,600 | — | — |
| 2012-01-13 | $6.09 | $6.09 | 177,600 | — | — |
| 2012-01-12 | $6.02 | $6.02 | 237,600 | — | — |
| 2012-01-11 | $6.00 | $6.00 | 240,500 | — | — |
| 2012-01-10 | $6.00 | $6.00 | 794,100 | — | — |
| 2012-01-09 | $5.90 | $5.90 | 306,900 | — | — |
| 2012-01-06 | $5.96 | $5.96 | 106,300 | — | — |
| 2012-01-05 | $5.99 | $5.99 | 93,000 | — | — |
| 2012-01-04 | $6.02 | $6.02 | 150,300 | — | — |
| 2012-01-03 | $6.12 | $6.12 | 267,600 | — | — |