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
- 1996-11-18 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 | $5.66 | $11.84 | 3,978,739 | — | — |
| 2012-12-28 | $5.63 | $11.77 | 6,646,891 | — | — |
| 2012-12-27 | $5.71 | $11.93 | 10,187,873 | — | — |
| 2012-12-26 | $6.44 | $11.43 | 30,224,036 | — | — |
| 2012-12-24 | $6.38 | $11.32 | 12,052,032 | — | — |
| 2012-12-21 | $6.71 | $11.91 | 28,930,898 | — | — |
| 2012-12-20 | $6.43 | $11.41 | 3,724,483 | — | — |
| 2012-12-19 | $6.32 | $11.22 | 5,179,072 | — | — |
| 2012-12-18 | $6.29 | $11.17 | 6,464,157 | — | — |
| 2012-12-17 | $6.27 | $11.13 | 5,953,344 | — | — |
| 2012-12-14 | $6.35 | $11.27 | 4,456,955 | — | — |
| 2012-12-13 | $6.36 | $11.29 | 5,274,178 | — | — |
| 2012-12-12 | $6.46 | $11.47 | 6,101,372 | — | — |
| 2012-12-11 | $6.37 | $11.30 | 3,781,240 | — | — |
| 2012-12-10 | $6.37 | $11.31 | 4,200,206 | — | — |
| 2012-12-07 | $6.36 | $11.29 | 6,112,494 | — | — |
| 2012-12-06 | $6.41 | $11.39 | 9,140,746 | — | — |
| 2012-12-05 | $5.91 | $10.50 | 8,781,413 | — | — |
| 2012-12-04 | $6.05 | $10.74 | 10,198,036 | — | — |
| 2012-12-03 | $6.21 | $11.02 | 5,625,458 | — | — |
| 2012-11-30 | $6.38 | $11.33 | 12,498,993 | — | — |
| 2012-11-29 | $6.15 | $10.91 | 5,476,471 | — | — |
| 2012-11-28 | $6.15 | $10.92 | 11,530,674 | — | — |
| 2012-11-27 | $5.97 | $10.60 | 21,743,474 | — | — |
| 2012-11-26 | $6.19 | $10.99 | 16,739,275 | — | — |
| 2012-11-23 | $6.05 | $10.74 | 10,429,282 | — | — |
| 2012-11-21 | $5.63 | $10.00 | 10,596,868 | — | — |
| 2012-11-20 | $5.58 | $9.90 | 3,859,856 | — | — |
| 2012-11-19 | $5.64 | $10.02 | 7,152,143 | — | — |
| 2012-11-16 | $5.72 | $10.15 | 7,198,162 | — | — |
| 2012-11-15 | $5.71 | $10.13 | 4,908,518 | — | — |
| 2012-11-14 | $5.77 | $10.24 | 5,189,426 | — | — |
| 2012-11-13 | $5.84 | $10.37 | 10,331,491 | — | — |
| 2012-11-12 | $5.83 | $10.34 | 10,513,267 | — | — |
| 2012-11-09 | $5.94 | $10.54 | 25,083,314 | — | — |
| 2012-11-08 | $5.74 | $10.18 | 13,278,443 | — | — |
| 2012-11-07 | $6.05 | $10.75 | 9,846,564 | — | — |
| 2012-11-06 | $6.14 | $10.90 | 6,259,947 | — | — |
| 2012-11-05 | $6.23 | $11.05 | 5,541,856 | — | — |
| 2012-11-02 | $6.19 | $10.99 | 6,824,257 | — | — |
| 2012-11-01 | $6.36 | $11.29 | 6,307,883 | — | — |
| 2012-10-31 | $6.25 | $11.10 | 4,111,044 | — | — |
| 2012-10-26 | $6.28 | $11.15 | 3,419,990 | — | — |
| 2012-10-25 | $6.32 | $11.22 | 4,030,511 | — | — |
| 2012-10-24 | $6.33 | $11.24 | 4,485,333 | — | — |
| 2012-10-23 | $6.33 | $11.24 | 7,345,615 | — | — |
| 2012-10-22 | $6.51 | $11.55 | 6,395,128 | — | — |
| 2012-10-19 | $6.48 | $11.51 | 6,688,884 | — | — |
| 2012-10-18 | $6.34 | $11.26 | 6,845,732 | — | — |
| 2012-10-17 | $6.52 | $11.58 | 7,909,733 | — | — |
| 2012-10-16 | $6.54 | $11.61 | 17,275,206 | — | — |
| 2012-10-15 | $6.45 | $11.44 | 12,559,969 | — | — |
| 2012-10-12 | $6.38 | $11.32 | 7,843,389 | — | — |
| 2012-10-11 | $6.39 | $11.34 | 17,410,195 | — | — |
| 2012-10-10 | $6.23 | $11.05 | 6,784,182 | — | — |
| 2012-10-09 | $6.34 | $11.26 | 7,867,549 | — | — |
| 2012-10-08 | $6.29 | $11.16 | 6,333,386 | — | — |
| 2012-10-05 | $6.24 | $11.08 | 16,929,871 | — | — |
| 2012-10-04 | $5.98 | $10.62 | 10,211,266 | — | — |
| 2012-10-03 | $5.96 | $10.58 | 12,591,223 | — | — |
| 2012-10-02 | $6.24 | $11.08 | 7,480,413 | — | — |
| 2012-10-01 | $6.34 | $11.26 | 7,709,742 | — | — |
| 2012-09-28 | $6.32 | $11.22 | 14,001,902 | — | — |
| 2012-09-27 | $6.41 | $11.38 | 11,236,535 | — | — |
| 2012-09-26 | $6.48 | $11.51 | 8,756,294 | — | — |
| 2012-09-25 | $6.60 | $11.72 | 5,041,782 | — | — |
| 2012-09-24 | $6.67 | $11.83 | 5,691,227 | — | — |
| 2012-09-21 | $6.67 | $11.83 | 14,343,402 | — | — |
| 2012-09-20 | $6.73 | $11.95 | 12,152,699 | — | — |
| 2012-09-19 | $7.07 | $12.55 | 7,125,682 | — | — |
| 2012-09-18 | $7.26 | $12.89 | 9,673,034 | — | — |
| 2012-09-17 | $7.00 | $12.42 | 11,481,011 | — | — |
| 2012-09-14 | $6.89 | $12.23 | 12,652,199 | — | — |
| 2012-09-13 | $6.76 | $12.01 | 21,352,694 | — | — |
| 2012-09-12 | $6.50 | $11.54 | 69,521,515 | — | — |
| 2012-09-11 | $8.22 | $14.60 | 15,224,477 | — | — |
| 2012-09-10 | $8.96 | $15.91 | 4,412,661 | — | — |
| 2012-09-07 | $9.05 | $16.06 | 3,600,615 | — | — |
| 2012-09-06 | $9.16 | $16.26 | 5,783,840 | — | — |
| 2012-09-05 | $9.10 | $16.14 | 7,581,272 | — | — |
| 2012-09-04 | $8.80 | $15.62 | 12,394,683 | — | — |
| 2012-08-31 | $8.87 | $15.74 | 15,249,596 | — | — |
| 2012-08-30 | $9.30 | $16.51 | 3,460,832 | — | — |
| 2012-08-29 | $9.64 | $17.12 | 2,192,429 | — | — |
| 2012-08-28 | $9.73 | $17.26 | 5,068,434 | — | — |
| 2012-08-27 | $9.76 | $17.33 | 2,764,217 | — | — |
| 2012-08-24 | $9.74 | $17.29 | 5,180,606 | — | — |
| 2012-08-23 | $9.67 | $17.17 | 7,787,016 | — | — |
| 2012-08-22 | $10.12 | $17.96 | 1,902,700 | — | — |
| 2012-08-21 | $10.07 | $17.88 | 2,439,207 | — | — |
| 2012-08-20 | $10.15 | $18.02 | 2,021,199 | — | — |
| 2012-08-17 | $10.25 | $18.20 | 2,427,510 | — | — |
| 2012-08-16 | $10.28 | $18.25 | 2,634,980 | — | — |
| 2012-08-15 | $10.23 | $18.15 | 2,835,930 | — | — |
| 2012-08-14 | $10.15 | $18.02 | 3,533,504 | — | — |
| 2012-08-13 | $10.29 | $18.26 | 2,674,480 | — | — |
| 2012-08-10 | $10.36 | $18.38 | 3,852,762 | — | — |
| 2012-08-09 | $10.34 | $18.35 | 2,654,730 | — | — |
| 2012-08-08 | $10.27 | $18.23 | 2,638,048 | — | — |
| 2012-08-07 | $10.09 | $17.91 | 3,443,000 | — | — |
| 2012-08-06 | $10.19 | $18.09 | 2,835,355 | — | — |
| 2012-08-03 | $10.06 | $17.86 | 5,236,788 | — | — |
| 2012-08-02 | $10.00 | $17.75 | 3,438,973 | — | — |
| 2012-08-01 | $9.97 | $17.69 | 4,353,795 | — | — |
| 2012-07-31 | $9.91 | $17.60 | 6,152,377 | — | — |
| 2012-07-30 | $10.09 | $17.91 | 2,356,181 | — | — |
| 2012-07-27 | $10.12 | $17.96 | 4,866,525 | — | — |
| 2012-07-26 | $9.89 | $17.55 | 2,508,811 | — | — |
| 2012-07-25 | $9.66 | $17.14 | 2,880,415 | — | — |
| 2012-07-24 | $9.65 | $17.13 | 2,683,875 | — | — |
| 2012-07-23 | $9.74 | $17.29 | 2,661,441 | — | — |
| 2012-07-20 | $9.96 | $17.68 | 5,432,561 | — | — |
| 2012-07-19 | $10.07 | $17.87 | 3,115,305 | — | — |
| 2012-07-18 | $9.99 | $17.74 | 4,818,972 | — | — |
| 2012-07-17 | $9.88 | $17.54 | 3,776,638 | — | — |
| 2012-07-16 | $9.70 | $17.21 | 2,406,035 | — | — |
| 2012-07-13 | $9.72 | $17.25 | 4,025,909 | — | — |
| 2012-07-12 | $9.65 | $17.13 | 3,472,720 | — | — |
| 2012-07-11 | $9.60 | $17.04 | 2,472,379 | — | — |
| 2012-07-10 | $9.65 | $17.13 | 2,634,405 | — | — |
| 2012-07-09 | $9.60 | $17.03 | 1,990,712 | — | — |
| 2012-07-06 | $9.74 | $17.29 | 3,666,959 | — | — |
| 2012-07-05 | $9.76 | $17.33 | 3,903,383 | — | — |
| 2012-07-03 | $9.92 | $17.62 | 1,758,315 | — | — |
| 2012-07-02 | $9.94 | $17.64 | 3,927,351 | — | — |
| 2012-06-29 | $9.61 | $17.05 | 4,777,171 | — | — |
| 2012-06-28 | $9.44 | $16.76 | 3,936,938 | — | — |
| 2012-06-27 | $9.19 | $16.31 | 3,146,176 | — | — |
| 2012-06-26 | $9.14 | $16.22 | 3,395,446 | — | — |
| 2012-06-25 | $9.01 | $15.99 | 2,190,512 | — | — |
| 2012-06-22 | $9.03 | $16.03 | 2,397,406 | — | — |
| 2012-06-21 | $9.10 | $16.14 | 3,123,742 | — | — |
| 2012-06-20 | $9.43 | $16.75 | 3,214,246 | — | — |
| 2012-06-19 | $9.51 | $16.88 | 4,004,625 | — | — |
| 2012-06-18 | $9.31 | $16.53 | 2,553,871 | — | — |
| 2012-06-15 | $9.37 | $16.63 | 5,007,267 | — | — |
| 2012-06-14 | $9.31 | $16.52 | 3,740,398 | — | — |
| 2012-06-13 | $9.25 | $16.41 | 4,929,226 | — | — |
| 2012-06-12 | $9.29 | $16.50 | 5,771,569 | — | — |
| 2012-06-11 | $9.04 | $16.05 | 3,294,013 | — | — |
| 2012-06-08 | $9.14 | $16.23 | 3,388,352 | — | — |
| 2012-06-07 | $9.10 | $16.14 | 3,311,270 | — | — |
| 2012-06-06 | $9.12 | $16.18 | 8,738,270 | — | — |
| 2012-06-05 | $8.84 | $15.69 | 4,066,751 | — | — |
| 2012-06-04 | $8.87 | $15.75 | 6,010,101 | — | — |
| 2012-06-01 | $8.86 | $15.73 | 5,936,087 | — | — |
| 2012-05-31 | $8.99 | $15.95 | 10,625,055 | — | — |
| 2012-05-30 | $8.98 | $15.94 | 4,328,868 | — | — |
| 2012-05-29 | $9.01 | $16.00 | 2,865,651 | — | — |
| 2012-05-25 | $8.98 | $15.94 | 3,232,270 | — | — |
| 2012-05-24 | $8.95 | $15.88 | 3,500,907 | — | — |
| 2012-05-23 | $8.88 | $15.76 | 3,734,262 | — | — |
| 2012-05-22 | $8.83 | $15.68 | 3,860,240 | — | — |
| 2012-05-21 | $8.88 | $15.76 | 4,400,965 | — | — |
| 2012-05-18 | $8.83 | $15.68 | 5,803,015 | — | — |
| 2012-05-17 | $8.81 | $15.63 | 5,047,342 | — | — |
| 2012-05-16 | $8.99 | $15.96 | 5,007,267 | — | — |
| 2012-05-15 | $8.88 | $15.76 | 6,063,215 | — | — |
| 2012-05-14 | $9.15 | $16.24 | 6,180,756 | — | — |
| 2012-05-11 | $9.72 | $17.25 | 7,779,154 | — | — |
| 2012-05-10 | $9.74 | $17.29 | 6,280,655 | — | — |
| 2012-05-09 | $9.70 | $17.21 | 7,504,957 | — | — |
| 2012-05-08 | $9.77 | $17.34 | 7,065,857 | — | — |
| 2012-05-07 | $9.79 | $17.38 | 8,095,056 | — | — |
| 2012-05-04 | $9.62 | $17.08 | 12,874,337 | — | — |
| 2012-05-03 | $9.78 | $17.35 | 14,178,932 | — | — |
| 2012-05-02 | $10.07 | $17.87 | 9,016,877 | — | — |
| 2012-05-01 | $10.20 | $18.10 | 4,005,823 | — | — |
| 2012-04-30 | $10.29 | $18.27 | 6,949,611 | — | — |
| 2012-04-27 | $10.74 | $18.33 | 5,087,034 | — | — |
| 2012-04-26 | $10.81 | $18.45 | 7,101,330 | — | — |
| 2012-04-25 | $10.90 | $18.60 | 5,045,329 | — | — |
| 2012-04-24 | $10.79 | $18.40 | 6,005,020 | — | — |
| 2012-04-23 | $10.59 | $18.06 | 4,231,125 | — | — |
| 2012-04-20 | $10.64 | $18.15 | 5,709,970 | — | — |
| 2012-04-19 | $10.53 | $17.96 | 3,283,658 | — | — |
| 2012-04-18 | $10.48 | $17.88 | 6,022,037 | — | — |
| 2012-04-17 | $10.28 | $17.54 | 4,843,755 | — | — |
| 2012-04-16 | $10.41 | $17.76 | 5,566,400 | — | — |
| 2012-04-13 | $10.38 | $17.70 | 5,754,551 | — | — |
| 2012-04-12 | $10.58 | $18.05 | 10,181,018 | — | — |
| 2012-04-11 | $10.61 | $18.09 | 6,201,081 | — | — |
| 2012-04-10 | $10.40 | $17.73 | 6,141,160 | — | — |
| 2012-04-09 | $10.42 | $17.78 | 3,335,430 | — | — |
| 2012-04-05 | $10.44 | $17.81 | 8,880,258 | — | — |
| 2012-04-04 | $10.21 | $17.41 | 8,946,890 | — | — |
| 2012-04-03 | $10.28 | $17.54 | 10,298,463 | — | — |
| 2012-04-02 | $10.29 | $17.56 | 12,805,548 | — | — |
| 2012-03-30 | $9.92 | $16.92 | 8,945,212 | — | — |
| 2012-03-29 | $9.96 | $16.99 | 7,413,398 | — | — |
| 2012-03-28 | $10.00 | $17.05 | 6,650,247 | — | — |
| 2012-03-27 | $10.13 | $17.29 | 4,470,329 | — | — |
| 2012-03-26 | $9.95 | $16.98 | 5,245,944 | — | — |
| 2012-03-23 | $9.57 | $16.32 | 8,134,604 | — | — |
| 2012-03-22 | $9.65 | $16.45 | 5,933,355 | — | — |
| 2012-03-21 | $9.83 | $16.77 | 5,860,012 | — | — |
| 2012-03-20 | $9.73 | $16.60 | 4,805,646 | — | — |
| 2012-03-19 | $9.79 | $16.70 | 4,170,965 | — | — |
| 2012-03-16 | $9.72 | $16.57 | 4,238,076 | — | — |
| 2012-03-15 | $9.85 | $16.81 | 4,367,745 | — | — |
| 2012-03-14 | $9.84 | $16.79 | 5,314,014 | — | — |
| 2012-03-13 | $9.90 | $16.89 | 5,558,730 | — | — |
| 2012-03-12 | $9.56 | $16.31 | 4,588,733 | — | — |
| 2012-03-09 | $9.65 | $16.46 | 4,459,064 | — | — |
| 2012-03-08 | $9.52 | $16.24 | 7,137,522 | — | — |
| 2012-03-07 | $9.27 | $15.82 | 8,134,125 | — | — |
| 2012-03-06 | $9.38 | $16.00 | 6,939,305 | — | — |
| 2012-03-05 | $9.82 | $16.75 | 8,346,005 | — | — |
| 2012-03-02 | $9.69 | $16.52 | 7,734,813 | — | — |
| 2012-03-01 | $9.79 | $16.70 | 4,691,796 | — | — |
| 2012-02-29 | $9.53 | $16.25 | 6,998,986 | — | — |
| 2012-02-28 | $9.72 | $16.57 | 3,431,543 | — | — |
| 2012-02-27 | $9.47 | $16.15 | 3,741,213 | — | — |
| 2012-02-24 | $9.58 | $16.33 | 3,938,712 | — | — |
| 2012-02-23 | $9.58 | $16.33 | 4,368,224 | — | — |
| 2012-02-22 | $9.53 | $16.25 | 3,365,869 | — | — |
| 2012-02-21 | $9.34 | $15.93 | 4,255,573 | — | — |
| 2012-02-17 | $9.42 | $16.07 | 4,392,911 | — | — |
| 2012-02-16 | $9.43 | $16.08 | 5,005,541 | — | — |
| 2012-02-15 | $9.35 | $15.95 | 5,428,822 | — | — |
| 2012-02-14 | $9.20 | $15.69 | 5,470,766 | — | — |
| 2012-02-13 | $9.18 | $15.66 | 7,378,644 | — | — |
| 2012-02-10 | $9.08 | $15.49 | 8,930,112 | — | — |
| 2012-02-09 | $9.02 | $15.38 | 7,705,332 | — | — |
| 2012-02-08 | $8.78 | $14.98 | 22,460,941 | — | — |
| 2012-02-07 | $8.70 | $14.84 | 4,983,491 | — | — |
| 2012-02-06 | $8.67 | $14.78 | 4,232,564 | — | — |
| 2012-02-03 | $8.57 | $14.61 | 8,925,079 | — | — |
| 2012-02-02 | $8.64 | $14.74 | 7,119,307 | — | — |
| 2012-02-01 | $8.67 | $14.80 | 7,931,353 | — | — |
| 2012-01-31 | $8.44 | $14.40 | 8,168,399 | — | — |
| 2012-01-30 | $8.29 | $14.14 | 3,845,955 | — | — |
| 2012-01-27 | $8.24 | $14.06 | 5,437,211 | — | — |
| 2012-01-26 | $8.17 | $13.94 | 6,658,636 | — | — |
| 2012-01-25 | $8.24 | $14.05 | 4,014,212 | — | — |
| 2012-01-24 | $8.14 | $13.88 | 7,925,121 | — | — |
| 2012-01-23 | $8.22 | $14.02 | 6,907,187 | — | — |
| 2012-01-20 | $8.20 | $13.99 | 3,352,208 | — | — |
| 2012-01-19 | $8.05 | $13.73 | 6,969,265 | — | — |
| 2012-01-18 | $8.02 | $13.69 | 6,532,083 | — | — |
| 2012-01-17 | $7.85 | $13.39 | 4,877,551 | — | — |
| 2012-01-13 | $7.75 | $13.22 | 3,656,365 | — | — |
| 2012-01-12 | $7.77 | $13.25 | 4,106,251 | — | — |
| 2012-01-11 | $7.70 | $13.13 | 4,347,611 | — | — |
| 2012-01-10 | $7.64 | $13.04 | 5,028,311 | — | — |
| 2012-01-09 | $7.55 | $12.88 | 3,444,725 | — | — |
| 2012-01-06 | $7.48 | $12.76 | 2,183,753 | — | — |
| 2012-01-05 | $7.51 | $12.81 | 3,309,065 | — | — |
| 2012-01-04 | $7.50 | $12.79 | 3,888,618 | — | — |
| 2012-01-03 | $7.33 | $12.51 | 4,989,483 | — | — |