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
- 1986-08-06 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 | $4.49 | $4.49 | 52,200 | — | — |
| 2012-12-28 | $4.26 | $4.26 | 93,500 | — | — |
| 2012-12-27 | $4.35 | $4.35 | 27,800 | — | — |
| 2012-12-26 | $4.58 | $4.58 | 17,900 | — | — |
| 2012-12-24 | $4.79 | $4.79 | 4,200 | — | — |
| 2012-12-21 | $4.69 | $4.69 | 4,300 | — | — |
| 2012-12-20 | $4.89 | $4.89 | 7,200 | — | — |
| 2012-12-19 | $4.79 | $4.79 | 15,600 | — | — |
| 2012-12-18 | $4.66 | $4.66 | 4,400 | — | — |
| 2012-12-17 | $4.62 | $4.62 | 20,100 | — | — |
| 2012-12-14 | $4.81 | $4.81 | 15,700 | — | — |
| 2012-12-13 | $4.80 | $4.80 | 15,500 | — | — |
| 2012-12-12 | $4.81 | $4.81 | 9,100 | — | — |
| 2012-12-11 | $4.70 | $4.70 | 15,600 | — | — |
| 2012-12-10 | $4.68 | $4.68 | 7,500 | — | — |
| 2012-12-07 | $4.62 | $4.62 | 7,000 | — | — |
| 2012-12-06 | $4.71 | $4.71 | 4,900 | — | — |
| 2012-12-05 | $4.66 | $4.66 | 4,600 | — | — |
| 2012-12-04 | $4.68 | $4.68 | 3,300 | — | — |
| 2012-12-03 | $4.69 | $4.69 | 1,800 | — | — |
| 2012-11-30 | $4.75 | $4.75 | 18,600 | — | — |
| 2012-11-29 | $4.74 | $4.74 | 12,600 | — | — |
| 2012-11-28 | $4.66 | $4.66 | 6,100 | — | — |
| 2012-11-27 | $4.65 | $4.65 | 7,100 | — | — |
| 2012-11-26 | $4.67 | $4.67 | 15,500 | — | — |
| 2012-11-23 | $4.41 | $4.41 | 17,500 | — | — |
| 2012-11-21 | $4.30 | $4.30 | 12,200 | — | — |
| 2012-11-20 | $4.16 | $4.16 | 11,600 | — | — |
| 2012-11-19 | $4.21 | $4.21 | 25,700 | — | — |
| 2012-11-16 | $4.19 | $4.19 | 37,100 | — | — |
| 2012-11-15 | $4.31 | $4.31 | 69,200 | — | — |
| 2012-11-14 | $4.38 | $4.38 | 24,400 | — | — |
| 2012-11-13 | $4.39 | $4.39 | 23,100 | — | — |
| 2012-11-12 | $4.42 | $4.42 | 18,500 | — | — |
| 2012-11-09 | $4.42 | $4.42 | 19,100 | — | — |
| 2012-11-08 | $4.57 | $4.57 | 7,300 | — | — |
| 2012-11-07 | $4.62 | $4.62 | 11,700 | — | — |
| 2012-11-06 | $4.78 | $4.78 | 2,100 | — | — |
| 2012-11-05 | $4.87 | $4.87 | 2,000 | — | — |
| 2012-11-02 | $4.80 | $4.80 | 11,400 | — | — |
| 2012-11-01 | $4.99 | $4.99 | 4,400 | — | — |
| 2012-10-31 | $5.00 | $5.00 | 3,200 | — | — |
| 2012-10-26 | $5.02 | $5.02 | 2,700 | — | — |
| 2012-10-25 | $4.90 | $4.90 | 4,900 | — | — |
| 2012-10-24 | $4.93 | $4.93 | 7,200 | — | — |
| 2012-10-23 | $5.00 | $5.00 | 4,800 | — | — |
| 2012-10-22 | $5.02 | $5.02 | 2,200 | — | — |
| 2012-10-19 | $5.01 | $5.01 | 4,500 | — | — |
| 2012-10-18 | $5.04 | $5.04 | 5,900 | — | — |
| 2012-10-17 | $5.17 | $5.17 | 9,900 | — | — |
| 2012-10-16 | $5.24 | $5.24 | 5,400 | — | — |
| 2012-10-15 | $5.21 | $5.21 | 9,000 | — | — |
| 2012-10-12 | $5.29 | $5.29 | 1,900 | — | — |
| 2012-10-11 | $5.25 | $5.25 | 8,000 | — | — |
| 2012-10-10 | $5.15 | $5.15 | 8,000 | — | — |
| 2012-10-09 | $5.15 | $5.15 | 16,200 | — | — |
| 2012-10-08 | $5.30 | $5.30 | 1,800 | — | — |
| 2012-10-05 | $5.29 | $5.29 | 5,800 | — | — |
| 2012-10-04 | $5.35 | $5.35 | 25,300 | — | — |
| 2012-10-03 | $5.19 | $5.19 | 2,800 | — | — |
| 2012-10-02 | $5.20 | $5.20 | 6,600 | — | — |
| 2012-10-01 | $5.17 | $5.17 | 3,800 | — | — |
| 2012-09-28 | $5.11 | $5.11 | 10,500 | — | — |
| 2012-09-27 | $5.02 | $5.02 | 5,700 | — | — |
| 2012-09-26 | $5.19 | $5.19 | 9,800 | — | — |
| 2012-09-25 | $5.22 | $5.22 | 5,600 | — | — |
| 2012-09-24 | $5.25 | $5.25 | 12,600 | — | — |
| 2012-09-21 | $5.16 | $5.16 | 35,000 | — | — |
| 2012-09-20 | $5.20 | $5.20 | 35,500 | — | — |
| 2012-09-19 | $5.19 | $5.19 | 12,000 | — | — |
| 2012-09-18 | $5.20 | $5.20 | 13,900 | — | — |
| 2012-09-17 | $5.21 | $5.21 | 8,100 | — | — |
| 2012-09-14 | $5.15 | $5.15 | 16,700 | — | — |
| 2012-09-13 | $5.05 | $5.05 | 22,100 | — | — |
| 2012-09-12 | $5.07 | $5.07 | 5,200 | — | — |
| 2012-09-11 | $5.07 | $5.07 | 26,800 | — | — |
| 2012-09-10 | $5.09 | $5.09 | 13,000 | — | — |
| 2012-09-07 | $5.24 | $5.24 | 2,500 | — | — |
| 2012-09-06 | $5.19 | $5.19 | 4,100 | — | — |
| 2012-09-05 | $5.16 | $5.16 | 800 | — | — |
| 2012-09-04 | $5.19 | $5.19 | 2,800 | — | — |
| 2012-08-31 | $5.12 | $5.12 | 16,000 | — | — |
| 2012-08-30 | $5.07 | $5.07 | 9,900 | — | — |
| 2012-08-29 | $5.15 | $5.15 | 6,500 | — | — |
| 2012-08-28 | $5.10 | $5.10 | 8,800 | — | — |
| 2012-08-27 | $5.05 | $5.05 | 11,500 | — | — |
| 2012-08-24 | $5.12 | $5.12 | 7,100 | — | — |
| 2012-08-23 | $5.10 | $5.10 | 14,500 | — | — |
| 2012-08-22 | $5.12 | $5.12 | 17,800 | — | — |
| 2012-08-21 | $5.00 | $5.00 | 8,600 | — | — |
| 2012-08-20 | $5.00 | $5.00 | 10,700 | — | — |
| 2012-08-17 | $5.08 | $5.08 | 15,600 | — | — |
| 2012-08-16 | $5.03 | $5.03 | 17,000 | — | — |
| 2012-08-15 | $4.91 | $4.91 | 19,800 | — | — |
| 2012-08-14 | $4.91 | $4.91 | 28,000 | — | — |
| 2012-08-13 | $4.78 | $4.78 | 4,000 | — | — |
| 2012-08-10 | $4.70 | $4.70 | 14,800 | — | — |
| 2012-08-09 | $4.77 | $4.77 | 16,300 | — | — |
| 2012-08-08 | $4.53 | $4.53 | 4,400 | — | — |
| 2012-08-07 | $4.64 | $4.64 | 28,900 | — | — |
| 2012-08-06 | $4.66 | $4.66 | 14,500 | — | — |
| 2012-08-03 | $4.83 | $4.83 | 4,800 | — | — |
| 2012-08-02 | $4.72 | $4.72 | 13,000 | — | — |
| 2012-08-01 | $4.87 | $4.87 | 10,500 | — | — |
| 2012-07-31 | $4.99 | $4.99 | 5,400 | — | — |
| 2012-07-30 | $4.99 | $4.99 | 4,000 | — | — |
| 2012-07-27 | $5.01 | $5.01 | 2,300 | — | — |
| 2012-07-26 | $5.01 | $5.01 | 8,200 | — | — |
| 2012-07-25 | $5.01 | $5.01 | 37,800 | — | — |
| 2012-07-24 | $4.92 | $4.92 | 18,600 | — | — |
| 2012-07-23 | $4.74 | $4.74 | 8,200 | — | — |
| 2012-07-20 | $4.82 | $4.82 | 1,800 | — | — |
| 2012-07-19 | $4.88 | $4.88 | 9,400 | — | — |
| 2012-07-18 | $4.81 | $4.81 | 15,000 | — | — |
| 2012-07-17 | $4.65 | $4.65 | 1,900 | — | — |
| 2012-07-16 | $4.99 | $4.99 | 6,200 | — | — |
| 2012-07-13 | $4.88 | $4.88 | 4,800 | — | — |
| 2012-07-12 | $5.00 | $5.00 | 40,200 | — | — |
| 2012-07-11 | $5.26 | $5.26 | 22,300 | — | — |
| 2012-07-10 | $5.65 | $5.65 | 18,500 | — | — |
| 2012-07-09 | $5.57 | $5.57 | 47,600 | — | — |
| 2012-07-06 | $5.28 | $5.28 | 27,500 | — | — |
| 2012-07-05 | $4.95 | $4.95 | 8,400 | — | — |
| 2012-07-03 | $4.86 | $4.86 | 2,300 | — | — |
| 2012-07-02 | $4.82 | $4.82 | 4,000 | — | — |
| 2012-06-29 | $4.81 | $4.81 | 19,800 | — | — |
| 2012-06-28 | $4.72 | $4.72 | 3,700 | — | — |
| 2012-06-27 | $4.64 | $4.64 | 5,900 | — | — |
| 2012-06-26 | $4.60 | $4.60 | 15,800 | — | — |
| 2012-06-25 | $4.49 | $4.49 | 26,800 | — | — |
| 2012-06-22 | $4.46 | $4.46 | 8,600 | — | — |
| 2012-06-21 | $4.49 | $4.49 | 6,300 | — | — |
| 2012-06-20 | $4.53 | $4.53 | 11,500 | — | — |
| 2012-06-19 | $4.45 | $4.45 | 12,700 | — | — |
| 2012-06-18 | $4.40 | $4.40 | 9,700 | — | — |
| 2012-06-15 | $4.43 | $4.43 | 5,800 | — | — |
| 2012-06-14 | $4.38 | $4.38 | 15,100 | — | — |
| 2012-06-13 | $4.30 | $4.30 | 9,200 | — | — |
| 2012-06-12 | $4.40 | $4.40 | 4,400 | — | — |
| 2012-06-11 | $4.43 | $4.43 | 23,600 | — | — |
| 2012-06-08 | $4.41 | $4.41 | 20,000 | — | — |
| 2012-06-07 | $4.45 | $4.45 | 36,000 | — | — |
| 2012-06-06 | $4.27 | $4.27 | 32,100 | — | — |
| 2012-06-05 | $4.11 | $4.11 | 28,800 | — | — |
| 2012-06-04 | $4.06 | $4.06 | 12,900 | — | — |
| 2012-06-01 | $4.07 | $4.07 | 41,200 | — | — |
| 2012-05-31 | $4.10 | $4.10 | 22,900 | — | — |
| 2012-05-30 | $4.29 | $4.29 | 62,500 | — | — |
| 2012-05-29 | $4.32 | $4.32 | 31,500 | — | — |
| 2012-05-25 | $4.30 | $4.30 | 37,600 | — | — |
| 2012-05-24 | $4.19 | $4.19 | 65,100 | — | — |
| 2012-05-23 | $4.02 | $4.02 | 26,000 | — | — |
| 2012-05-22 | $4.05 | $4.05 | 59,000 | — | — |
| 2012-05-21 | $4.23 | $4.23 | 31,000 | — | — |
| 2012-05-18 | $3.99 | $3.99 | 37,200 | — | — |
| 2012-05-17 | $3.95 | $3.95 | 38,700 | — | — |
| 2012-05-16 | $4.11 | $4.11 | 45,200 | — | — |
| 2012-05-15 | $4.31 | $4.31 | 14,000 | — | — |
| 2012-05-14 | $4.33 | $4.33 | 12,400 | — | — |
| 2012-05-11 | $4.36 | $4.36 | 28,100 | — | — |
| 2012-05-10 | $4.38 | $4.38 | 17,000 | — | — |
| 2012-05-09 | $4.51 | $4.51 | 14,000 | — | — |
| 2012-05-08 | $4.50 | $4.50 | 26,800 | — | — |
| 2012-05-07 | $4.47 | $4.47 | 33,000 | — | — |
| 2012-05-04 | $4.58 | $4.58 | 36,200 | — | — |
| 2012-05-03 | $4.55 | $4.55 | 93,000 | — | — |
| 2012-05-02 | $4.39 | $4.39 | 65,900 | — | — |
| 2012-05-01 | $4.40 | $4.40 | 39,000 | — | — |
| 2012-04-30 | $4.25 | $4.25 | 114,000 | — | — |
| 2012-04-27 | $4.31 | $4.31 | 42,100 | — | — |
| 2012-04-26 | $4.45 | $4.45 | 193,400 | — | — |
| 2012-04-25 | $5.17 | $5.17 | 39,900 | — | — |
| 2012-04-24 | $4.81 | $4.81 | 17,800 | — | — |
| 2012-04-23 | $4.87 | $4.87 | 14,800 | — | — |
| 2012-04-20 | $5.02 | $5.02 | 33,800 | — | — |
| 2012-04-19 | $4.80 | $4.80 | 20,600 | — | — |
| 2012-04-18 | $4.90 | $4.90 | 27,000 | — | — |
| 2012-04-17 | $4.95 | $4.95 | 15,600 | — | — |
| 2012-04-16 | $5.03 | $5.03 | 15,200 | — | — |
| 2012-04-13 | $4.99 | $4.99 | 46,300 | — | — |
| 2012-04-12 | $5.07 | $5.07 | 12,800 | — | — |
| 2012-04-11 | $5.01 | $5.01 | 58,500 | — | — |
| 2012-04-10 | $5.06 | $5.06 | 28,500 | — | — |
| 2012-04-09 | $5.18 | $5.18 | 10,900 | — | — |
| 2012-04-05 | $5.19 | $5.19 | 41,100 | — | — |
| 2012-04-04 | $5.27 | $5.27 | 42,900 | — | — |
| 2012-04-03 | $5.50 | $5.50 | 15,900 | — | — |
| 2012-04-02 | $5.57 | $5.57 | 19,700 | — | — |
| 2012-03-30 | $5.43 | $5.43 | 900 | — | — |
| 2012-03-29 | $5.42 | $5.42 | 11,600 | — | — |
| 2012-03-28 | $5.44 | $5.44 | 32,600 | — | — |
| 2012-03-27 | $5.43 | $5.43 | 18,500 | — | — |
| 2012-03-26 | $5.56 | $5.56 | 15,200 | — | — |
| 2012-03-23 | $5.45 | $5.45 | 30,100 | — | — |
| 2012-03-22 | $5.44 | $5.44 | 43,800 | — | — |
| 2012-03-21 | $5.55 | $5.55 | 12,200 | — | — |
| 2012-03-20 | $5.56 | $5.56 | 6,000 | — | — |
| 2012-03-19 | $5.58 | $5.58 | 6,900 | — | — |
| 2012-03-16 | $5.53 | $5.53 | 15,100 | — | — |
| 2012-03-15 | $5.50 | $5.50 | 11,200 | — | — |
| 2012-03-14 | $5.54 | $5.54 | 24,800 | — | — |
| 2012-03-13 | $5.53 | $5.53 | 28,200 | — | — |
| 2012-03-12 | $5.57 | $5.57 | 10,700 | — | — |
| 2012-03-09 | $5.52 | $5.52 | 16,100 | — | — |
| 2012-03-08 | $5.54 | $5.54 | 53,200 | — | — |
| 2012-03-07 | $5.36 | $5.36 | 118,700 | — | — |
| 2012-03-06 | $5.45 | $5.45 | 55,000 | — | — |
| 2012-03-05 | $5.52 | $5.52 | 123,500 | — | — |
| 2012-03-02 | $5.74 | $5.74 | 31,300 | — | — |
| 2012-03-01 | $5.75 | $5.75 | 45,000 | — | — |
| 2012-02-29 | $5.67 | $5.67 | 88,000 | — | — |
| 2012-02-28 | $5.84 | $5.84 | 16,900 | — | — |
| 2012-02-27 | $5.88 | $5.88 | 19,000 | — | — |
| 2012-02-24 | $5.91 | $5.91 | 22,800 | — | — |
| 2012-02-23 | $5.92 | $5.92 | 25,200 | — | — |
| 2012-02-22 | $5.92 | $5.92 | 31,900 | — | — |
| 2012-02-21 | $5.93 | $5.93 | 51,300 | — | — |
| 2012-02-17 | $5.84 | $5.84 | 25,500 | — | — |
| 2012-02-16 | $5.94 | $5.94 | 26,000 | — | — |
| 2012-02-15 | $5.93 | $5.93 | 18,600 | — | — |
| 2012-02-14 | $5.95 | $5.95 | 29,800 | — | — |
| 2012-02-13 | $5.85 | $5.85 | 21,500 | — | — |
| 2012-02-10 | $5.86 | $5.86 | 42,900 | — | — |
| 2012-02-09 | $5.92 | $5.92 | 145,700 | — | — |
| 2012-02-08 | $6.01 | $6.01 | 35,500 | — | — |
| 2012-02-07 | $6.05 | $6.05 | 75,900 | — | — |
| 2012-02-06 | $5.86 | $5.86 | 46,400 | — | — |
| 2012-02-03 | $5.86 | $5.86 | 27,800 | — | — |
| 2012-02-02 | $5.83 | $5.83 | 59,000 | — | — |
| 2012-02-01 | $5.90 | $5.90 | 96,600 | — | — |
| 2012-01-31 | $5.58 | $5.58 | 226,100 | — | — |
| 2012-01-30 | $5.95 | $5.95 | 194,000 | — | — |
| 2012-01-27 | $5.90 | $5.90 | 111,000 | — | — |
| 2012-01-26 | $5.94 | $5.94 | 399,800 | — | — |
| 2012-01-25 | $7.24 | $7.24 | 105,500 | — | — |
| 2012-01-24 | $6.94 | $6.94 | 241,800 | — | — |
| 2012-01-23 | $6.62 | $6.62 | 49,600 | — | — |
| 2012-01-20 | $6.63 | $6.63 | 52,700 | — | — |
| 2012-01-19 | $6.56 | $6.56 | 28,100 | — | — |
| 2012-01-18 | $6.53 | $6.53 | 40,400 | — | — |
| 2012-01-17 | $6.53 | $6.53 | 87,200 | — | — |
| 2012-01-13 | $6.60 | $6.60 | 25,400 | — | — |
| 2012-01-12 | $6.63 | $6.63 | 36,700 | — | — |
| 2012-01-11 | $6.66 | $6.66 | 51,900 | — | — |
| 2012-01-10 | $6.71 | $6.71 | 87,100 | — | — |
| 2012-01-09 | $6.71 | $6.71 | 81,700 | — | — |
| 2012-01-06 | $7.04 | $7.04 | 36,400 | — | — |
| 2012-01-05 | $7.17 | $7.17 | 45,900 | — | — |
| 2012-01-04 | $7.25 | $7.25 | 48,800 | — | — |
| 2012-01-03 | $7.47 | $7.47 | 73,200 | — | — |