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
- 2006-01-26 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 | $5.95 | $5.95 | 24,985,000 | — | — |
| 2012-12-28 | $5.81 | $5.81 | 22,525,000 | — | — |
| 2012-12-27 | $5.91 | $5.91 | 27,325,000 | — | — |
| 2012-12-26 | $5.78 | $5.78 | 20,750,000 | — | — |
| 2012-12-24 | $5.88 | $5.88 | 11,620,000 | — | — |
| 2012-12-21 | $5.85 | $5.85 | 39,185,000 | — | — |
| 2012-12-20 | $5.78 | $5.78 | 20,105,000 | — | — |
| 2012-12-19 | $5.78 | $5.78 | 26,660,000 | — | — |
| 2012-12-18 | $5.87 | $5.87 | 41,240,000 | — | — |
| 2012-12-17 | $5.73 | $5.73 | 33,560,000 | — | — |
| 2012-12-14 | $5.55 | $5.55 | 15,835,000 | — | — |
| 2012-12-13 | $5.55 | $5.55 | 35,715,000 | — | — |
| 2012-12-12 | $5.51 | $5.51 | 34,710,000 | — | — |
| 2012-12-11 | $5.48 | $5.48 | 26,305,000 | — | — |
| 2012-12-10 | $5.46 | $5.46 | 22,735,000 | — | — |
| 2012-12-07 | $5.37 | $5.37 | 17,135,000 | — | — |
| 2012-12-06 | $5.33 | $5.33 | 20,980,000 | — | — |
| 2012-12-05 | $5.30 | $5.30 | 28,510,000 | — | — |
| 2012-12-04 | $5.43 | $5.43 | 44,525,000 | — | — |
| 2012-12-03 | $5.28 | $5.28 | 18,785,000 | — | — |
| 2012-11-30 | $5.28 | $5.28 | 26,155,000 | — | — |
| 2012-11-29 | $5.34 | $5.34 | 23,880,000 | — | — |
| 2012-11-28 | $5.33 | $5.33 | 38,715,000 | — | — |
| 2012-11-27 | $5.23 | $5.23 | 54,520,000 | — | — |
| 2012-11-26 | $5.41 | $5.41 | 30,010,000 | — | — |
| 2012-11-23 | $5.49 | $5.49 | 10,315,000 | — | — |
| 2012-11-21 | $5.51 | $5.51 | 31,880,000 | — | — |
| 2012-11-20 | $5.37 | $5.37 | 34,960,000 | — | — |
| 2012-11-19 | $5.41 | $5.41 | 29,450,000 | — | — |
| 2012-11-16 | $5.26 | $5.26 | 33,780,000 | — | — |
| 2012-11-15 | $5.21 | $5.21 | 31,020,000 | — | — |
| 2012-11-14 | $5.13 | $5.13 | 29,505,000 | — | — |
| 2012-11-13 | $5.24 | $5.24 | 26,730,000 | — | — |
| 2012-11-12 | $5.27 | $5.27 | 30,595,000 | — | — |
| 2012-11-09 | $5.19 | $5.19 | 45,170,000 | — | — |
| 2012-11-08 | $5.23 | $5.23 | 59,090,000 | — | — |
| 2012-11-07 | $5.46 | $5.46 | 53,090,000 | — | — |
| 2012-11-06 | $5.59 | $5.59 | 64,110,000 | — | — |
| 2012-11-05 | $5.30 | $5.30 | 23,775,000 | — | — |
| 2012-11-02 | $5.25 | $5.25 | 38,475,000 | — | — |
| 2012-11-01 | $5.27 | $5.27 | 54,820,000 | — | — |
| 2012-10-31 | $5.09 | $5.09 | 37,065,000 | — | — |
| 2012-10-26 | $5.03 | $5.03 | 60,455,000 | — | — |
| 2012-10-25 | $4.96 | $4.96 | 82,670,000 | — | — |
| 2012-10-24 | $4.86 | $4.86 | 91,995,000 | — | — |
| 2012-10-23 | $4.72 | $4.72 | 90,530,000 | — | — |
| 2012-10-22 | $4.75 | $4.75 | 101,765,000 | — | — |
| 2012-10-19 | $4.86 | $4.86 | 317,455,000 | — | — |
| 2012-10-18 | $5.72 | $5.72 | 104,860,000 | — | — |
| 2012-10-17 | $5.80 | $5.80 | 33,665,000 | — | — |
| 2012-10-16 | $5.84 | $5.84 | 36,945,000 | — | — |
| 2012-10-15 | $5.90 | $5.90 | 50,070,000 | — | — |
| 2012-10-12 | $5.81 | $5.81 | 46,365,000 | — | — |
| 2012-10-11 | $5.73 | $5.73 | 59,845,000 | — | — |
| 2012-10-10 | $5.73 | $5.73 | 35,865,000 | — | — |
| 2012-10-09 | $5.73 | $5.73 | 55,345,000 | — | — |
| 2012-10-08 | $5.73 | $5.73 | 65,600,000 | — | — |
| 2012-10-05 | $5.62 | $5.62 | 120,910,000 | — | — |
| 2012-10-04 | $5.88 | $5.88 | 54,160,000 | — | — |
| 2012-10-03 | $6.01 | $6.01 | 47,080,000 | — | — |
| 2012-10-02 | $6.06 | $6.06 | 169,640,000 | — | — |
| 2012-10-01 | $6.32 | $6.32 | 26,125,000 | — | — |
| 2012-09-28 | $6.35 | $6.35 | 33,685,000 | — | — |
| 2012-09-27 | $6.41 | $6.41 | 34,575,000 | — | — |
| 2012-09-26 | $6.38 | $6.38 | 45,835,000 | — | — |
| 2012-09-25 | $6.47 | $6.47 | 39,390,000 | — | — |
| 2012-09-24 | $6.66 | $6.66 | 19,685,000 | — | — |
| 2012-09-21 | $6.73 | $6.73 | 32,650,000 | — | — |
| 2012-09-20 | $6.78 | $6.78 | 28,145,000 | — | — |
| 2012-09-19 | $6.87 | $6.87 | 23,530,000 | — | — |
| 2012-09-18 | $6.83 | $6.83 | 29,745,000 | — | — |
| 2012-09-17 | $6.94 | $6.94 | 55,190,000 | — | — |
| 2012-09-14 | $6.73 | $6.73 | 43,960,000 | — | — |
| 2012-09-13 | $6.82 | $6.82 | 37,035,000 | — | — |
| 2012-09-12 | $6.76 | $6.76 | 41,575,000 | — | — |
| 2012-09-11 | $6.65 | $6.65 | 58,765,000 | — | — |
| 2012-09-10 | $6.66 | $6.66 | 76,915,000 | — | — |
| 2012-09-07 | $6.53 | $6.53 | 107,185,000 | — | — |
| 2012-09-06 | $6.05 | $6.05 | 47,175,000 | — | — |
| 2012-09-05 | $5.77 | $5.77 | 30,155,000 | — | — |
| 2012-09-04 | $5.72 | $5.72 | 22,790,000 | — | — |
| 2012-08-31 | $5.77 | $5.77 | 25,505,000 | — | — |
| 2012-08-30 | $5.80 | $5.80 | 21,355,000 | — | — |
| 2012-08-29 | $5.86 | $5.86 | 16,825,000 | — | — |
| 2012-08-28 | $5.88 | $5.88 | 13,990,000 | — | — |
| 2012-08-27 | $5.86 | $5.86 | 20,235,000 | — | — |
| 2012-08-24 | $5.90 | $5.90 | 31,565,000 | — | — |
| 2012-08-23 | $5.84 | $5.84 | 26,915,000 | — | — |
| 2012-08-22 | $5.94 | $5.94 | 15,640,000 | — | — |
| 2012-08-21 | $5.94 | $5.94 | 27,860,000 | — | — |
| 2012-08-20 | $5.98 | $5.98 | 29,500,000 | — | — |
| 2012-08-17 | $5.98 | $5.98 | 36,570,000 | — | — |
| 2012-08-16 | $6.00 | $6.00 | 35,275,000 | — | — |
| 2012-08-15 | $5.96 | $5.96 | 32,540,000 | — | — |
| 2012-08-14 | $5.94 | $5.94 | 28,425,000 | — | — |
| 2012-08-13 | $5.86 | $5.86 | 18,855,000 | — | — |
| 2012-08-10 | $5.91 | $5.91 | 28,985,000 | — | — |
| 2012-08-09 | $5.94 | $5.94 | 19,330,000 | — | — |
| 2012-08-08 | $5.96 | $5.96 | 28,615,000 | — | — |
| 2012-08-07 | $6.09 | $6.09 | 48,490,000 | — | — |
| 2012-08-06 | $5.84 | $5.84 | 35,040,000 | — | — |
| 2012-08-03 | $5.95 | $5.95 | 68,540,000 | — | — |
| 2012-08-02 | $5.68 | $5.68 | 45,590,000 | — | — |
| 2012-08-01 | $5.61 | $5.61 | 38,870,000 | — | — |
| 2012-07-31 | $5.85 | $5.85 | 32,915,000 | — | — |
| 2012-07-30 | $5.82 | $5.82 | 46,315,000 | — | — |
| 2012-07-27 | $5.92 | $5.92 | 65,585,000 | — | — |
| 2012-07-26 | $5.80 | $5.80 | 57,255,000 | — | — |
| 2012-07-25 | $5.93 | $5.93 | 46,635,000 | — | — |
| 2012-07-24 | $5.89 | $5.89 | 96,275,000 | — | — |
| 2012-07-23 | $6.12 | $6.12 | 90,860,000 | — | — |
| 2012-07-20 | $6.34 | $6.34 | 489,755,000 | — | — |
| 2012-07-19 | $8.08 | $8.08 | 66,715,000 | — | — |
| 2012-07-18 | $7.96 | $7.96 | 19,085,000 | — | — |
| 2012-07-17 | $7.98 | $7.98 | 31,530,000 | — | — |
| 2012-07-16 | $7.89 | $7.89 | 28,555,000 | — | — |
| 2012-07-13 | $7.85 | $7.85 | 39,005,000 | — | — |
| 2012-07-12 | $7.67 | $7.67 | 25,610,000 | — | — |
| 2012-07-11 | $7.61 | $7.61 | 21,160,000 | — | — |
| 2012-07-10 | $7.60 | $7.60 | 32,615,000 | — | — |
| 2012-07-09 | $7.73 | $7.73 | 37,370,000 | — | — |
| 2012-07-06 | $7.67 | $7.67 | 20,890,000 | — | — |
| 2012-07-05 | $7.66 | $7.66 | 22,675,000 | — | — |
| 2012-07-03 | $7.61 | $7.61 | 15,595,000 | — | — |
| 2012-07-02 | $7.67 | $7.67 | 43,620,000 | — | — |
| 2012-06-29 | $7.60 | $7.60 | 54,955,000 | — | — |
| 2012-06-28 | $7.54 | $7.54 | 82,890,000 | — | — |
| 2012-06-27 | $7.84 | $7.84 | 98,770,000 | — | — |
| 2012-06-26 | $8.31 | $8.31 | 14,160,000 | — | — |
| 2012-06-25 | $8.24 | $8.24 | 15,645,000 | — | — |
| 2012-06-22 | $8.31 | $8.31 | 17,255,000 | — | — |
| 2012-06-21 | $8.20 | $8.20 | 18,550,000 | — | — |
| 2012-06-20 | $8.35 | $8.35 | 22,030,000 | — | — |
| 2012-06-19 | $8.33 | $8.33 | 18,775,000 | — | — |
| 2012-06-18 | $8.29 | $8.29 | 26,080,000 | — | — |
| 2012-06-15 | $8.05 | $8.05 | 40,085,000 | — | — |
| 2012-06-14 | $7.97 | $7.97 | 26,690,000 | — | — |
| 2012-06-13 | $7.92 | $7.92 | 20,610,000 | — | — |
| 2012-06-12 | $8.00 | $8.00 | 21,625,000 | — | — |
| 2012-06-11 | $7.97 | $7.97 | 23,850,000 | — | — |
| 2012-06-08 | $8.15 | $8.15 | 25,560,000 | — | — |
| 2012-06-07 | $8.08 | $8.08 | 24,530,000 | — | — |
| 2012-06-06 | $8.22 | $8.22 | 24,280,000 | — | — |
| 2012-06-05 | $8.04 | $8.04 | 23,265,000 | — | — |
| 2012-06-04 | $7.94 | $7.94 | 24,305,000 | — | — |
| 2012-06-01 | $7.94 | $7.94 | 32,850,000 | — | — |
| 2012-05-31 | $8.26 | $8.26 | 19,200,000 | — | — |
| 2012-05-30 | $8.25 | $8.25 | 21,220,000 | — | — |
| 2012-05-29 | $8.35 | $8.35 | 43,340,000 | — | — |
| 2012-05-25 | $8.01 | $8.01 | 18,515,000 | — | — |
| 2012-05-24 | $8.03 | $8.03 | 28,585,000 | — | — |
| 2012-05-23 | $8.12 | $8.12 | 34,900,000 | — | — |
| 2012-05-22 | $7.91 | $7.91 | 57,385,000 | — | — |
| 2012-05-21 | $7.87 | $7.87 | 33,810,000 | — | — |
| 2012-05-18 | $7.84 | $7.84 | 28,705,000 | — | — |
| 2012-05-17 | $7.89 | $7.89 | 31,685,000 | — | — |
| 2012-05-16 | $8.09 | $8.09 | 21,075,000 | — | — |
| 2012-05-15 | $8.06 | $8.06 | 22,895,000 | — | — |
| 2012-05-14 | $8.00 | $8.00 | 23,515,000 | — | — |
| 2012-05-11 | $8.17 | $8.17 | 23,350,000 | — | — |
| 2012-05-10 | $8.15 | $8.15 | 28,035,000 | — | — |
| 2012-05-09 | $8.04 | $8.04 | 31,785,000 | — | — |
| 2012-05-08 | $8.07 | $8.07 | 40,460,000 | — | — |
| 2012-05-07 | $8.14 | $8.14 | 19,750,000 | — | — |
| 2012-05-04 | $8.16 | $8.16 | 35,665,000 | — | — |
| 2012-05-03 | $8.29 | $8.29 | 25,250,000 | — | — |
| 2012-05-02 | $8.46 | $8.46 | 23,370,000 | — | — |
| 2012-05-01 | $8.40 | $8.40 | 25,070,000 | — | — |
| 2012-04-30 | $8.28 | $8.28 | 16,265,000 | — | — |
| 2012-04-27 | $8.39 | $8.39 | 29,410,000 | — | — |
| 2012-04-26 | $8.29 | $8.29 | 29,590,000 | — | — |
| 2012-04-25 | $8.26 | $8.26 | 29,160,000 | — | — |
| 2012-04-24 | $8.06 | $8.06 | 60,390,000 | — | — |
| 2012-04-23 | $8.34 | $8.34 | 67,040,000 | — | — |
| 2012-04-20 | $8.39 | $8.39 | 101,565,000 | — | — |
| 2012-04-19 | $8.62 | $8.62 | 41,930,000 | — | — |
| 2012-04-18 | $8.76 | $8.76 | 25,040,000 | — | — |
| 2012-04-17 | $8.65 | $8.65 | 31,365,000 | — | — |
| 2012-04-16 | $8.64 | $8.64 | 41,620,000 | — | — |
| 2012-04-13 | $8.81 | $8.81 | 47,430,000 | — | — |
| 2012-04-12 | $8.66 | $8.66 | 40,395,000 | — | — |
| 2012-04-11 | $8.45 | $8.45 | 34,900,000 | — | — |
| 2012-04-10 | $8.33 | $8.33 | 37,505,000 | — | — |
| 2012-04-09 | $8.53 | $8.53 | 23,085,000 | — | — |
| 2012-04-05 | $8.50 | $8.50 | 26,970,000 | — | — |
| 2012-04-04 | $8.34 | $8.34 | 33,945,000 | — | — |
| 2012-04-03 | $8.45 | $8.45 | 24,140,000 | — | — |
| 2012-04-02 | $8.37 | $8.37 | 19,065,000 | — | — |
| 2012-03-30 | $8.36 | $8.36 | 17,420,000 | — | — |
| 2012-03-29 | $8.41 | $8.41 | 17,100,000 | — | — |
| 2012-03-28 | $8.40 | $8.40 | 18,215,000 | — | — |
| 2012-03-27 | $8.43 | $8.43 | 26,375,000 | — | — |
| 2012-03-26 | $8.49 | $8.49 | 22,230,000 | — | — |
| 2012-03-23 | $8.31 | $8.31 | 22,995,000 | — | — |
| 2012-03-22 | $8.36 | $8.36 | 23,850,000 | — | — |
| 2012-03-21 | $8.32 | $8.32 | 19,935,000 | — | — |
| 2012-03-20 | $8.26 | $8.26 | 17,925,000 | — | — |
| 2012-03-19 | $8.28 | $8.28 | 18,835,000 | — | — |
| 2012-03-16 | $8.22 | $8.22 | 26,585,000 | — | — |
| 2012-03-15 | $8.14 | $8.14 | 27,725,000 | — | — |
| 2012-03-14 | $8.00 | $8.00 | 13,580,000 | — | — |
| 2012-03-13 | $8.00 | $8.00 | 15,360,000 | — | — |
| 2012-03-12 | $7.95 | $7.95 | 18,350,000 | — | — |
| 2012-03-09 | $7.96 | $7.96 | 18,120,000 | — | — |
| 2012-03-08 | $7.96 | $7.96 | 17,290,000 | — | — |
| 2012-03-07 | $7.84 | $7.84 | 14,970,000 | — | — |
| 2012-03-06 | $7.75 | $7.75 | 26,580,000 | — | — |
| 2012-03-05 | $7.86 | $7.86 | 18,840,000 | — | — |
| 2012-03-02 | $7.89 | $7.89 | 15,150,000 | — | — |
| 2012-03-01 | $7.88 | $7.88 | 19,385,000 | — | — |
| 2012-02-29 | $7.80 | $7.80 | 17,755,000 | — | — |
| 2012-02-28 | $7.84 | $7.84 | 17,830,000 | — | — |
| 2012-02-27 | $7.78 | $7.78 | 17,230,000 | — | — |
| 2012-02-24 | $7.75 | $7.75 | 15,560,000 | — | — |
| 2012-02-23 | $7.74 | $7.74 | 16,610,000 | — | — |
| 2012-02-22 | $7.70 | $7.70 | 20,175,000 | — | — |
| 2012-02-21 | $7.67 | $7.67 | 34,370,000 | — | — |
| 2012-02-17 | $7.69 | $7.69 | 28,895,000 | — | — |
| 2012-02-16 | $7.64 | $7.64 | 25,300,000 | — | — |
| 2012-02-15 | $7.51 | $7.51 | 37,860,000 | — | — |
| 2012-02-14 | $7.58 | $7.58 | 19,485,000 | — | — |
| 2012-02-13 | $7.55 | $7.55 | 19,575,000 | — | — |
| 2012-02-10 | $7.53 | $7.53 | 15,565,000 | — | — |
| 2012-02-09 | $7.53 | $7.53 | 24,240,000 | — | — |
| 2012-02-08 | $7.48 | $7.48 | 20,435,000 | — | — |
| 2012-02-07 | $7.48 | $7.48 | 19,185,000 | — | — |
| 2012-02-06 | $7.43 | $7.43 | 26,865,000 | — | — |
| 2012-02-03 | $7.44 | $7.44 | 40,500,000 | — | — |
| 2012-02-02 | $7.26 | $7.26 | 70,675,000 | — | — |
| 2012-02-01 | $7.41 | $7.41 | 43,670,000 | — | — |
| 2012-01-31 | $7.35 | $7.35 | 17,540,000 | — | — |
| 2012-01-30 | $7.35 | $7.35 | 14,405,000 | — | — |
| 2012-01-27 | $7.34 | $7.34 | 13,965,000 | — | — |
| 2012-01-26 | $7.32 | $7.32 | 24,560,000 | — | — |
| 2012-01-25 | $7.26 | $7.26 | 24,565,000 | — | — |
| 2012-01-24 | $7.21 | $7.21 | 18,665,000 | — | — |
| 2012-01-23 | $7.21 | $7.21 | 24,030,000 | — | — |
| 2012-01-20 | $7.13 | $7.13 | 19,170,000 | — | — |
| 2012-01-19 | $7.16 | $7.16 | 16,595,000 | — | — |
| 2012-01-18 | $7.14 | $7.14 | 16,195,000 | — | — |
| 2012-01-17 | $7.07 | $7.07 | 17,565,000 | — | — |
| 2012-01-13 | $7.09 | $7.09 | 34,855,000 | — | — |
| 2012-01-12 | $6.95 | $6.95 | 19,245,000 | — | — |
| 2012-01-11 | $6.95 | $6.95 | 28,695,000 | — | — |
| 2012-01-10 | $6.82 | $6.82 | 25,175,000 | — | — |
| 2012-01-09 | $6.79 | $6.79 | 37,430,000 | — | — |
| 2012-01-06 | $6.98 | $6.98 | 18,535,000 | — | — |
| 2012-01-05 | $7.01 | $7.01 | 33,615,000 | — | — |
| 2012-01-04 | $6.98 | $6.98 | 37,155,000 | — | — |
| 2012-01-03 | $6.83 | $6.83 | 36,405,000 | — | — |