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
- 1973-02-21 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 | $6.65 | $13.05 | 174,000 | — | — |
| 2012-12-28 | $6.56 | $12.87 | 85,000 | — | — |
| 2012-12-27 | $6.65 | $13.04 | 52,000 | — | — |
| 2012-12-26 | $6.57 | $12.89 | 237,000 | — | — |
| 2012-12-24 | $6.80 | $13.35 | 27,000 | — | — |
| 2012-12-21 | $6.84 | $13.41 | 331,000 | — | — |
| 2012-12-20 | $6.85 | $13.44 | 80,000 | — | — |
| 2012-12-19 | $6.73 | $13.20 | 126,000 | — | — |
| 2012-12-18 | $6.78 | $13.29 | 36,000 | — | — |
| 2012-12-17 | $6.77 | $13.28 | 170,000 | — | — |
| 2012-12-14 | $6.71 | $13.17 | 41,000 | — | — |
| 2012-12-13 | $6.72 | $13.19 | 87,000 | — | — |
| 2012-12-12 | $6.69 | $13.12 | 201,000 | — | — |
| 2012-12-11 | $6.75 | $13.24 | 74,000 | — | — |
| 2012-12-10 | $6.70 | $13.14 | 109,000 | — | — |
| 2012-12-07 | $6.70 | $13.14 | 180,000 | — | — |
| 2012-12-06 | $6.83 | $13.40 | 44,000 | — | — |
| 2012-12-05 | $6.84 | $13.42 | 42,000 | — | — |
| 2012-12-04 | $6.86 | $13.47 | 57,000 | — | — |
| 2012-12-03 | $6.78 | $13.30 | 244,000 | — | — |
| 2012-11-30 | $6.86 | $13.47 | 232,000 | — | — |
| 2012-11-29 | $6.79 | $13.32 | 110,000 | — | — |
| 2012-11-28 | $6.73 | $13.20 | 119,000 | — | — |
| 2012-11-27 | $6.69 | $13.13 | 193,000 | — | — |
| 2012-11-26 | $6.77 | $13.28 | 118,000 | — | — |
| 2012-11-23 | $6.66 | $13.07 | 76,000 | — | — |
| 2012-11-21 | $6.55 | $12.85 | 35,000 | — | — |
| 2012-11-20 | $6.52 | $12.79 | 74,000 | — | — |
| 2012-11-19 | $6.50 | $12.75 | 214,000 | — | — |
| 2012-11-16 | $6.29 | $12.35 | 260,000 | — | — |
| 2012-11-15 | $6.24 | $12.24 | 136,000 | — | — |
| 2012-11-14 | $6.34 | $12.44 | 59,000 | — | — |
| 2012-11-13 | $6.42 | $12.60 | 138,000 | — | — |
| 2012-11-12 | $6.41 | $12.57 | 65,000 | — | — |
| 2012-11-09 | $6.36 | $12.49 | 153,000 | — | — |
| 2012-11-08 | $6.42 | $12.60 | 207,000 | — | — |
| 2012-11-07 | $6.65 | $13.06 | 169,000 | — | — |
| 2012-11-06 | $6.91 | $13.56 | 90,000 | — | — |
| 2012-11-05 | $6.84 | $13.42 | 129,000 | — | — |
| 2012-11-02 | $6.87 | $13.48 | 208,000 | — | — |
| 2012-11-01 | $6.96 | $13.66 | 228,000 | — | — |
| 2012-10-31 | $6.87 | $13.49 | 90,000 | — | — |
| 2012-10-26 | $6.84 | $13.36 | 163,000 | — | — |
| 2012-10-25 | $6.88 | $13.44 | 65,000 | — | — |
| 2012-10-24 | $6.87 | $13.43 | 38,000 | — | — |
| 2012-10-23 | $6.80 | $13.30 | 93,000 | — | — |
| 2012-10-22 | $6.87 | $13.43 | 132,000 | — | — |
| 2012-10-19 | $6.86 | $13.40 | 155,000 | — | — |
| 2012-10-18 | $7.03 | $13.74 | 160,000 | — | — |
| 2012-10-17 | $6.99 | $13.67 | 143,000 | — | — |
| 2012-10-16 | $7.00 | $13.69 | 70,000 | — | — |
| 2012-10-15 | $6.99 | $13.67 | 73,000 | — | — |
| 2012-10-12 | $6.90 | $13.49 | 41,000 | — | — |
| 2012-10-11 | $6.93 | $13.54 | 153,000 | — | — |
| 2012-10-10 | $6.87 | $13.42 | 76,000 | — | — |
| 2012-10-09 | $6.81 | $13.31 | 124,000 | — | — |
| 2012-10-08 | $6.95 | $13.58 | 54,000 | — | — |
| 2012-10-05 | $6.95 | $13.58 | 216,000 | — | — |
| 2012-10-04 | $6.91 | $13.51 | 86,000 | — | — |
| 2012-10-03 | $6.87 | $13.42 | 99,000 | — | — |
| 2012-10-02 | $6.90 | $13.49 | 111,000 | — | — |
| 2012-10-01 | $6.90 | $13.49 | 146,000 | — | — |
| 2012-09-28 | $6.81 | $13.31 | 144,000 | — | — |
| 2012-09-27 | $6.86 | $13.41 | 136,000 | — | — |
| 2012-09-26 | $6.78 | $13.26 | 102,000 | — | — |
| 2012-09-25 | $6.63 | $12.96 | 173,000 | — | — |
| 2012-09-24 | $6.68 | $13.05 | 200,000 | — | — |
| 2012-09-21 | $6.70 | $13.10 | 203,000 | — | — |
| 2012-09-20 | $6.67 | $13.03 | 150,000 | — | — |
| 2012-09-19 | $6.68 | $13.06 | 280,000 | — | — |
| 2012-09-18 | $6.74 | $13.18 | 124,000 | — | — |
| 2012-09-17 | $6.80 | $13.29 | 100,000 | — | — |
| 2012-09-14 | $6.83 | $13.36 | 136,000 | — | — |
| 2012-09-13 | $6.82 | $13.33 | 121,000 | — | — |
| 2012-09-12 | $6.73 | $13.16 | 99,000 | — | — |
| 2012-09-11 | $6.81 | $13.31 | 72,000 | — | — |
| 2012-09-10 | $6.81 | $13.32 | 142,000 | — | — |
| 2012-09-07 | $6.85 | $13.40 | 114,000 | — | — |
| 2012-09-06 | $6.87 | $13.44 | 195,000 | — | — |
| 2012-09-05 | $6.87 | $13.44 | 137,000 | — | — |
| 2012-09-04 | $6.81 | $13.31 | 130,000 | — | — |
| 2012-08-31 | $6.86 | $13.42 | 169,000 | — | — |
| 2012-08-30 | $6.79 | $13.27 | 60,000 | — | — |
| 2012-08-29 | $6.83 | $13.36 | 123,000 | — | — |
| 2012-08-28 | $6.84 | $13.37 | 125,000 | — | — |
| 2012-08-27 | $6.79 | $13.26 | 87,000 | — | — |
| 2012-08-24 | $6.69 | $13.08 | 48,000 | — | — |
| 2012-08-23 | $6.63 | $12.95 | 82,000 | — | — |
| 2012-08-22 | $6.63 | $12.95 | 95,000 | — | — |
| 2012-08-21 | $6.61 | $12.91 | 131,000 | — | — |
| 2012-08-20 | $6.76 | $13.22 | 101,000 | — | — |
| 2012-08-17 | $6.74 | $13.18 | 86,000 | — | — |
| 2012-08-16 | $6.68 | $13.05 | 240,000 | — | — |
| 2012-08-15 | $6.61 | $12.92 | 42,000 | — | — |
| 2012-08-14 | $6.60 | $12.91 | 67,000 | — | — |
| 2012-08-13 | $6.59 | $12.89 | 118,000 | — | — |
| 2012-08-10 | $6.63 | $12.96 | 59,000 | — | — |
| 2012-08-09 | $6.65 | $13.00 | 105,000 | — | — |
| 2012-08-08 | $6.72 | $13.13 | 113,000 | — | — |
| 2012-08-07 | $6.85 | $13.40 | 299,000 | — | — |
| 2012-08-06 | $6.79 | $13.27 | 114,000 | — | — |
| 2012-08-03 | $6.76 | $13.21 | 104,000 | — | — |
| 2012-08-02 | $6.53 | $12.77 | 83,000 | — | — |
| 2012-08-01 | $6.60 | $12.90 | 190,000 | — | — |
| 2012-07-31 | $6.72 | $13.08 | 97,000 | — | — |
| 2012-07-30 | $6.72 | $13.08 | 109,000 | — | — |
| 2012-07-27 | $6.70 | $13.06 | 90,000 | — | — |
| 2012-07-26 | $6.60 | $12.86 | 92,000 | — | — |
| 2012-07-25 | $6.61 | $12.87 | 86,000 | — | — |
| 2012-07-24 | $6.57 | $12.80 | 102,000 | — | — |
| 2012-07-23 | $6.67 | $12.99 | 106,000 | — | — |
| 2012-07-20 | $6.58 | $12.82 | 88,000 | — | — |
| 2012-07-19 | $6.70 | $13.05 | 118,000 | — | — |
| 2012-07-18 | $6.69 | $13.03 | 324,000 | — | — |
| 2012-07-17 | $6.67 | $12.99 | 102,000 | — | — |
| 2012-07-16 | $6.58 | $12.81 | 104,000 | — | — |
| 2012-07-13 | $6.65 | $12.95 | 157,000 | — | — |
| 2012-07-12 | $6.58 | $12.82 | 81,000 | — | — |
| 2012-07-11 | $6.61 | $12.87 | 172,000 | — | — |
| 2012-07-10 | $6.43 | $12.52 | 134,000 | — | — |
| 2012-07-09 | $6.51 | $12.67 | 120,000 | — | — |
| 2012-07-06 | $6.48 | $12.61 | 148,000 | — | — |
| 2012-07-05 | $6.50 | $12.66 | 63,000 | — | — |
| 2012-07-03 | $6.50 | $12.67 | 46,000 | — | — |
| 2012-07-02 | $6.50 | $12.66 | 114,000 | — | — |
| 2012-06-29 | $6.43 | $12.52 | 196,000 | — | — |
| 2012-06-28 | $6.40 | $12.46 | 98,000 | — | — |
| 2012-06-27 | $6.38 | $12.42 | 172,000 | — | — |
| 2012-06-26 | $6.36 | $12.39 | 46,000 | — | — |
| 2012-06-25 | $6.37 | $12.40 | 83,000 | — | — |
| 2012-06-22 | $6.34 | $12.35 | 392,000 | — | — |
| 2012-06-21 | $6.24 | $12.16 | 166,000 | — | — |
| 2012-06-20 | $6.37 | $12.40 | 199,000 | — | — |
| 2012-06-19 | $6.32 | $12.31 | 134,000 | — | — |
| 2012-06-18 | $6.16 | $12.00 | 123,000 | — | — |
| 2012-06-15 | $6.21 | $12.10 | 210,000 | — | — |
| 2012-06-14 | $6.20 | $12.07 | 142,000 | — | — |
| 2012-06-13 | $6.07 | $11.83 | 65,000 | — | — |
| 2012-06-12 | $6.15 | $11.97 | 114,000 | — | — |
| 2012-06-11 | $6.10 | $11.89 | 129,000 | — | — |
| 2012-06-08 | $6.18 | $12.03 | 204,000 | — | — |
| 2012-06-07 | $6.16 | $12.00 | 110,000 | — | — |
| 2012-06-06 | $6.23 | $12.14 | 237,000 | — | — |
| 2012-06-05 | $6.11 | $11.89 | 100,000 | — | — |
| 2012-06-04 | $6.13 | $11.93 | 111,000 | — | — |
| 2012-06-01 | $6.05 | $11.78 | 140,000 | — | — |
| 2012-05-31 | $6.13 | $11.93 | 203,000 | — | — |
| 2012-05-30 | $6.11 | $11.89 | 94,000 | — | — |
| 2012-05-29 | $6.13 | $11.94 | 130,000 | — | — |
| 2012-05-25 | $6.08 | $11.83 | 110,000 | — | — |
| 2012-05-24 | $6.10 | $11.88 | 100,000 | — | — |
| 2012-05-23 | $6.08 | $11.84 | 180,000 | — | — |
| 2012-05-22 | $6.07 | $11.82 | 120,000 | — | — |
| 2012-05-21 | $6.10 | $11.87 | 140,000 | — | — |
| 2012-05-18 | $6.05 | $11.78 | 295,000 | — | — |
| 2012-05-17 | $6.20 | $12.08 | 132,000 | — | — |
| 2012-05-16 | $6.24 | $12.14 | 307,000 | — | — |
| 2012-05-15 | $6.19 | $12.05 | 140,000 | — | — |
| 2012-05-14 | $6.18 | $12.04 | 175,000 | — | — |
| 2012-05-11 | $6.23 | $12.12 | 95,000 | — | — |
| 2012-05-10 | $6.27 | $12.20 | 270,000 | — | — |
| 2012-05-09 | $6.25 | $12.17 | 270,000 | — | — |
| 2012-05-08 | $6.39 | $12.45 | 312,000 | — | — |
| 2012-05-07 | $6.33 | $12.33 | 120,000 | — | — |
| 2012-05-04 | $6.25 | $12.17 | 223,000 | — | — |
| 2012-05-03 | $6.22 | $12.11 | 220,000 | — | — |
| 2012-05-02 | $6.25 | $12.18 | 247,000 | — | — |
| 2012-05-01 | $6.29 | $12.20 | 260,000 | — | — |
| 2012-04-30 | $6.42 | $12.45 | 220,000 | — | — |
| 2012-04-27 | $6.45 | $12.51 | 322,000 | — | — |
| 2012-04-26 | $6.36 | $12.33 | 441,000 | — | — |
| 2012-04-25 | $6.23 | $12.08 | 249,000 | — | — |
| 2012-04-24 | $6.18 | $11.98 | 66,000 | — | — |
| 2012-04-23 | $6.12 | $11.86 | 175,000 | — | — |
| 2012-04-20 | $6.24 | $12.11 | 164,000 | — | — |
| 2012-04-19 | $6.18 | $11.98 | 110,000 | — | — |
| 2012-04-18 | $6.24 | $12.11 | 108,000 | — | — |
| 2012-04-17 | $6.32 | $12.26 | 100,000 | — | — |
| 2012-04-16 | $6.26 | $12.14 | 87,000 | — | — |
| 2012-04-13 | $6.23 | $12.09 | 99,000 | — | — |
| 2012-04-12 | $6.33 | $12.28 | 123,000 | — | — |
| 2012-04-11 | $6.25 | $12.13 | 114,000 | — | — |
| 2012-04-10 | $6.11 | $11.85 | 237,000 | — | — |
| 2012-04-09 | $6.25 | $12.12 | 135,000 | — | — |
| 2012-04-05 | $6.29 | $12.20 | 195,000 | — | — |
| 2012-04-04 | $6.25 | $12.13 | 138,000 | — | — |
| 2012-04-03 | $6.27 | $12.17 | 143,000 | — | — |
| 2012-04-02 | $6.33 | $12.28 | 169,000 | — | — |
| 2012-03-30 | $6.27 | $12.17 | 88,000 | — | — |
| 2012-03-29 | $6.29 | $12.20 | 138,000 | — | — |
| 2012-03-28 | $6.24 | $12.11 | 118,000 | — | — |
| 2012-03-27 | $6.27 | $12.16 | 86,000 | — | — |
| 2012-03-26 | $6.26 | $12.15 | 242,000 | — | — |
| 2012-03-23 | $6.20 | $12.03 | 221,000 | — | — |
| 2012-03-22 | $6.16 | $11.95 | 217,000 | — | — |
| 2012-03-21 | $6.16 | $11.95 | 124,000 | — | — |
| 2012-03-20 | $6.24 | $12.10 | 68,000 | — | — |
| 2012-03-19 | $6.25 | $12.12 | 194,000 | — | — |
| 2012-03-16 | $6.30 | $12.23 | 254,000 | — | — |
| 2012-03-15 | $6.29 | $12.21 | 347,000 | — | — |
| 2012-03-14 | $6.33 | $12.27 | 224,000 | — | — |
| 2012-03-13 | $6.48 | $12.57 | 114,000 | — | — |
| 2012-03-12 | $6.37 | $12.35 | 116,000 | — | — |
| 2012-03-09 | $6.38 | $12.37 | 79,000 | — | — |
| 2012-03-08 | $6.40 | $12.42 | 106,000 | — | — |
| 2012-03-07 | $6.42 | $12.46 | 92,000 | — | — |
| 2012-03-06 | $6.37 | $12.35 | 163,000 | — | — |
| 2012-03-05 | $6.43 | $12.48 | 50,000 | — | — |
| 2012-03-02 | $6.43 | $12.47 | 209,000 | — | — |
| 2012-03-01 | $6.45 | $12.51 | 163,000 | — | — |
| 2012-02-29 | $6.44 | $12.50 | 138,000 | — | — |
| 2012-02-28 | $6.47 | $12.55 | 70,000 | — | — |
| 2012-02-27 | $6.49 | $12.59 | 68,000 | — | — |
| 2012-02-24 | $6.47 | $12.56 | 89,000 | — | — |
| 2012-02-23 | $6.47 | $12.56 | 206,000 | — | — |
| 2012-02-22 | $6.42 | $12.45 | 63,000 | — | — |
| 2012-02-21 | $6.42 | $12.46 | 219,000 | — | — |
| 2012-02-17 | $6.48 | $12.57 | 158,000 | — | — |
| 2012-02-16 | $6.43 | $12.47 | 433,000 | — | — |
| 2012-02-15 | $6.30 | $12.23 | 205,000 | — | — |
| 2012-02-14 | $6.41 | $12.43 | 61,000 | — | — |
| 2012-02-13 | $6.40 | $12.42 | 92,000 | — | — |
| 2012-02-10 | $6.32 | $12.26 | 151,000 | — | — |
| 2012-02-09 | $6.43 | $12.47 | 95,000 | — | — |
| 2012-02-08 | $6.43 | $12.47 | 256,000 | — | — |
| 2012-02-07 | $6.32 | $12.27 | 200,000 | — | — |
| 2012-02-06 | $6.31 | $12.24 | 161,000 | — | — |
| 2012-02-03 | $6.35 | $12.32 | 189,000 | — | — |
| 2012-02-02 | $6.19 | $12.01 | 91,000 | — | — |
| 2012-02-01 | $6.18 | $11.98 | 182,000 | — | — |
| 2012-01-31 | $6.10 | $11.79 | 137,000 | — | — |
| 2012-01-30 | $6.01 | $11.62 | 193,000 | — | — |
| 2012-01-27 | $6.14 | $11.86 | 187,000 | — | — |
| 2012-01-26 | $6.03 | $11.65 | 141,000 | — | — |
| 2012-01-25 | $6.01 | $11.61 | 172,000 | — | — |
| 2012-01-24 | $6.02 | $11.64 | 158,000 | — | — |
| 2012-01-23 | $5.93 | $11.46 | 121,000 | — | — |
| 2012-01-20 | $5.90 | $11.40 | 214,000 | — | — |
| 2012-01-19 | $5.85 | $11.31 | 109,000 | — | — |
| 2012-01-18 | $5.85 | $11.29 | 223,000 | — | — |
| 2012-01-17 | $5.83 | $11.27 | 126,000 | — | — |
| 2012-01-13 | $5.80 | $11.21 | 104,000 | — | — |
| 2012-01-12 | $5.82 | $11.24 | 358,000 | — | — |
| 2012-01-11 | $5.73 | $11.07 | 207,000 | — | — |
| 2012-01-10 | $5.77 | $11.14 | 121,000 | — | — |
| 2012-01-09 | $5.71 | $11.04 | 122,000 | — | — |
| 2012-01-06 | $5.67 | $10.96 | 174,000 | — | — |
| 2012-01-05 | $5.78 | $11.16 | 85,000 | — | — |
| 2012-01-04 | $5.77 | $11.14 | 185,000 | — | — |
| 2012-01-03 | $5.86 | $11.32 | 372,000 | — | — |