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
- 2000-08-04 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 | $4.41 | $4.41 | 62,500 | — | — |
| 2012-12-28 | $4.40 | $4.40 | 73,700 | — | — |
| 2012-12-27 | $4.48 | $4.48 | 37,600 | — | — |
| 2012-12-26 | $4.49 | $4.49 | 22,200 | — | — |
| 2012-12-24 | $4.55 | $4.55 | 30,100 | — | — |
| 2012-12-21 | $4.58 | $4.58 | 103,200 | — | — |
| 2012-12-20 | $4.65 | $4.65 | 79,700 | — | — |
| 2012-12-19 | $4.84 | $4.84 | 68,900 | — | — |
| 2012-12-18 | $4.69 | $4.69 | 50,400 | — | — |
| 2012-12-17 | $4.73 | $4.73 | 37,900 | — | — |
| 2012-12-14 | $4.75 | $4.75 | 32,600 | — | — |
| 2012-12-13 | $4.68 | $4.68 | 66,900 | — | — |
| 2012-12-12 | $4.81 | $4.81 | 66,500 | — | — |
| 2012-12-11 | $4.85 | $4.85 | 72,000 | — | — |
| 2012-12-10 | $4.86 | $4.86 | 57,900 | — | — |
| 2012-12-07 | $4.89 | $4.89 | 62,800 | — | — |
| 2012-12-06 | $5.00 | $5.00 | 55,000 | — | — |
| 2012-12-05 | $5.00 | $5.00 | 135,800 | — | — |
| 2012-12-04 | $5.10 | $5.10 | 65,200 | — | — |
| 2012-12-03 | $5.14 | $5.14 | 90,500 | — | — |
| 2012-11-30 | $5.14 | $5.14 | 84,700 | — | — |
| 2012-11-29 | $4.88 | $4.88 | 153,200 | — | — |
| 2012-11-28 | $5.24 | $5.24 | 35,200 | — | — |
| 2012-11-27 | $5.34 | $5.34 | 124,900 | — | — |
| 2012-11-26 | $4.98 | $4.98 | 35,100 | — | — |
| 2012-11-23 | $4.93 | $4.93 | 15,100 | — | — |
| 2012-11-21 | $4.96 | $4.96 | 109,000 | — | — |
| 2012-11-20 | $4.82 | $4.82 | 95,100 | — | — |
| 2012-11-19 | $4.97 | $4.97 | 147,100 | — | — |
| 2012-11-16 | $4.84 | $4.84 | 279,800 | — | — |
| 2012-11-15 | $4.75 | $4.75 | 328,700 | — | — |
| 2012-11-14 | $4.73 | $4.73 | 752,100 | — | — |
| 2012-11-13 | $4.52 | $4.52 | 180,300 | — | — |
| 2012-11-12 | $4.24 | $4.24 | 43,200 | — | — |
| 2012-11-09 | $4.19 | $4.19 | 165,500 | — | — |
| 2012-11-08 | $4.07 | $4.07 | 173,400 | — | — |
| 2012-11-07 | $4.07 | $4.07 | 108,600 | — | — |
| 2012-11-06 | $4.17 | $4.17 | 195,800 | — | — |
| 2012-11-05 | $4.18 | $4.18 | 209,400 | — | — |
| 2012-11-02 | $4.12 | $4.12 | 487,900 | — | — |
| 2012-11-01 | $4.14 | $4.14 | 339,100 | — | — |
| 2012-10-31 | $4.02 | $4.02 | 756,300 | — | — |
| 2012-10-26 | $5.25 | $5.25 | 209,200 | — | — |
| 2012-10-25 | $5.38 | $5.38 | 117,500 | — | — |
| 2012-10-24 | $5.46 | $5.46 | 34,200 | — | — |
| 2012-10-23 | $5.51 | $5.51 | 23,100 | — | — |
| 2012-10-22 | $5.58 | $5.58 | 109,100 | — | — |
| 2012-10-19 | $5.53 | $5.53 | 47,900 | — | — |
| 2012-10-18 | $5.60 | $5.60 | 144,900 | — | — |
| 2012-10-17 | $5.56 | $5.56 | 155,500 | — | — |
| 2012-10-16 | $5.68 | $5.68 | 47,000 | — | — |
| 2012-10-15 | $5.73 | $5.73 | 62,200 | — | — |
| 2012-10-12 | $5.72 | $5.72 | 52,100 | — | — |
| 2012-10-11 | $5.77 | $5.77 | 148,500 | — | — |
| 2012-10-10 | $5.64 | $5.64 | 289,100 | — | — |
| 2012-10-09 | $5.65 | $5.65 | 349,800 | — | — |
| 2012-10-08 | $5.43 | $5.43 | 55,700 | — | — |
| 2012-10-05 | $5.55 | $5.55 | 78,700 | — | — |
| 2012-10-04 | $5.51 | $5.51 | 127,800 | — | — |
| 2012-10-03 | $5.57 | $5.57 | 95,600 | — | — |
| 2012-10-02 | $5.61 | $5.61 | 194,400 | — | — |
| 2012-10-01 | $5.51 | $5.51 | 116,700 | — | — |
| 2012-09-28 | $5.70 | $5.70 | 266,500 | — | — |
| 2012-09-27 | $5.69 | $5.69 | 172,600 | — | — |
| 2012-09-26 | $5.34 | $5.34 | 183,800 | — | — |
| 2012-09-25 | $5.42 | $5.42 | 185,900 | — | — |
| 2012-09-24 | $5.51 | $5.51 | 636,400 | — | — |
| 2012-09-21 | $5.32 | $5.32 | 352,000 | — | — |
| 2012-09-20 | $5.20 | $5.20 | 276,600 | — | — |
| 2012-09-19 | $5.11 | $5.11 | 148,300 | — | — |
| 2012-09-18 | $5.41 | $5.41 | 271,200 | — | — |
| 2012-09-17 | $5.52 | $5.52 | 222,300 | — | — |
| 2012-09-14 | $5.75 | $5.75 | 171,500 | — | — |
| 2012-09-13 | $5.86 | $5.86 | 349,000 | — | — |
| 2012-09-12 | $6.03 | $6.03 | 120,800 | — | — |
| 2012-09-11 | $6.25 | $6.25 | 231,400 | — | — |
| 2012-09-10 | $6.19 | $6.19 | 161,700 | — | — |
| 2012-09-07 | $6.47 | $6.47 | 99,700 | — | — |
| 2012-09-06 | $6.57 | $6.57 | 77,900 | — | — |
| 2012-09-05 | $6.64 | $6.64 | 70,400 | — | — |
| 2012-09-04 | $6.81 | $6.81 | 37,500 | — | — |
| 2012-08-31 | $6.95 | $6.95 | 58,400 | — | — |
| 2012-08-30 | $6.87 | $6.87 | 82,800 | — | — |
| 2012-08-29 | $6.91 | $6.91 | 80,400 | — | — |
| 2012-08-28 | $6.88 | $6.88 | 61,500 | — | — |
| 2012-08-27 | $6.93 | $6.93 | 61,400 | — | — |
| 2012-08-24 | $6.85 | $6.85 | 351,100 | — | — |
| 2012-08-23 | $7.08 | $7.08 | 32,300 | — | — |
| 2012-08-22 | $7.14 | $7.14 | 39,900 | — | — |
| 2012-08-21 | $7.20 | $7.20 | 38,200 | — | — |
| 2012-08-20 | $7.25 | $7.25 | 58,800 | — | — |
| 2012-08-17 | $7.39 | $7.39 | 95,600 | — | — |
| 2012-08-16 | $7.34 | $7.34 | 75,300 | — | — |
| 2012-08-15 | $6.93 | $6.93 | 142,000 | — | — |
| 2012-08-14 | $7.24 | $7.24 | 64,200 | — | — |
| 2012-08-13 | $7.35 | $7.35 | 53,100 | — | — |
| 2012-08-10 | $7.55 | $7.55 | 56,000 | — | — |
| 2012-08-09 | $7.55 | $7.55 | 74,700 | — | — |
| 2012-08-08 | $7.58 | $7.58 | 44,700 | — | — |
| 2012-08-07 | $7.84 | $7.84 | 57,600 | — | — |
| 2012-08-06 | $7.99 | $7.99 | 134,300 | — | — |
| 2012-08-03 | $8.20 | $8.20 | 41,400 | — | — |
| 2012-08-02 | $8.12 | $8.12 | 32,400 | — | — |
| 2012-08-01 | $8.10 | $8.10 | 39,800 | — | — |
| 2012-07-31 | $8.20 | $8.20 | 30,600 | — | — |
| 2012-07-30 | $8.27 | $8.27 | 24,800 | — | — |
| 2012-07-27 | $8.28 | $8.28 | 27,600 | — | — |
| 2012-07-26 | $8.17 | $8.17 | 40,200 | — | — |
| 2012-07-25 | $8.06 | $8.06 | 48,200 | — | — |
| 2012-07-24 | $7.94 | $7.94 | 60,000 | — | — |
| 2012-07-23 | $7.81 | $7.81 | 38,400 | — | — |
| 2012-07-20 | $8.02 | $8.02 | 25,500 | — | — |
| 2012-07-19 | $8.26 | $8.26 | 112,900 | — | — |
| 2012-07-18 | $8.21 | $8.21 | 74,700 | — | — |
| 2012-07-17 | $7.71 | $7.71 | 34,000 | — | — |
| 2012-07-16 | $7.77 | $7.77 | 25,800 | — | — |
| 2012-07-13 | $7.88 | $7.88 | 31,400 | — | — |
| 2012-07-12 | $7.88 | $7.88 | 26,600 | — | — |
| 2012-07-11 | $7.93 | $7.93 | 41,900 | — | — |
| 2012-07-10 | $8.14 | $8.14 | 34,200 | — | — |
| 2012-07-09 | $8.46 | $8.46 | 30,500 | — | — |
| 2012-07-06 | $8.57 | $8.57 | 108,900 | — | — |
| 2012-07-05 | $9.23 | $9.23 | 138,900 | — | — |
| 2012-07-03 | $8.53 | $8.53 | 813,500 | — | — |
| 2012-07-02 | $8.56 | $8.56 | 398,300 | — | — |
| 2012-06-29 | $8.57 | $8.57 | 38,400 | — | — |
| 2012-06-28 | $8.35 | $8.35 | 31,300 | — | — |
| 2012-06-27 | $8.50 | $8.50 | 51,200 | — | — |
| 2012-06-26 | $8.46 | $8.46 | 24,500 | — | — |
| 2012-06-25 | $8.39 | $8.39 | 222,400 | — | — |
| 2012-06-22 | $8.75 | $8.75 | 18,600 | — | — |
| 2012-06-21 | $8.58 | $8.58 | 21,300 | — | — |
| 2012-06-20 | $8.94 | $8.94 | 19,100 | — | — |
| 2012-06-19 | $8.97 | $8.97 | 34,100 | — | — |
| 2012-06-18 | $8.88 | $8.88 | 22,300 | — | — |
| 2012-06-15 | $8.90 | $8.90 | 83,600 | — | — |
| 2012-06-14 | $9.00 | $9.00 | 132,400 | — | — |
| 2012-06-13 | $8.79 | $8.79 | 187,100 | — | — |
| 2012-06-12 | $8.90 | $8.90 | 54,800 | — | — |
| 2012-06-11 | $8.51 | $8.51 | 57,900 | — | — |
| 2012-06-08 | $8.70 | $8.70 | 230,600 | — | — |
| 2012-06-07 | $8.47 | $8.47 | 285,400 | — | — |
| 2012-06-06 | $8.49 | $8.49 | 330,100 | — | — |
| 2012-06-05 | $8.37 | $8.37 | 30,200 | — | — |
| 2012-06-04 | $8.32 | $8.32 | 34,100 | — | — |
| 2012-06-01 | $8.26 | $8.26 | 50,200 | — | — |
| 2012-05-31 | $8.38 | $8.38 | 61,500 | — | — |
| 2012-05-30 | $8.47 | $8.47 | 45,000 | — | — |
| 2012-05-29 | $8.55 | $8.55 | 46,400 | — | — |
| 2012-05-25 | $8.42 | $8.42 | 37,900 | — | — |
| 2012-05-24 | $8.46 | $8.46 | 58,400 | — | — |
| 2012-05-23 | $8.42 | $8.42 | 47,000 | — | — |
| 2012-05-22 | $8.35 | $8.35 | 36,000 | — | — |
| 2012-05-21 | $8.39 | $8.39 | 56,100 | — | — |
| 2012-05-18 | $8.34 | $8.34 | 41,500 | — | — |
| 2012-05-17 | $8.47 | $8.47 | 73,000 | — | — |
| 2012-05-16 | $8.78 | $8.78 | 49,200 | — | — |
| 2012-05-15 | $9.08 | $9.08 | 46,000 | — | — |
| 2012-05-14 | $9.31 | $9.31 | 52,400 | — | — |
| 2012-05-11 | $9.22 | $9.22 | 66,400 | — | — |
| 2012-05-10 | $9.50 | $9.50 | 144,000 | — | — |
| 2012-05-09 | $9.47 | $9.47 | 57,000 | — | — |
| 2012-05-08 | $9.38 | $9.38 | 80,300 | — | — |
| 2012-05-07 | $9.17 | $9.17 | 55,000 | — | — |
| 2012-05-04 | $9.28 | $9.28 | 55,400 | — | — |
| 2012-05-03 | $9.33 | $9.33 | 58,000 | — | — |
| 2012-05-02 | $9.58 | $9.58 | 42,600 | — | — |
| 2012-05-01 | $9.36 | $9.36 | 60,000 | — | — |
| 2012-04-30 | $9.25 | $9.25 | 16,000 | — | — |
| 2012-04-27 | $9.20 | $9.20 | 88,800 | — | — |
| 2012-04-26 | $9.19 | $9.19 | 55,100 | — | — |
| 2012-04-25 | $9.30 | $9.30 | 35,200 | — | — |
| 2012-04-24 | $9.37 | $9.37 | 21,200 | — | — |
| 2012-04-23 | $9.37 | $9.37 | 48,400 | — | — |
| 2012-04-20 | $9.38 | $9.38 | 73,300 | — | — |
| 2012-04-19 | $9.53 | $9.53 | 35,000 | — | — |
| 2012-04-18 | $9.52 | $9.52 | 39,600 | — | — |
| 2012-04-17 | $9.58 | $9.58 | 19,500 | — | — |
| 2012-04-16 | $9.46 | $9.46 | 30,200 | — | — |
| 2012-04-13 | $9.55 | $9.55 | 37,000 | — | — |
| 2012-04-12 | $9.73 | $9.73 | 36,100 | — | — |
| 2012-04-11 | $9.68 | $9.68 | 99,500 | — | — |
| 2012-04-10 | $9.62 | $9.62 | 151,200 | — | — |
| 2012-04-09 | $9.52 | $9.52 | 32,700 | — | — |
| 2012-04-05 | $9.70 | $9.70 | 30,900 | — | — |
| 2012-04-04 | $9.63 | $9.63 | 61,400 | — | — |
| 2012-04-03 | $9.69 | $9.69 | 46,100 | — | — |
| 2012-04-02 | $9.60 | $9.60 | 48,900 | — | — |
| 2012-03-30 | $9.49 | $9.49 | 111,800 | — | — |
| 2012-03-29 | $9.38 | $9.38 | 118,700 | — | — |
| 2012-03-28 | $9.31 | $9.31 | 96,900 | — | — |
| 2012-03-27 | $9.30 | $9.30 | 57,800 | — | — |
| 2012-03-26 | $9.50 | $9.50 | 64,200 | — | — |
| 2012-03-23 | $9.33 | $9.33 | 52,800 | — | — |
| 2012-03-22 | $9.43 | $9.43 | 96,200 | — | — |
| 2012-03-21 | $9.41 | $9.41 | 43,100 | — | — |
| 2012-03-20 | $9.47 | $9.47 | 38,500 | — | — |
| 2012-03-19 | $9.56 | $9.56 | 141,800 | — | — |
| 2012-03-16 | $9.55 | $9.55 | 59,300 | — | — |
| 2012-03-15 | $9.41 | $9.41 | 68,000 | — | — |
| 2012-03-14 | $9.21 | $9.21 | 62,400 | — | — |
| 2012-03-13 | $9.29 | $9.29 | 86,900 | — | — |
| 2012-03-12 | $9.05 | $9.05 | 40,400 | — | — |
| 2012-03-09 | $9.01 | $9.01 | 78,900 | — | — |
| 2012-03-08 | $8.91 | $8.91 | 43,500 | — | — |
| 2012-03-07 | $8.73 | $8.73 | 107,700 | — | — |
| 2012-03-06 | $8.76 | $8.76 | 249,200 | — | — |
| 2012-03-05 | $8.77 | $8.77 | 179,000 | — | — |
| 2012-03-02 | $8.85 | $8.85 | 191,100 | — | — |
| 2012-03-01 | $9.04 | $9.04 | 92,800 | — | — |
| 2012-02-29 | $9.16 | $9.16 | 114,100 | — | — |
| 2012-02-28 | $9.11 | $9.11 | 228,800 | — | — |
| 2012-02-27 | $9.31 | $9.31 | 113,400 | — | — |
| 2012-02-24 | $9.38 | $9.38 | 100,700 | — | — |
| 2012-02-23 | $9.22 | $9.22 | 62,500 | — | — |
| 2012-02-22 | $9.04 | $9.04 | 76,900 | — | — |
| 2012-02-21 | $9.10 | $9.10 | 246,000 | — | — |
| 2012-02-17 | $8.59 | $8.59 | 36,400 | — | — |
| 2012-02-16 | $8.60 | $8.60 | 63,900 | — | — |
| 2012-02-15 | $8.67 | $8.67 | 44,700 | — | — |
| 2012-02-14 | $8.66 | $8.66 | 57,900 | — | — |
| 2012-02-13 | $8.85 | $8.85 | 83,800 | — | — |
| 2012-02-10 | $8.54 | $8.54 | 42,700 | — | — |
| 2012-02-09 | $8.60 | $8.60 | 75,600 | — | — |
| 2012-02-08 | $8.63 | $8.63 | 89,700 | — | — |
| 2012-02-07 | $8.67 | $8.67 | 90,900 | — | — |
| 2012-02-06 | $8.51 | $8.51 | 69,600 | — | — |
| 2012-02-03 | $8.69 | $8.69 | 277,600 | — | — |
| 2012-02-02 | $8.20 | $8.20 | 174,500 | — | — |
| 2012-02-01 | $8.14 | $8.14 | 226,200 | — | — |
| 2012-01-31 | $8.29 | $8.29 | 53,700 | — | — |
| 2012-01-30 | $8.40 | $8.40 | 114,400 | — | — |
| 2012-01-27 | $8.52 | $8.52 | 35,100 | — | — |
| 2012-01-26 | $8.47 | $8.47 | 61,900 | — | — |
| 2012-01-25 | $8.41 | $8.41 | 61,500 | — | — |
| 2012-01-24 | $8.15 | $8.15 | 45,100 | — | — |
| 2012-01-23 | $8.18 | $8.18 | 50,400 | — | — |
| 2012-01-20 | $8.30 | $8.30 | 89,000 | — | — |
| 2012-01-19 | $8.29 | $8.29 | 116,700 | — | — |
| 2012-01-18 | $8.50 | $8.50 | 76,200 | — | — |
| 2012-01-17 | $8.53 | $8.53 | 166,000 | — | — |
| 2012-01-13 | $8.66 | $8.66 | 87,800 | — | — |
| 2012-01-12 | $8.89 | $8.89 | 43,500 | — | — |
| 2012-01-11 | $8.78 | $8.78 | 47,300 | — | — |
| 2012-01-10 | $8.59 | $8.59 | 74,800 | — | — |
| 2012-01-09 | $8.43 | $8.43 | 114,200 | — | — |
| 2012-01-06 | $8.18 | $8.18 | 56,500 | — | — |
| 2012-01-05 | $8.12 | $8.12 | 130,200 | — | — |
| 2012-01-04 | $7.78 | $7.78 | 82,200 | — | — |
| 2012-01-03 | $7.88 | $7.88 | 214,400 | — | — |