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
- 1997-10-29 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 | $4.38 | $4.38 | 153,500 | — | — |
| 2012-12-28 | $4.21 | $4.21 | 100,300 | — | — |
| 2012-12-27 | $4.24 | $4.24 | 300,900 | — | — |
| 2012-12-26 | $4.38 | $4.38 | 150,900 | — | — |
| 2012-12-24 | $4.61 | $4.61 | 40,800 | — | — |
| 2012-12-21 | $4.60 | $4.60 | 579,600 | — | — |
| 2012-12-20 | $4.47 | $4.47 | 112,300 | — | — |
| 2012-12-19 | $4.43 | $4.43 | 128,800 | — | — |
| 2012-12-18 | $4.40 | $4.40 | 104,300 | — | — |
| 2012-12-17 | $4.23 | $4.23 | 117,300 | — | — |
| 2012-12-14 | $4.20 | $4.20 | 164,200 | — | — |
| 2012-12-13 | $4.23 | $4.23 | 178,000 | — | — |
| 2012-12-12 | $4.25 | $4.25 | 163,600 | — | — |
| 2012-12-11 | $4.21 | $4.21 | 278,200 | — | — |
| 2012-12-10 | $4.20 | $4.20 | 275,700 | — | — |
| 2012-12-07 | $4.15 | $4.15 | 438,100 | — | — |
| 2012-12-06 | $4.24 | $4.24 | 299,600 | — | — |
| 2012-12-05 | $4.00 | $4.00 | 283,400 | — | — |
| 2012-12-04 | $4.07 | $4.07 | 814,000 | — | — |
| 2012-12-03 | $4.31 | $4.31 | 149,300 | — | — |
| 2012-11-30 | $4.42 | $4.42 | 206,600 | — | — |
| 2012-11-29 | $4.48 | $4.48 | 144,100 | — | — |
| 2012-11-28 | $4.46 | $4.46 | 178,000 | — | — |
| 2012-11-27 | $4.63 | $4.63 | 267,900 | — | — |
| 2012-11-26 | $4.59 | $4.59 | 286,200 | — | — |
| 2012-11-23 | $4.49 | $4.49 | 88,300 | — | — |
| 2012-11-21 | $4.46 | $4.46 | 140,500 | — | — |
| 2012-11-20 | $4.53 | $4.53 | 70,300 | — | — |
| 2012-11-19 | $4.43 | $4.43 | 815,600 | — | — |
| 2012-11-16 | $4.30 | $4.30 | 259,900 | — | — |
| 2012-11-15 | $4.34 | $4.34 | 227,300 | — | — |
| 2012-11-14 | $4.49 | $4.49 | 286,900 | — | — |
| 2012-11-13 | $4.52 | $4.52 | 56,000 | — | — |
| 2012-11-12 | $4.46 | $4.46 | 125,800 | — | — |
| 2012-11-09 | $4.43 | $4.43 | 193,200 | — | — |
| 2012-11-08 | $4.40 | $4.40 | 244,400 | — | — |
| 2012-11-07 | $4.41 | $4.41 | 134,400 | — | — |
| 2012-11-06 | $4.53 | $4.53 | 82,200 | — | — |
| 2012-11-05 | $4.50 | $4.50 | 186,700 | — | — |
| 2012-11-02 | $4.51 | $4.51 | 137,300 | — | — |
| 2012-11-01 | $4.61 | $4.61 | 445,100 | — | — |
| 2012-10-31 | $4.58 | $4.58 | 1,245,000 | — | — |
| 2012-10-26 | $4.52 | $4.52 | 239,000 | — | — |
| 2012-10-25 | $4.56 | $4.56 | 155,500 | — | — |
| 2012-10-24 | $4.48 | $4.48 | 266,500 | — | — |
| 2012-10-23 | $4.56 | $4.56 | 131,100 | — | — |
| 2012-10-22 | $4.54 | $4.54 | 194,900 | — | — |
| 2012-10-19 | $4.60 | $4.60 | 254,000 | — | — |
| 2012-10-18 | $4.64 | $4.64 | 312,300 | — | — |
| 2012-10-17 | $4.65 | $4.65 | 368,600 | — | — |
| 2012-10-16 | $4.53 | $4.53 | 274,200 | — | — |
| 2012-10-15 | $4.54 | $4.54 | 197,600 | — | — |
| 2012-10-12 | $4.57 | $4.57 | 283,100 | — | — |
| 2012-10-11 | $4.57 | $4.57 | 147,700 | — | — |
| 2012-10-10 | $4.44 | $4.44 | 314,200 | — | — |
| 2012-10-09 | $4.34 | $4.34 | 433,000 | — | — |
| 2012-10-08 | $4.29 | $4.29 | 310,000 | — | — |
| 2012-10-05 | $4.34 | $4.34 | 84,400 | — | — |
| 2012-10-04 | $4.35 | $4.35 | 250,700 | — | — |
| 2012-10-03 | $4.36 | $4.36 | 278,500 | — | — |
| 2012-10-02 | $4.39 | $4.39 | 280,300 | — | — |
| 2012-10-01 | $4.35 | $4.35 | 604,300 | — | — |
| 2012-09-28 | $4.27 | $4.27 | 7,218,300 | — | — |
| 2012-09-27 | $4.33 | $4.33 | 825,400 | — | — |
| 2012-09-26 | $4.54 | $4.54 | 265,500 | — | — |
| 2012-09-25 | $4.75 | $4.75 | 189,900 | — | — |
| 2012-09-24 | $4.87 | $4.87 | 274,900 | — | — |
| 2012-09-21 | $5.29 | $5.29 | 173,900 | — | — |
| 2012-09-20 | $5.10 | $5.10 | 96,700 | — | — |
| 2012-09-19 | $5.17 | $5.17 | 102,500 | — | — |
| 2012-09-18 | $5.09 | $5.09 | 94,700 | — | — |
| 2012-09-17 | $5.02 | $5.02 | 82,900 | — | — |
| 2012-09-14 | $4.91 | $4.91 | 113,000 | — | — |
| 2012-09-13 | $4.75 | $4.75 | 114,600 | — | — |
| 2012-09-12 | $4.88 | $4.88 | 47,000 | — | — |
| 2012-09-11 | $4.66 | $4.66 | 705,200 | — | — |
| 2012-09-10 | $4.74 | $4.74 | 71,000 | — | — |
| 2012-09-07 | $4.74 | $4.74 | 42,900 | — | — |
| 2012-09-06 | $4.70 | $4.70 | 104,600 | — | — |
| 2012-09-05 | $4.61 | $4.61 | 109,200 | — | — |
| 2012-09-04 | $4.64 | $4.64 | 154,900 | — | — |
| 2012-08-31 | $4.81 | $4.81 | 145,200 | — | — |
| 2012-08-30 | $4.86 | $4.86 | 133,600 | — | — |
| 2012-08-29 | $5.02 | $5.02 | 205,300 | — | — |
| 2012-08-28 | $4.86 | $4.86 | 75,900 | — | — |
| 2012-08-27 | $4.80 | $4.80 | 80,100 | — | — |
| 2012-08-24 | $4.70 | $4.70 | 82,600 | — | — |
| 2012-08-23 | $4.70 | $4.70 | 52,000 | — | — |
| 2012-08-22 | $4.73 | $4.73 | 52,400 | — | — |
| 2012-08-21 | $4.61 | $4.61 | 66,500 | — | — |
| 2012-08-20 | $4.81 | $4.81 | 128,400 | — | — |
| 2012-08-17 | $4.74 | $4.74 | 114,200 | — | — |
| 2012-08-16 | $4.52 | $4.52 | 666,400 | — | — |
| 2012-08-15 | $4.15 | $4.15 | 87,800 | — | — |
| 2012-08-14 | $4.16 | $4.16 | 192,600 | — | — |
| 2012-08-13 | $4.20 | $4.20 | 287,700 | — | — |
| 2012-08-10 | $4.46 | $4.46 | 446,100 | — | — |
| 2012-08-09 | $4.89 | $4.89 | 106,500 | — | — |
| 2012-08-08 | $5.06 | $5.06 | 151,300 | — | — |
| 2012-08-07 | $5.17 | $5.17 | 64,100 | — | — |
| 2012-08-06 | $5.32 | $5.32 | 53,600 | — | — |
| 2012-08-03 | $5.37 | $5.37 | 80,300 | — | — |
| 2012-08-02 | $5.12 | $5.12 | 47,600 | — | — |
| 2012-08-01 | $5.05 | $5.05 | 70,000 | — | — |
| 2012-07-31 | $5.05 | $5.05 | 69,200 | — | — |
| 2012-07-30 | $5.05 | $5.05 | 63,600 | — | — |
| 2012-07-27 | $5.06 | $5.06 | 74,100 | — | — |
| 2012-07-26 | $5.08 | $5.08 | 43,300 | — | — |
| 2012-07-25 | $5.06 | $5.06 | 70,800 | — | — |
| 2012-07-24 | $5.05 | $5.05 | 53,100 | — | — |
| 2012-07-23 | $5.05 | $5.05 | 61,400 | — | — |
| 2012-07-20 | $5.11 | $5.11 | 62,000 | — | — |
| 2012-07-19 | $5.21 | $5.21 | 25,100 | — | — |
| 2012-07-18 | $5.25 | $5.25 | 53,900 | — | — |
| 2012-07-17 | $5.33 | $5.33 | 37,600 | — | — |
| 2012-07-16 | $5.41 | $5.41 | 20,500 | — | — |
| 2012-07-13 | $5.47 | $5.47 | 60,900 | — | — |
| 2012-07-12 | $5.30 | $5.30 | 82,900 | — | — |
| 2012-07-11 | $5.25 | $5.25 | 125,800 | — | — |
| 2012-07-10 | $5.16 | $5.16 | 86,200 | — | — |
| 2012-07-09 | $5.19 | $5.19 | 155,300 | — | — |
| 2012-07-06 | $5.26 | $5.26 | 48,300 | — | — |
| 2012-07-05 | $5.36 | $5.36 | 99,400 | — | — |
| 2012-07-03 | $5.37 | $5.37 | 129,900 | — | — |
| 2012-07-02 | $5.44 | $5.44 | 153,200 | — | — |
| 2012-06-29 | $5.85 | $5.85 | 213,000 | — | — |
| 2012-06-28 | $5.48 | $5.48 | 68,500 | — | — |
| 2012-06-27 | $5.40 | $5.40 | 104,700 | — | — |
| 2012-06-26 | $5.39 | $5.39 | 51,300 | — | — |
| 2012-06-25 | $5.30 | $5.30 | 66,100 | — | — |
| 2012-06-22 | $5.48 | $5.48 | 842,900 | — | — |
| 2012-06-21 | $5.23 | $5.23 | 91,500 | — | — |
| 2012-06-20 | $5.40 | $5.40 | 42,600 | — | — |
| 2012-06-19 | $5.41 | $5.41 | 60,600 | — | — |
| 2012-06-18 | $5.36 | $5.36 | 100,800 | — | — |
| 2012-06-15 | $5.39 | $5.39 | 114,900 | — | — |
| 2012-06-14 | $5.24 | $5.24 | 57,400 | — | — |
| 2012-06-13 | $5.27 | $5.27 | 33,900 | — | — |
| 2012-06-12 | $5.36 | $5.36 | 124,400 | — | — |
| 2012-06-11 | $5.25 | $5.25 | 91,800 | — | — |
| 2012-06-08 | $5.52 | $5.52 | 77,700 | — | — |
| 2012-06-07 | $5.50 | $5.50 | 111,200 | — | — |
| 2012-06-06 | $5.42 | $5.42 | 81,400 | — | — |
| 2012-06-05 | $5.11 | $5.11 | 46,300 | — | — |
| 2012-06-04 | $4.88 | $4.88 | 128,800 | — | — |
| 2012-06-01 | $4.89 | $4.89 | 60,700 | — | — |
| 2012-05-31 | $5.06 | $5.06 | 60,600 | — | — |
| 2012-05-30 | $5.17 | $5.17 | 92,700 | — | — |
| 2012-05-29 | $5.36 | $5.36 | 22,200 | — | — |
| 2012-05-25 | $5.34 | $5.34 | 22,500 | — | — |
| 2012-05-24 | $5.38 | $5.38 | 108,800 | — | — |
| 2012-05-23 | $5.38 | $5.38 | 146,000 | — | — |
| 2012-05-22 | $5.30 | $5.30 | 102,000 | — | — |
| 2012-05-21 | $5.62 | $5.62 | 53,700 | — | — |
| 2012-05-18 | $5.53 | $5.53 | 79,700 | — | — |
| 2012-05-17 | $5.56 | $5.56 | 74,300 | — | — |
| 2012-05-16 | $5.66 | $5.66 | 38,900 | — | — |
| 2012-05-15 | $5.78 | $5.78 | 64,000 | — | — |
| 2012-05-14 | $5.60 | $5.60 | 67,500 | — | — |
| 2012-05-11 | $5.83 | $5.83 | 49,300 | — | — |
| 2012-05-10 | $6.05 | $6.05 | 107,000 | — | — |
| 2012-05-09 | $5.90 | $5.90 | 53,000 | — | — |
| 2012-05-08 | $5.93 | $5.93 | 232,500 | — | — |
| 2012-05-07 | $5.80 | $5.80 | 62,000 | — | — |
| 2012-05-04 | $5.59 | $5.59 | 86,500 | — | — |
| 2012-05-03 | $5.54 | $5.54 | 160,800 | — | — |
| 2012-05-02 | $5.56 | $5.56 | 91,000 | — | — |
| 2012-05-01 | $5.70 | $5.70 | 134,000 | — | — |
| 2012-04-30 | $6.03 | $6.03 | 111,000 | — | — |
| 2012-04-27 | $6.32 | $6.32 | 134,400 | — | — |
| 2012-04-26 | $6.24 | $6.24 | 70,900 | — | — |
| 2012-04-25 | $6.09 | $6.09 | 308,000 | — | — |
| 2012-04-24 | $5.98 | $5.98 | 51,100 | — | — |
| 2012-04-23 | $5.88 | $5.88 | 131,700 | — | — |
| 2012-04-20 | $6.16 | $6.16 | 75,300 | — | — |
| 2012-04-19 | $6.20 | $6.20 | 53,300 | — | — |
| 2012-04-18 | $6.33 | $6.33 | 73,400 | — | — |
| 2012-04-17 | $6.54 | $6.54 | 38,100 | — | — |
| 2012-04-16 | $6.42 | $6.42 | 36,100 | — | — |
| 2012-04-13 | $6.34 | $6.34 | 92,900 | — | — |
| 2012-04-12 | $6.68 | $6.68 | 72,800 | — | — |
| 2012-04-11 | $6.56 | $6.56 | 64,800 | — | — |
| 2012-04-10 | $6.30 | $6.30 | 112,400 | — | — |
| 2012-04-09 | $6.29 | $6.29 | 63,800 | — | — |
| 2012-04-05 | $6.40 | $6.40 | 76,200 | — | — |
| 2012-04-04 | $6.29 | $6.29 | 154,700 | — | — |
| 2012-04-03 | $6.29 | $6.29 | 97,100 | — | — |
| 2012-04-02 | $6.37 | $6.37 | 82,700 | — | — |
| 2012-03-30 | $6.23 | $6.23 | 47,600 | — | — |
| 2012-03-29 | $6.30 | $6.30 | 86,900 | — | — |
| 2012-03-28 | $6.35 | $6.35 | 66,300 | — | — |
| 2012-03-27 | $6.51 | $6.51 | 46,000 | — | — |
| 2012-03-26 | $6.60 | $6.60 | 71,500 | — | — |
| 2012-03-23 | $6.35 | $6.35 | 56,100 | — | — |
| 2012-03-22 | $6.34 | $6.34 | 71,500 | — | — |
| 2012-03-21 | $6.31 | $6.31 | 42,800 | — | — |
| 2012-03-20 | $6.36 | $6.36 | 95,700 | — | — |
| 2012-03-19 | $6.28 | $6.28 | 54,100 | — | — |
| 2012-03-16 | $6.32 | $6.32 | 169,400 | — | — |
| 2012-03-15 | $6.31 | $6.31 | 81,800 | — | — |
| 2012-03-14 | $6.42 | $6.42 | 73,700 | — | — |
| 2012-03-13 | $6.39 | $6.39 | 56,500 | — | — |
| 2012-03-12 | $6.25 | $6.25 | 115,100 | — | — |
| 2012-03-09 | $6.24 | $6.24 | 53,800 | — | — |
| 2012-03-08 | $6.26 | $6.26 | 145,600 | — | — |
| 2012-03-07 | $6.22 | $6.22 | 192,800 | — | — |
| 2012-03-06 | $6.22 | $6.22 | 176,700 | — | — |
| 2012-03-05 | $6.26 | $6.26 | 124,400 | — | — |
| 2012-03-02 | $6.25 | $6.25 | 148,100 | — | — |
| 2012-03-01 | $6.35 | $6.35 | 125,000 | — | — |
| 2012-02-29 | $6.55 | $6.55 | 643,600 | — | — |
| 2012-02-28 | $6.76 | $6.76 | 60,900 | — | — |
| 2012-02-27 | $6.63 | $6.63 | 56,100 | — | — |
| 2012-02-24 | $6.62 | $6.62 | 55,100 | — | — |
| 2012-02-23 | $6.75 | $6.75 | 96,600 | — | — |
| 2012-02-22 | $6.70 | $6.70 | 44,100 | — | — |
| 2012-02-21 | $6.70 | $6.70 | 48,100 | — | — |
| 2012-02-17 | $6.75 | $6.75 | 110,000 | — | — |
| 2012-02-16 | $6.80 | $6.80 | 75,400 | — | — |
| 2012-02-15 | $6.82 | $6.82 | 75,500 | — | — |
| 2012-02-14 | $6.88 | $6.88 | 61,600 | — | — |
| 2012-02-13 | $6.90 | $6.90 | 70,100 | — | — |
| 2012-02-10 | $6.90 | $6.90 | 52,000 | — | — |
| 2012-02-09 | $7.02 | $7.02 | 69,600 | — | — |
| 2012-02-08 | $7.09 | $7.09 | 149,400 | — | — |
| 2012-02-07 | $7.08 | $7.08 | 106,100 | — | — |
| 2012-02-06 | $7.06 | $7.06 | 77,500 | — | — |
| 2012-02-03 | $7.00 | $7.00 | 106,200 | — | — |
| 2012-02-02 | $6.90 | $6.90 | 59,200 | — | — |
| 2012-02-01 | $6.95 | $6.95 | 110,700 | — | — |
| 2012-01-31 | $6.86 | $6.86 | 83,600 | — | — |
| 2012-01-30 | $6.86 | $6.86 | 78,200 | — | — |
| 2012-01-27 | $6.88 | $6.88 | 55,000 | — | — |
| 2012-01-26 | $6.90 | $6.90 | 94,900 | — | — |
| 2012-01-25 | $7.00 | $7.00 | 34,300 | — | — |
| 2012-01-24 | $6.85 | $6.85 | 326,200 | — | — |
| 2012-01-23 | $6.95 | $6.95 | 31,000 | — | — |
| 2012-01-20 | $6.98 | $6.98 | 51,800 | — | — |
| 2012-01-19 | $6.95 | $6.95 | 76,300 | — | — |
| 2012-01-18 | $7.00 | $7.00 | 65,600 | — | — |
| 2012-01-17 | $7.00 | $7.00 | 96,000 | — | — |
| 2012-01-13 | $6.81 | $6.81 | 76,200 | — | — |
| 2012-01-12 | $6.84 | $6.84 | 61,600 | — | — |
| 2012-01-11 | $6.86 | $6.86 | 55,000 | — | — |
| 2012-01-10 | $6.81 | $6.81 | 390,500 | — | — |
| 2012-01-09 | $6.43 | $6.43 | 66,900 | — | — |
| 2012-01-06 | $6.42 | $6.42 | 57,600 | — | — |
| 2012-01-05 | $6.43 | $6.43 | 55,500 | — | — |
| 2012-01-04 | $6.45 | $6.45 | 64,800 | — | — |
| 2012-01-03 | $6.60 | $6.60 | 75,400 | — | — |