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
- 1999-09-15 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 | $8.11 | $10.96 | 6,685,143 | — | — |
| 2012-12-28 | $7.96 | $10.75 | 6,405,069 | — | — |
| 2012-12-27 | $8.00 | $10.81 | 10,777,111 | — | — |
| 2012-12-26 | $7.93 | $10.72 | 5,263,240 | — | — |
| 2012-12-24 | $7.99 | $10.80 | 2,108,338 | — | — |
| 2012-12-21 | $8.02 | $10.84 | 16,983,745 | — | — |
| 2012-12-20 | $8.19 | $11.07 | 14,204,301 | — | — |
| 2012-12-19 | $8.22 | $11.11 | 16,829,716 | — | — |
| 2012-12-18 | $8.01 | $10.82 | 17,124,998 | — | — |
| 2012-12-17 | $7.94 | $10.73 | 22,068,380 | — | — |
| 2012-12-14 | $7.55 | $10.21 | 20,364,580 | — | — |
| 2012-12-13 | $7.43 | $10.04 | 13,062,837 | — | — |
| 2012-12-12 | $7.43 | $10.04 | 15,910,292 | — | — |
| 2012-12-11 | $7.42 | $10.03 | 20,874,357 | — | — |
| 2012-12-10 | $7.40 | $10.00 | 13,141,676 | — | — |
| 2012-12-07 | $7.43 | $10.04 | 12,436,991 | — | — |
| 2012-12-06 | $7.42 | $10.03 | 11,120,086 | — | — |
| 2012-12-05 | $7.33 | $9.91 | 11,400,768 | — | — |
| 2012-12-04 | $7.34 | $9.92 | 7,014,369 | — | — |
| 2012-12-03 | $7.33 | $9.91 | 22,128,118 | — | — |
| 2012-11-30 | $7.32 | $9.88 | 14,208,803 | — | — |
| 2012-11-29 | $7.41 | $10.01 | 23,280,410 | — | — |
| 2012-11-28 | $7.43 | $10.04 | 20,342,315 | — | — |
| 2012-11-27 | $7.35 | $9.93 | 13,386,467 | — | — |
| 2012-11-26 | $7.45 | $10.07 | 8,911,618 | — | — |
| 2012-11-23 | $7.47 | $10.10 | 13,863,516 | — | — |
| 2012-11-21 | $7.45 | $10.06 | 7,912,380 | — | — |
| 2012-11-20 | $7.42 | $10.03 | 13,399,242 | — | — |
| 2012-11-19 | $7.37 | $9.96 | 13,184,138 | — | — |
| 2012-11-16 | $7.02 | $9.48 | 13,985,060 | — | — |
| 2012-11-15 | $7.00 | $9.46 | 23,572,285 | — | — |
| 2012-11-14 | $6.95 | $9.38 | 14,381,567 | — | — |
| 2012-11-13 | $7.15 | $9.66 | 12,399,275 | — | — |
| 2012-11-12 | $7.09 | $9.57 | 6,158,454 | — | — |
| 2012-11-09 | $7.11 | $9.61 | 15,079,439 | — | — |
| 2012-11-08 | $7.24 | $9.78 | 13,195,209 | — | — |
| 2012-11-07 | $7.35 | $9.93 | 15,341,506 | — | — |
| 2012-11-06 | $7.44 | $10.05 | 21,572,594 | — | — |
| 2012-11-05 | $7.44 | $10.05 | 29,282,645 | — | — |
| 2012-11-02 | $7.49 | $10.12 | 11,937,555 | — | — |
| 2012-11-01 | $7.69 | $10.38 | 17,676,872 | — | — |
| 2012-10-31 | $7.43 | $10.04 | 12,517,777 | — | — |
| 2012-10-26 | $7.41 | $10.02 | 15,121,657 | — | — |
| 2012-10-25 | $7.59 | $10.25 | 13,787,232 | — | — |
| 2012-10-24 | $7.57 | $10.23 | 25,681,109 | — | — |
| 2012-10-23 | $7.44 | $10.05 | 18,440,200 | — | — |
| 2012-10-22 | $7.42 | $10.03 | 16,203,505 | — | — |
| 2012-10-19 | $7.37 | $9.96 | 40,981,615 | — | — |
| 2012-10-18 | $7.58 | $10.24 | 47,084,224 | — | — |
| 2012-10-17 | $7.50 | $10.13 | 25,110,986 | — | — |
| 2012-10-16 | $7.57 | $10.23 | 17,513,840 | — | — |
| 2012-10-15 | $7.23 | $9.77 | 13,656,077 | — | — |
| 2012-10-12 | $7.26 | $9.81 | 11,103,418 | — | — |
| 2012-10-11 | $7.28 | $9.84 | 7,637,052 | — | — |
| 2012-10-10 | $7.10 | $9.60 | 12,093,165 | — | — |
| 2012-10-09 | $7.20 | $9.73 | 15,712,464 | — | — |
| 2012-10-08 | $7.38 | $9.97 | 12,785,440 | — | — |
| 2012-10-05 | $7.50 | $10.13 | 33,374,127 | — | — |
| 2012-10-04 | $7.37 | $9.96 | 29,774,660 | — | — |
| 2012-10-03 | $7.04 | $9.51 | 9,755,610 | — | — |
| 2012-10-02 | $7.04 | $9.51 | 10,061,476 | — | — |
| 2012-10-01 | $6.99 | $9.44 | 12,162,757 | — | — |
| 2012-09-28 | $6.85 | $9.25 | 8,155,833 | — | — |
| 2012-09-27 | $6.81 | $9.20 | 10,414,306 | — | — |
| 2012-09-26 | $6.54 | $8.84 | 22,129,335 | — | — |
| 2012-09-25 | $6.78 | $9.16 | 14,970,671 | — | — |
| 2012-09-24 | $6.88 | $9.30 | 6,881,510 | — | — |
| 2012-09-21 | $6.94 | $9.37 | 11,740,822 | — | — |
| 2012-09-20 | $7.00 | $9.46 | 7,605,419 | — | — |
| 2012-09-19 | $7.04 | $9.51 | 11,707,608 | — | — |
| 2012-09-18 | $6.88 | $9.30 | 8,855,773 | — | — |
| 2012-09-17 | $6.91 | $9.34 | 8,571,806 | — | — |
| 2012-09-14 | $6.88 | $9.30 | 20,903,314 | — | — |
| 2012-09-13 | $7.04 | $9.51 | 26,788,264 | — | — |
| 2012-09-12 | $6.82 | $9.22 | 25,156,002 | — | — |
| 2012-09-11 | $6.64 | $8.97 | 9,371,756 | — | — |
| 2012-09-10 | $6.52 | $8.81 | 10,781,735 | — | — |
| 2012-09-07 | $6.65 | $8.98 | 17,687,457 | — | — |
| 2012-09-06 | $6.51 | $8.80 | 12,637,495 | — | — |
| 2012-09-05 | $6.29 | $8.50 | 9,273,572 | — | — |
| 2012-09-04 | $6.18 | $8.35 | 9,621,899 | — | — |
| 2012-08-31 | $6.14 | $8.30 | 22,360,255 | — | — |
| 2012-08-30 | $6.26 | $8.46 | 6,607,277 | — | — |
| 2012-08-29 | $6.35 | $8.59 | 5,140,480 | — | — |
| 2012-08-28 | $6.47 | $8.74 | 9,239,992 | — | — |
| 2012-08-27 | $6.51 | $8.80 | 7,381,555 | — | — |
| 2012-08-24 | $6.65 | $8.98 | 20,419,572 | — | — |
| 2012-08-23 | $6.55 | $8.85 | 32,322,939 | — | — |
| 2012-08-22 | $6.70 | $9.05 | 53,499,878 | — | — |
| 2012-08-21 | $6.45 | $8.72 | 26,489,089 | — | — |
| 2012-08-20 | $6.36 | $8.60 | 11,154,760 | — | — |
| 2012-08-17 | $6.46 | $8.73 | 15,073,113 | — | — |
| 2012-08-16 | $6.35 | $8.59 | 39,046,163 | — | — |
| 2012-08-15 | $6.25 | $8.44 | 11,446,514 | — | — |
| 2012-08-14 | $6.14 | $8.30 | 11,274,479 | — | — |
| 2012-08-13 | $6.09 | $8.23 | 9,483,809 | — | — |
| 2012-08-10 | $6.17 | $8.34 | 12,750,887 | — | — |
| 2012-08-09 | $5.97 | $8.06 | 6,867,641 | — | — |
| 2012-08-08 | $5.95 | $8.04 | 6,881,024 | — | — |
| 2012-08-07 | $5.91 | $7.99 | 8,920,377 | — | — |
| 2012-08-06 | $6.04 | $8.16 | 6,522,841 | — | — |
| 2012-08-03 | $5.96 | $8.05 | 7,630,725 | — | — |
| 2012-08-02 | $5.81 | $7.85 | 11,388,114 | — | — |
| 2012-08-01 | $5.69 | $7.69 | 9,926,914 | — | — |
| 2012-07-31 | $5.72 | $7.73 | 17,115,873 | — | — |
| 2012-07-30 | $5.91 | $7.99 | 11,891,079 | — | — |
| 2012-07-27 | $6.12 | $8.27 | 20,061,633 | — | — |
| 2012-07-26 | $5.81 | $7.85 | 16,041,569 | — | — |
| 2012-07-25 | $5.51 | $7.44 | 11,686,924 | — | — |
| 2012-07-24 | $5.54 | $7.49 | 15,403,921 | — | — |
| 2012-07-23 | $5.60 | $7.56 | 14,912,758 | — | — |
| 2012-07-20 | $5.84 | $7.90 | 43,046,883 | — | — |
| 2012-07-19 | $5.57 | $7.53 | 14,986,609 | — | — |
| 2012-07-18 | $5.41 | $7.31 | 11,418,044 | — | — |
| 2012-07-17 | $5.57 | $7.53 | 11,040,638 | — | — |
| 2012-07-16 | $5.55 | $7.50 | 8,192,089 | — | — |
| 2012-07-13 | $5.58 | $7.54 | 15,634,233 | — | — |
| 2012-07-12 | $5.35 | $7.23 | 13,627,607 | — | — |
| 2012-07-11 | $5.35 | $7.23 | 10,721,024 | — | — |
| 2012-07-10 | $5.26 | $7.11 | 9,929,591 | — | — |
| 2012-07-09 | $5.22 | $7.05 | 7,225,580 | — | — |
| 2012-07-06 | $5.37 | $7.25 | 8,730,580 | — | — |
| 2012-07-05 | $5.38 | $7.26 | 10,512,854 | — | — |
| 2012-07-03 | $5.55 | $7.50 | 10,216,843 | — | — |
| 2012-07-02 | $5.52 | $7.46 | 10,511,516 | — | — |
| 2012-06-29 | $5.53 | $7.47 | 18,618,074 | — | — |
| 2012-06-28 | $5.31 | $7.17 | 16,261,053 | — | — |
| 2012-06-27 | $5.19 | $7.02 | 12,660,490 | — | — |
| 2012-06-26 | $5.13 | $6.93 | 25,305,042 | — | — |
| 2012-06-25 | $5.03 | $6.80 | 27,124,911 | — | — |
| 2012-06-22 | $4.69 | $6.34 | 6,865,937 | — | — |
| 2012-06-21 | $4.56 | $6.16 | 10,121,822 | — | — |
| 2012-06-20 | $4.78 | $6.46 | 11,594,337 | — | — |
| 2012-06-19 | $4.80 | $6.49 | 16,041,934 | — | — |
| 2012-06-18 | $4.55 | $6.14 | 8,059,109 | — | — |
| 2012-06-15 | $4.52 | $6.11 | 11,823,798 | — | — |
| 2012-06-14 | $4.34 | $5.86 | 11,179,580 | — | — |
| 2012-06-13 | $4.14 | $5.60 | 9,356,547 | — | — |
| 2012-06-12 | $4.36 | $5.89 | 9,686,260 | — | — |
| 2012-06-11 | $4.27 | $5.78 | 9,376,987 | — | — |
| 2012-06-08 | $4.44 | $6.00 | 7,542,031 | — | — |
| 2012-06-07 | $4.37 | $5.91 | 14,324,750 | — | — |
| 2012-06-06 | $4.44 | $6.00 | 14,320,005 | — | — |
| 2012-06-05 | $4.20 | $5.68 | 7,590,697 | — | — |
| 2012-06-04 | $4.19 | $5.66 | 17,167,946 | — | — |
| 2012-06-01 | $4.18 | $5.64 | 20,881,170 | — | — |
| 2012-05-31 | $4.55 | $6.15 | 15,897,395 | — | — |
| 2012-05-30 | $4.53 | $6.12 | 15,326,420 | — | — |
| 2012-05-29 | $4.82 | $6.51 | 17,504,350 | — | — |
| 2012-05-25 | $4.50 | $6.08 | 6,714,586 | — | — |
| 2012-05-24 | $4.50 | $6.08 | 10,245,556 | — | — |
| 2012-05-23 | $4.55 | $6.14 | 16,985,448 | — | — |
| 2012-05-22 | $4.55 | $6.15 | 22,531,317 | — | — |
| 2012-05-21 | $4.58 | $6.19 | 15,007,535 | — | — |
| 2012-05-18 | $4.25 | $5.74 | 18,811,279 | — | — |
| 2012-05-17 | $4.50 | $6.09 | 18,050,871 | — | — |
| 2012-05-16 | $4.53 | $6.12 | 16,416,906 | — | — |
| 2012-05-15 | $4.71 | $6.36 | 30,951,042 | — | — |
| 2012-05-14 | $5.03 | $6.80 | 16,303,149 | — | — |
| 2012-05-11 | $5.36 | $7.24 | 13,402,892 | — | — |
| 2012-05-10 | $5.52 | $7.46 | 9,564,960 | — | — |
| 2012-05-09 | $5.49 | $7.42 | 13,388,900 | — | — |
| 2012-05-08 | $5.56 | $7.52 | 17,123,903 | — | — |
| 2012-05-07 | $5.67 | $7.66 | 12,164,096 | — | — |
| 2012-05-04 | $5.51 | $7.44 | 9,825,446 | — | — |
| 2012-05-03 | $5.61 | $7.57 | 20,851,241 | — | — |
| 2012-05-02 | $5.83 | $7.87 | 12,251,695 | — | — |
| 2012-05-01 | $5.93 | $8.02 | 6,909,007 | — | — |
| 2012-04-30 | $5.94 | $8.03 | 10,204,433 | — | — |
| 2012-04-27 | $5.94 | $8.03 | 16,728,856 | — | — |
| 2012-04-26 | $5.88 | $7.95 | 19,029,546 | — | — |
| 2012-04-25 | $5.89 | $7.96 | 20,719,112 | — | — |
| 2012-04-24 | $5.53 | $7.47 | 9,621,169 | — | — |
| 2012-04-23 | $5.51 | $7.44 | 11,135,416 | — | — |
| 2012-04-20 | $5.57 | $7.53 | 10,695,596 | — | — |
| 2012-04-19 | $5.47 | $7.40 | 19,414,739 | — | — |
| 2012-04-18 | $5.58 | $7.54 | 15,185,532 | — | — |
| 2012-04-17 | $5.69 | $7.69 | 16,030,132 | — | — |
| 2012-04-16 | $5.48 | $7.41 | 11,834,626 | — | — |
| 2012-04-13 | $5.59 | $7.55 | 12,124,433 | — | — |
| 2012-04-12 | $5.80 | $7.84 | 13,961,092 | — | — |
| 2012-04-11 | $5.67 | $7.66 | 15,861,382 | — | — |
| 2012-04-10 | $5.61 | $7.57 | 20,642,585 | — | — |
| 2012-04-09 | $5.96 | $8.05 | 9,320,291 | — | — |
| 2012-04-05 | $6.09 | $8.23 | 9,969,254 | — | — |
| 2012-04-04 | $6.11 | $8.25 | 19,457,443 | — | — |
| 2012-04-03 | $6.27 | $8.47 | 13,800,007 | — | — |
| 2012-04-02 | $6.41 | $8.66 | 9,490,866 | — | — |
| 2012-03-30 | $6.38 | $8.62 | 14,628,305 | — | — |
| 2012-03-29 | $6.41 | $8.66 | 21,492,174 | — | — |
| 2012-03-28 | $6.32 | $8.54 | 11,871,126 | — | — |
| 2012-03-27 | $6.44 | $8.70 | 11,765,277 | — | — |
| 2012-03-26 | $6.37 | $8.61 | 13,294,074 | — | — |
| 2012-03-23 | $6.30 | $8.51 | 12,410,755 | — | — |
| 2012-03-22 | $6.25 | $8.45 | 12,520,205 | — | — |
| 2012-03-21 | $6.42 | $8.67 | 37,662,727 | — | — |
| 2012-03-20 | $6.15 | $8.31 | 16,118,393 | — | — |
| 2012-03-19 | $6.07 | $8.20 | 9,145,473 | — | — |
| 2012-03-16 | $5.99 | $8.09 | 27,844,610 | — | — |
| 2012-03-15 | $6.24 | $8.43 | 26,927,760 | — | — |
| 2012-03-14 | $6.28 | $8.48 | 21,342,895 | — | — |
| 2012-03-13 | $6.35 | $8.58 | 10,561,871 | — | — |
| 2012-03-12 | $6.16 | $8.32 | 15,341,487 | — | — |
| 2012-03-09 | $6.35 | $8.59 | 16,402,963 | — | — |
| 2012-03-08 | $6.33 | $8.55 | 14,151,961 | — | — |
| 2012-03-07 | $6.02 | $8.14 | 13,002,924 | — | — |
| 2012-03-06 | $5.97 | $8.07 | 21,396,038 | — | — |
| 2012-03-05 | $6.29 | $8.50 | 18,055,849 | — | — |
| 2012-03-02 | $6.38 | $8.62 | 17,638,168 | — | — |
| 2012-03-01 | $6.16 | $8.32 | 12,771,371 | — | — |
| 2012-02-29 | $6.07 | $8.20 | 22,093,988 | — | — |
| 2012-02-28 | $6.08 | $8.21 | 31,266,159 | — | — |
| 2012-02-27 | $6.11 | $8.25 | 27,457,170 | — | — |
| 2012-02-24 | $5.82 | $7.86 | 50,586,442 | — | — |
| 2012-02-23 | $6.24 | $8.43 | 18,649,410 | — | — |
| 2012-02-22 | $6.39 | $8.63 | 34,512,082 | — | — |
| 2012-02-21 | $6.54 | $8.83 | 13,209,171 | — | — |
| 2012-02-17 | $6.73 | $9.10 | 20,138,944 | — | — |
| 2012-02-16 | $6.68 | $9.02 | 16,301,231 | — | — |
| 2012-02-15 | $6.50 | $8.79 | 23,297,054 | — | — |
| 2012-02-14 | $6.55 | $8.85 | 21,590,771 | — | — |
| 2012-02-13 | $6.77 | $9.14 | 13,390,492 | — | — |
| 2012-02-10 | $6.65 | $8.99 | 18,014,220 | — | — |
| 2012-02-09 | $6.78 | $9.16 | 29,368,814 | — | — |
| 2012-02-08 | $6.69 | $9.03 | 26,725,815 | — | — |
| 2012-02-07 | $6.54 | $8.83 | 30,920,601 | — | — |
| 2012-02-06 | $6.44 | $8.70 | 15,778,402 | — | — |
| 2012-02-03 | $6.48 | $8.76 | 40,929,148 | — | — |
| 2012-02-02 | $6.21 | $8.39 | 121,074,075 | — | — |
| 2012-02-01 | $5.62 | $7.59 | 27,322,413 | — | — |
| 2012-01-31 | $5.38 | $7.27 | 47,437,443 | — | — |
| 2012-01-30 | $5.31 | $7.18 | 14,128,679 | — | — |
| 2012-01-27 | $5.32 | $7.19 | 20,236,753 | — | — |
| 2012-01-26 | $5.36 | $7.24 | 38,144,687 | — | — |
| 2012-01-25 | $5.21 | $7.04 | 12,488,319 | — | — |
| 2012-01-24 | $5.05 | $6.82 | 9,874,170 | — | — |
| 2012-01-23 | $5.07 | $6.85 | 15,665,662 | — | — |
| 2012-01-20 | $5.08 | $6.87 | 19,182,363 | — | — |
| 2012-01-19 | $5.09 | $6.88 | 33,726,319 | — | — |
| 2012-01-18 | $4.89 | $6.61 | 28,975,552 | — | — |
| 2012-01-17 | $4.53 | $6.12 | 16,509,503 | — | — |
| 2012-01-13 | $4.46 | $6.02 | 16,442,061 | — | — |
| 2012-01-12 | $4.56 | $6.16 | 25,371,671 | — | — |
| 2012-01-11 | $4.43 | $5.98 | 19,623,200 | — | — |
| 2012-01-10 | $4.27 | $5.77 | 10,605,018 | — | — |
| 2012-01-09 | $4.22 | $5.70 | 16,019,571 | — | — |
| 2012-01-06 | $4.29 | $5.80 | 29,589,232 | — | — |
| 2012-01-05 | $4.40 | $5.95 | 24,282,231 | — | — |
| 2012-01-04 | $4.49 | $6.07 | 30,384,865 | — | — |
| 2012-01-03 | $4.43 | $5.98 | 22,231,529 | — | — |