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
- 1993-10-15 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 | $6.71 | $6.71 | 16,206,000 | — | — |
| 2012-12-28 | $6.32 | $6.32 | 13,405,800 | — | — |
| 2012-12-27 | $6.35 | $6.35 | 27,335,400 | — | — |
| 2012-12-26 | $5.81 | $5.81 | 8,302,800 | — | — |
| 2012-12-24 | $5.81 | $5.81 | 6,421,200 | — | — |
| 2012-12-21 | $5.75 | $5.75 | 13,994,400 | — | — |
| 2012-12-20 | $5.82 | $5.82 | 13,631,400 | — | — |
| 2012-12-19 | $5.95 | $5.95 | 17,913,000 | — | — |
| 2012-12-18 | $6.22 | $6.22 | 9,475,200 | — | — |
| 2012-12-17 | $6.17 | $6.17 | 8,031,600 | — | — |
| 2012-12-14 | $6.22 | $6.22 | 11,169,600 | — | — |
| 2012-12-13 | $6.44 | $6.44 | 11,859,000 | — | — |
| 2012-12-12 | $6.39 | $6.39 | 9,441,000 | — | — |
| 2012-12-11 | $6.50 | $6.50 | 18,276,600 | — | — |
| 2012-12-10 | $6.57 | $6.57 | 21,911,400 | — | — |
| 2012-12-07 | $7.13 | $7.13 | 19,968,000 | — | — |
| 2012-12-06 | $6.93 | $6.93 | 8,057,400 | — | — |
| 2012-12-05 | $6.89 | $6.89 | 8,991,600 | — | — |
| 2012-12-04 | $6.82 | $6.82 | 14,127,000 | — | — |
| 2012-12-03 | $7.06 | $7.06 | 38,733,600 | — | — |
| 2012-11-30 | $6.38 | $6.38 | 12,381,600 | — | — |
| 2012-11-29 | $6.46 | $6.46 | 15,763,200 | — | — |
| 2012-11-28 | $6.55 | $6.55 | 32,990,400 | — | — |
| 2012-11-27 | $6.05 | $6.05 | 18,146,400 | — | — |
| 2012-11-26 | $5.88 | $5.88 | 24,262,800 | — | — |
| 2012-11-23 | $5.51 | $5.51 | 3,937,800 | — | — |
| 2012-11-21 | $5.58 | $5.58 | 4,692,600 | — | — |
| 2012-11-20 | $5.69 | $5.69 | 16,408,200 | — | — |
| 2012-11-19 | $5.60 | $5.60 | 16,127,400 | — | — |
| 2012-11-16 | $5.16 | $5.16 | 16,491,600 | — | — |
| 2012-11-15 | $5.07 | $5.07 | 7,144,200 | — | — |
| 2012-11-14 | $4.96 | $4.96 | 8,875,800 | — | — |
| 2012-11-13 | $4.98 | $4.98 | 10,050,600 | — | — |
| 2012-11-12 | $5.20 | $5.20 | 8,676,000 | — | — |
| 2012-11-09 | $5.11 | $5.11 | 8,710,200 | — | — |
| 2012-11-08 | $5.15 | $5.15 | 5,915,400 | — | — |
| 2012-11-07 | $5.31 | $5.31 | 14,392,200 | — | — |
| 2012-11-06 | $5.66 | $5.66 | 12,894,600 | — | — |
| 2012-11-05 | $5.35 | $5.35 | 10,200,600 | — | — |
| 2012-11-02 | $5.05 | $5.05 | 13,109,400 | — | — |
| 2012-11-01 | $4.96 | $4.96 | 15,474,600 | — | — |
| 2012-10-31 | $4.77 | $4.77 | 14,907,600 | — | — |
| 2012-10-26 | $4.91 | $4.91 | 55,671,600 | — | — |
| 2012-10-25 | $5.92 | $5.92 | 23,309,400 | — | — |
| 2012-10-24 | $6.19 | $6.19 | 12,178,800 | — | — |
| 2012-10-23 | $6.20 | $6.20 | 8,844,600 | — | — |
| 2012-10-22 | $6.18 | $6.18 | 9,235,200 | — | — |
| 2012-10-19 | $6.18 | $6.18 | 7,838,400 | — | — |
| 2012-10-18 | $6.41 | $6.41 | 7,725,600 | — | — |
| 2012-10-17 | $6.47 | $6.47 | 17,596,200 | — | — |
| 2012-10-16 | $6.07 | $6.07 | 9,801,600 | — | — |
| 2012-10-15 | $5.88 | $5.88 | 7,915,200 | — | — |
| 2012-10-12 | $6.07 | $6.07 | 4,982,400 | — | — |
| 2012-10-11 | $6.11 | $6.11 | 10,148,400 | — | — |
| 2012-10-10 | $5.84 | $5.84 | 7,038,000 | — | — |
| 2012-10-09 | $5.91 | $5.91 | 10,191,000 | — | — |
| 2012-10-08 | $5.98 | $5.98 | 9,730,200 | — | — |
| 2012-10-05 | $6.00 | $6.00 | 11,034,000 | — | — |
| 2012-10-04 | $6.25 | $6.25 | 6,072,600 | — | — |
| 2012-10-03 | $6.29 | $6.29 | 10,299,000 | — | — |
| 2012-10-02 | $6.12 | $6.12 | 6,781,200 | — | — |
| 2012-10-01 | $6.04 | $6.04 | 10,581,000 | — | — |
| 2012-09-28 | $6.11 | $6.11 | 7,947,600 | — | — |
| 2012-09-27 | $6.05 | $6.05 | 9,452,400 | — | — |
| 2012-09-26 | $6.04 | $6.04 | 17,300,400 | — | — |
| 2012-09-25 | $5.83 | $5.83 | 32,454,000 | — | — |
| 2012-09-24 | $6.25 | $6.25 | 21,505,200 | — | — |
| 2012-09-21 | $6.45 | $6.45 | 14,076,600 | — | — |
| 2012-09-20 | $6.51 | $6.51 | 24,979,200 | — | — |
| 2012-09-19 | $6.89 | $6.89 | 49,936,200 | — | — |
| 2012-09-18 | $7.33 | $7.33 | 20,432,400 | — | — |
| 2012-09-17 | $8.00 | $8.00 | 9,784,800 | — | — |
| 2012-09-14 | $8.15 | $8.15 | 16,428,600 | — | — |
| 2012-09-13 | $7.60 | $7.60 | 7,960,800 | — | — |
| 2012-09-12 | $7.49 | $7.49 | 6,252,600 | — | — |
| 2012-09-11 | $7.53 | $7.53 | 10,189,200 | — | — |
| 2012-09-10 | $7.69 | $7.69 | 8,696,400 | — | — |
| 2012-09-07 | $7.69 | $7.69 | 8,593,800 | — | — |
| 2012-09-06 | $7.87 | $7.87 | 8,436,000 | — | — |
| 2012-09-05 | $7.64 | $7.64 | 15,652,200 | — | — |
| 2012-09-04 | $8.10 | $8.10 | 8,052,600 | — | — |
| 2012-08-31 | $8.25 | $8.25 | 3,585,600 | — | — |
| 2012-08-30 | $8.17 | $8.17 | 3,705,600 | — | — |
| 2012-08-29 | $8.24 | $8.24 | 4,135,200 | — | — |
| 2012-08-28 | $8.22 | $8.22 | 5,083,200 | — | — |
| 2012-08-27 | $8.11 | $8.11 | 6,644,400 | — | — |
| 2012-08-24 | $8.26 | $8.26 | 6,407,400 | — | — |
| 2012-08-23 | $8.18 | $8.18 | 9,237,600 | — | — |
| 2012-08-22 | $8.44 | $8.44 | 6,747,000 | — | — |
| 2012-08-21 | $8.54 | $8.54 | 5,457,600 | — | — |
| 2012-08-20 | $8.39 | $8.39 | 9,268,800 | — | — |
| 2012-08-17 | $8.46 | $8.46 | 22,623,600 | — | — |
| 2012-08-16 | $8.07 | $8.07 | 21,869,400 | — | — |
| 2012-08-15 | $7.70 | $7.70 | 7,209,600 | — | — |
| 2012-08-14 | $7.46 | $7.46 | 7,926,000 | — | — |
| 2012-08-13 | $7.62 | $7.62 | 5,430,600 | — | — |
| 2012-08-10 | $7.50 | $7.50 | 7,273,800 | — | — |
| 2012-08-09 | $7.45 | $7.45 | 6,178,200 | — | — |
| 2012-08-08 | $7.31 | $7.31 | 8,519,400 | — | — |
| 2012-08-07 | $7.50 | $7.50 | 14,001,600 | — | — |
| 2012-08-06 | $7.02 | $7.02 | 8,985,000 | — | — |
| 2012-08-03 | $6.97 | $6.97 | 7,677,000 | — | — |
| 2012-08-02 | $6.70 | $6.70 | 8,892,600 | — | — |
| 2012-08-01 | $6.92 | $6.92 | 7,074,000 | — | — |
| 2012-07-31 | $6.95 | $6.95 | 12,677,400 | — | — |
| 2012-07-30 | $7.12 | $7.12 | 11,983,200 | — | — |
| 2012-07-27 | $7.44 | $7.44 | 45,426,000 | — | — |
| 2012-07-26 | $7.02 | $7.02 | 21,600,000 | — | — |
| 2012-07-25 | $6.78 | $6.78 | 13,675,200 | — | — |
| 2012-07-24 | $7.08 | $7.08 | 10,681,800 | — | — |
| 2012-07-23 | $7.24 | $7.24 | 15,059,400 | — | — |
| 2012-07-20 | $7.78 | $7.78 | 7,765,800 | — | — |
| 2012-07-19 | $8.09 | $8.09 | 5,877,000 | — | — |
| 2012-07-18 | $7.98 | $7.98 | 13,122,000 | — | — |
| 2012-07-17 | $7.81 | $7.81 | 7,512,000 | — | — |
| 2012-07-16 | $7.70 | $7.70 | 12,165,600 | — | — |
| 2012-07-13 | $7.83 | $7.83 | 21,549,600 | — | — |
| 2012-07-12 | $7.74 | $7.74 | 6,504,600 | — | — |
| 2012-07-11 | $7.75 | $7.75 | 11,744,400 | — | — |
| 2012-07-10 | $7.48 | $7.48 | 5,154,000 | — | — |
| 2012-07-09 | $7.45 | $7.45 | 5,574,600 | — | — |
| 2012-07-06 | $7.51 | $7.51 | 12,092,400 | — | — |
| 2012-07-05 | $7.92 | $7.92 | 12,898,800 | — | — |
| 2012-07-03 | $7.36 | $7.36 | 2,982,600 | — | — |
| 2012-07-02 | $7.29 | $7.29 | 5,855,400 | — | — |
| 2012-06-29 | $7.34 | $7.34 | 10,293,600 | — | — |
| 2012-06-28 | $7.21 | $7.21 | 7,967,400 | — | — |
| 2012-06-27 | $7.38 | $7.38 | 7,920,600 | — | — |
| 2012-06-26 | $7.37 | $7.37 | 7,764,600 | — | — |
| 2012-06-25 | $7.39 | $7.39 | 8,850,000 | — | — |
| 2012-06-22 | $7.50 | $7.50 | 11,289,000 | — | — |
| 2012-06-21 | $7.45 | $7.45 | 14,703,000 | — | — |
| 2012-06-20 | $7.85 | $7.85 | 13,879,800 | — | — |
| 2012-06-19 | $8.00 | $8.00 | 12,062,400 | — | — |
| 2012-06-18 | $8.24 | $8.24 | 6,115,200 | — | — |
| 2012-06-15 | $8.10 | $8.10 | 9,102,600 | — | — |
| 2012-06-14 | $8.00 | $8.00 | 14,945,400 | — | — |
| 2012-06-13 | $8.16 | $8.16 | 16,366,200 | — | — |
| 2012-06-12 | $8.71 | $8.71 | 7,657,800 | — | — |
| 2012-06-11 | $8.76 | $8.76 | 5,515,200 | — | — |
| 2012-06-08 | $9.00 | $9.00 | 5,159,400 | — | — |
| 2012-06-07 | $8.86 | $8.86 | 8,235,000 | — | — |
| 2012-06-06 | $8.89 | $8.89 | 8,332,200 | — | — |
| 2012-06-05 | $8.84 | $8.84 | 8,936,400 | — | — |
| 2012-06-04 | $8.68 | $8.68 | 12,045,600 | — | — |
| 2012-06-01 | $8.84 | $8.84 | 8,070,600 | — | — |
| 2012-05-31 | $9.28 | $9.28 | 5,235,000 | — | — |
| 2012-05-30 | $9.35 | $9.35 | 10,130,400 | — | — |
| 2012-05-29 | $9.75 | $9.75 | 6,438,600 | — | — |
| 2012-05-25 | $9.69 | $9.69 | 8,782,800 | — | — |
| 2012-05-24 | $9.35 | $9.35 | 4,498,200 | — | — |
| 2012-05-23 | $9.47 | $9.47 | 7,122,600 | — | — |
| 2012-05-22 | $9.39 | $9.39 | 9,699,600 | — | — |
| 2012-05-21 | $9.21 | $9.21 | 7,240,200 | — | — |
| 2012-05-18 | $8.87 | $8.87 | 9,023,400 | — | — |
| 2012-05-17 | $8.73 | $8.73 | 8,800,800 | — | — |
| 2012-05-16 | $8.78 | $8.78 | 7,702,800 | — | — |
| 2012-05-15 | $8.97 | $8.97 | 11,208,600 | — | — |
| 2012-05-14 | $8.84 | $8.84 | 7,076,400 | — | — |
| 2012-05-11 | $8.84 | $8.84 | 6,049,800 | — | — |
| 2012-05-10 | $8.63 | $8.63 | 8,836,800 | — | — |
| 2012-05-09 | $8.61 | $8.61 | 8,040,000 | — | — |
| 2012-05-08 | $8.69 | $8.69 | 10,247,400 | — | — |
| 2012-05-07 | $9.00 | $9.00 | 10,011,600 | — | — |
| 2012-05-04 | $8.92 | $8.92 | 10,488,600 | — | — |
| 2012-05-03 | $9.00 | $9.00 | 13,039,800 | — | — |
| 2012-05-02 | $9.17 | $9.17 | 16,947,000 | — | — |
| 2012-05-01 | $8.75 | $8.75 | 22,259,400 | — | — |
| 2012-04-30 | $8.50 | $8.50 | 27,375,600 | — | — |
| 2012-04-27 | $8.64 | $8.64 | 89,950,800 | — | — |
| 2012-04-26 | $11.58 | $11.58 | 25,640,400 | — | — |
| 2012-04-25 | $11.27 | $11.27 | 8,155,800 | — | — |
| 2012-04-24 | $10.99 | $10.99 | 7,761,000 | — | — |
| 2012-04-23 | $11.40 | $11.40 | 7,842,000 | — | — |
| 2012-04-20 | $11.43 | $11.43 | 13,002,600 | — | — |
| 2012-04-19 | $11.19 | $11.19 | 11,698,200 | — | — |
| 2012-04-18 | $11.09 | $11.09 | 13,662,000 | — | — |
| 2012-04-17 | $10.84 | $10.84 | 14,086,200 | — | — |
| 2012-04-16 | $10.26 | $10.26 | 4,768,200 | — | — |
| 2012-04-13 | $10.35 | $10.35 | 4,194,000 | — | — |
| 2012-04-12 | $10.48 | $10.48 | 7,980,600 | — | — |
| 2012-04-11 | $10.53 | $10.53 | 6,928,800 | — | — |
| 2012-04-10 | $10.41 | $10.41 | 8,028,000 | — | — |
| 2012-04-09 | $10.67 | $10.67 | 8,217,000 | — | — |
| 2012-04-05 | $10.81 | $10.81 | 12,697,200 | — | — |
| 2012-04-04 | $10.34 | $10.34 | 7,714,200 | — | — |
| 2012-04-03 | $10.50 | $10.50 | 16,143,600 | — | — |
| 2012-04-02 | $10.55 | $10.55 | 8,810,400 | — | — |
| 2012-03-30 | $10.51 | $10.51 | 7,680,000 | — | — |
| 2012-03-29 | $10.48 | $10.48 | 12,936,600 | — | — |
| 2012-03-28 | $10.67 | $10.67 | 15,609,600 | — | — |
| 2012-03-27 | $10.97 | $10.97 | 9,142,200 | — | — |
| 2012-03-26 | $11.35 | $11.35 | 6,756,000 | — | — |
| 2012-03-23 | $11.07 | $11.07 | 10,185,600 | — | — |
| 2012-03-22 | $11.13 | $11.13 | 8,334,000 | — | — |
| 2012-03-21 | $11.39 | $11.39 | 11,640,600 | — | — |
| 2012-03-20 | $11.21 | $11.21 | 6,999,600 | — | — |
| 2012-03-19 | $11.19 | $11.19 | 8,648,400 | — | — |
| 2012-03-16 | $11.32 | $11.32 | 11,021,400 | — | — |
| 2012-03-15 | $11.26 | $11.26 | 12,355,200 | — | — |
| 2012-03-14 | $11.43 | $11.43 | 10,894,800 | — | — |
| 2012-03-13 | $11.74 | $11.74 | 11,231,400 | — | — |
| 2012-03-12 | $11.50 | $11.50 | 9,474,000 | — | — |
| 2012-03-09 | $11.39 | $11.39 | 15,699,000 | — | — |
| 2012-03-08 | $11.22 | $11.22 | 34,171,800 | — | — |
| 2012-03-07 | $11.23 | $11.23 | 46,282,800 | — | — |
| 2012-03-06 | $12.45 | $12.45 | 11,246,400 | — | — |
| 2012-03-05 | $12.80 | $12.80 | 12,439,800 | — | — |
| 2012-03-02 | $13.28 | $13.28 | 11,809,200 | — | — |
| 2012-03-01 | $13.10 | $13.10 | 20,792,400 | — | — |
| 2012-02-29 | $12.46 | $12.46 | 13,111,200 | — | — |
| 2012-02-28 | $12.60 | $12.60 | 22,873,800 | — | — |
| 2012-02-27 | $12.59 | $12.59 | 30,547,800 | — | — |
| 2012-02-24 | $12.95 | $12.95 | 61,434,600 | — | — |
| 2012-02-23 | $15.04 | $15.03 | 21,450,600 | — | — |
| 2012-02-22 | $14.74 | $14.74 | 8,501,400 | — | — |
| 2012-02-21 | $14.65 | $14.65 | 9,592,800 | — | — |
| 2012-02-17 | $14.91 | $14.91 | 10,930,800 | — | — |
| 2012-02-16 | $15.02 | $15.02 | 14,623,800 | — | — |
| 2012-02-15 | $14.09 | $14.09 | 14,247,000 | — | — |
| 2012-02-14 | $13.53 | $13.53 | 11,940,600 | — | — |
| 2012-02-13 | $13.59 | $13.59 | 10,685,400 | — | — |
| 2012-02-10 | $13.98 | $13.98 | 6,676,800 | — | — |
| 2012-02-09 | $14.34 | $14.34 | 7,445,400 | — | — |
| 2012-02-08 | $14.54 | $14.54 | 8,253,000 | — | — |
| 2012-02-07 | $14.37 | $14.37 | 6,494,400 | — | — |
| 2012-02-06 | $14.57 | $14.57 | 7,668,600 | — | — |
| 2012-02-03 | $14.44 | $14.44 | 6,295,800 | — | — |
| 2012-02-02 | $14.03 | $14.03 | 7,888,800 | — | — |
| 2012-02-01 | $13.94 | $13.94 | 11,470,800 | — | — |
| 2012-01-31 | $13.48 | $13.48 | 5,954,400 | — | — |
| 2012-01-30 | $13.48 | $13.48 | 6,962,400 | — | — |
| 2012-01-27 | $13.77 | $13.77 | 6,021,000 | — | — |
| 2012-01-26 | $13.73 | $13.73 | 10,105,200 | — | — |
| 2012-01-25 | $13.82 | $13.82 | 8,941,800 | — | — |
| 2012-01-24 | $13.52 | $13.52 | 14,002,200 | — | — |
| 2012-01-23 | $13.56 | $13.56 | 10,269,600 | — | — |
| 2012-01-20 | $13.98 | $13.98 | 7,907,400 | — | — |
| 2012-01-19 | $14.19 | $14.19 | 8,358,000 | — | — |
| 2012-01-18 | $13.98 | $13.98 | 5,607,600 | — | — |
| 2012-01-17 | $13.96 | $13.96 | 8,490,600 | — | — |
| 2012-01-13 | $14.08 | $14.08 | 7,039,800 | — | — |
| 2012-01-12 | $14.42 | $14.42 | 11,402,400 | — | — |
| 2012-01-11 | $14.75 | $14.75 | 16,849,200 | — | — |
| 2012-01-10 | $14.16 | $14.16 | 12,792,000 | — | — |
| 2012-01-09 | $14.03 | $14.03 | 13,197,600 | — | — |
| 2012-01-06 | $13.70 | $13.70 | 12,079,200 | — | — |
| 2012-01-05 | $13.93 | $13.93 | 22,934,400 | — | — |
| 2012-01-04 | $13.31 | $13.31 | 16,086,000 | — | — |
| 2012-01-03 | $12.74 | $12.74 | 9,652,200 | — | — |