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
- 1980-03-17 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 | $4.95 | $8.23 | 80,800 | — | — |
| 2012-12-28 | $4.65 | $7.73 | 30,400 | — | — |
| 2012-12-27 | $4.80 | $7.98 | 17,200 | — | — |
| 2012-12-26 | $4.87 | $8.09 | 28,400 | — | — |
| 2012-12-24 | $4.84 | $8.04 | 5,400 | — | — |
| 2012-12-21 | $4.77 | $7.93 | 63,600 | — | — |
| 2012-12-20 | $4.89 | $8.13 | 10,400 | — | — |
| 2012-12-19 | $4.94 | $8.22 | 38,600 | — | — |
| 2012-12-18 | $5.02 | $8.34 | 59,200 | — | — |
| 2012-12-17 | $4.61 | $7.67 | 68,600 | — | — |
| 2012-12-14 | $4.38 | $7.28 | 81,400 | — | — |
| 2012-12-13 | $4.39 | $7.29 | 31,800 | — | — |
| 2012-12-12 | $4.39 | $7.30 | 32,600 | — | — |
| 2012-12-11 | $4.33 | $7.20 | 48,000 | — | — |
| 2012-12-10 | $4.27 | $7.10 | 40,800 | — | — |
| 2012-12-07 | $4.20 | $6.98 | 28,000 | — | — |
| 2012-12-06 | $4.11 | $6.83 | 25,800 | — | — |
| 2012-12-05 | $4.22 | $7.02 | 3,600 | — | — |
| 2012-12-04 | $4.27 | $7.09 | 49,200 | — | — |
| 2012-12-03 | $4.29 | $7.13 | 37,800 | — | — |
| 2012-11-30 | $4.14 | $6.89 | 12,200 | — | — |
| 2012-11-29 | $4.15 | $6.90 | 74,800 | — | — |
| 2012-11-28 | $4.20 | $6.99 | 51,200 | — | — |
| 2012-11-27 | $4.22 | $7.01 | 7,400 | — | — |
| 2012-11-26 | $4.25 | $7.07 | 127,000 | — | — |
| 2012-11-23 | $4.24 | $7.04 | 3,400 | — | — |
| 2012-11-21 | $4.24 | $7.05 | 40,000 | — | — |
| 2012-11-20 | $4.25 | $7.07 | 28,200 | — | — |
| 2012-11-19 | $4.26 | $7.08 | 22,600 | — | — |
| 2012-11-16 | $4.25 | $7.07 | 22,600 | — | — |
| 2012-11-15 | $4.38 | $7.28 | 69,000 | — | — |
| 2012-11-14 | $4.25 | $7.06 | 65,400 | — | — |
| 2012-11-13 | $4.23 | $7.04 | 7,200 | — | — |
| 2012-11-12 | $4.39 | $7.30 | 5,400 | — | — |
| 2012-11-09 | $4.44 | $7.38 | 34,000 | — | — |
| 2012-11-08 | $4.29 | $7.13 | 46,800 | — | — |
| 2012-11-07 | $4.40 | $7.31 | 42,600 | — | — |
| 2012-11-06 | $4.40 | $7.31 | 68,200 | — | — |
| 2012-11-05 | $4.29 | $7.13 | 60,800 | — | — |
| 2012-11-02 | $3.98 | $6.62 | 62,600 | — | — |
| 2012-11-01 | $4.00 | $6.65 | 96,600 | — | — |
| 2012-10-31 | $3.56 | $5.91 | 194,800 | — | — |
| 2012-10-26 | $3.29 | $5.46 | 789,200 | — | — |
| 2012-10-25 | $3.24 | $5.39 | 155,600 | — | — |
| 2012-10-24 | $3.36 | $5.59 | 53,800 | — | — |
| 2012-10-23 | $3.36 | $5.58 | 177,800 | — | — |
| 2012-10-22 | $3.69 | $6.14 | 13,600 | — | — |
| 2012-10-19 | $3.79 | $6.30 | 51,400 | — | — |
| 2012-10-18 | $3.67 | $6.10 | 16,800 | — | — |
| 2012-10-17 | $3.63 | $6.03 | 13,600 | — | — |
| 2012-10-16 | $3.59 | $5.96 | 20,800 | — | — |
| 2012-10-15 | $3.63 | $6.04 | 11,400 | — | — |
| 2012-10-12 | $3.68 | $6.11 | 23,800 | — | — |
| 2012-10-11 | $3.70 | $6.15 | 36,800 | — | — |
| 2012-10-10 | $3.58 | $5.95 | 32,200 | — | — |
| 2012-10-09 | $3.65 | $6.07 | 37,400 | — | — |
| 2012-10-08 | $3.62 | $6.01 | 42,800 | — | — |
| 2012-10-05 | $3.66 | $6.09 | 31,400 | — | — |
| 2012-10-04 | $3.60 | $5.98 | 18,400 | — | — |
| 2012-10-03 | $3.54 | $5.89 | 46,600 | — | — |
| 2012-10-02 | $3.51 | $5.83 | 48,800 | — | — |
| 2012-10-01 | $3.54 | $5.88 | 58,000 | — | — |
| 2012-09-28 | $3.46 | $5.75 | 141,800 | — | — |
| 2012-09-27 | $3.23 | $5.36 | 36,600 | — | — |
| 2012-09-26 | $3.13 | $5.20 | 151,800 | — | — |
| 2012-09-25 | $3.04 | $5.06 | 162,000 | — | — |
| 2012-09-24 | $2.98 | $4.96 | 191,400 | — | — |
| 2012-09-21 | $2.99 | $4.96 | 76,600 | — | — |
| 2012-09-20 | $2.99 | $4.96 | 147,600 | — | — |
| 2012-09-19 | $3.00 | $4.99 | 171,000 | — | — |
| 2012-09-18 | $3.04 | $5.06 | 107,400 | — | — |
| 2012-09-17 | $3.00 | $4.99 | 225,200 | — | — |
| 2012-09-14 | $3.08 | $5.11 | 186,600 | — | — |
| 2012-09-13 | $3.19 | $5.30 | 59,200 | — | — |
| 2012-09-12 | $3.26 | $5.41 | 71,400 | — | — |
| 2012-09-11 | $3.63 | $6.03 | 153,400 | — | — |
| 2012-09-10 | $3.65 | $6.06 | 416,000 | — | — |
| 2012-09-07 | $3.68 | $6.12 | 16,000 | — | — |
| 2012-09-06 | $3.58 | $5.95 | 12,600 | — | — |
| 2012-09-05 | $3.67 | $6.10 | 23,800 | — | — |
| 2012-09-04 | $3.81 | $6.33 | 13,800 | — | — |
| 2012-08-31 | $4.00 | $6.65 | 10,400 | — | — |
| 2012-08-30 | $3.94 | $6.55 | 27,200 | — | — |
| 2012-08-29 | $4.07 | $6.76 | 15,200 | — | — |
| 2012-08-28 | $4.03 | $6.69 | 15,200 | — | — |
| 2012-08-27 | $4.03 | $6.69 | 263,000 | — | — |
| 2012-08-24 | $3.94 | $6.54 | 67,400 | — | — |
| 2012-08-23 | $4.15 | $6.90 | 39,000 | — | — |
| 2012-08-22 | $4.22 | $7.02 | 19,200 | — | — |
| 2012-08-21 | $4.12 | $6.85 | 935,400 | — | — |
| 2012-08-20 | $4.54 | $7.55 | 8,800 | — | — |
| 2012-08-17 | $4.66 | $7.74 | 8,600 | — | — |
| 2012-08-16 | $4.69 | $7.79 | 85,400 | — | — |
| 2012-08-15 | $4.50 | $7.48 | 17,600 | — | — |
| 2012-08-14 | $4.50 | $7.48 | 82,200 | — | — |
| 2012-08-13 | $4.63 | $7.70 | 11,800 | — | — |
| 2012-08-10 | $4.99 | $8.29 | 27,600 | — | — |
| 2012-08-09 | $4.82 | $8.02 | 63,000 | — | — |
| 2012-08-08 | $5.03 | $8.37 | 23,400 | — | — |
| 2012-08-07 | $4.79 | $7.97 | 93,600 | — | — |
| 2012-08-06 | $4.89 | $8.13 | 17,600 | — | — |
| 2012-08-03 | $4.95 | $8.23 | 30,800 | — | — |
| 2012-08-02 | $4.70 | $7.82 | 32,000 | — | — |
| 2012-08-01 | $4.95 | $8.23 | 56,400 | — | — |
| 2012-07-31 | $4.86 | $8.08 | 108,000 | — | — |
| 2012-07-30 | $4.98 | $8.28 | 31,600 | — | — |
| 2012-07-27 | $4.75 | $7.90 | 18,800 | — | — |
| 2012-07-26 | $4.69 | $7.80 | 14,800 | — | — |
| 2012-07-25 | $4.64 | $7.72 | 44,400 | — | — |
| 2012-07-24 | $4.62 | $7.68 | 67,400 | — | — |
| 2012-07-23 | $4.67 | $7.76 | 77,400 | — | — |
| 2012-07-20 | $4.85 | $8.07 | 66,400 | — | — |
| 2012-07-19 | $5.00 | $8.31 | 28,800 | — | — |
| 2012-07-18 | $5.05 | $8.39 | 49,000 | — | — |
| 2012-07-17 | $4.73 | $7.86 | 73,600 | — | — |
| 2012-07-16 | $4.69 | $7.80 | 38,200 | — | — |
| 2012-07-13 | $4.84 | $8.05 | 122,200 | — | — |
| 2012-07-12 | $4.85 | $8.06 | 48,400 | — | — |
| 2012-07-11 | $5.00 | $8.31 | 167,000 | — | — |
| 2012-07-10 | $4.85 | $8.07 | 94,000 | — | — |
| 2012-07-09 | $4.94 | $8.22 | 29,600 | — | — |
| 2012-07-06 | $4.94 | $8.21 | 93,600 | — | — |
| 2012-07-05 | $4.91 | $8.17 | 29,400 | — | — |
| 2012-07-03 | $4.82 | $8.02 | 11,000 | — | — |
| 2012-07-02 | $4.68 | $7.78 | 63,000 | — | — |
| 2012-06-29 | $4.63 | $7.69 | 80,600 | — | — |
| 2012-06-28 | $4.54 | $7.44 | 94,600 | — | — |
| 2012-06-27 | $4.48 | $7.34 | 47,800 | — | — |
| 2012-06-26 | $4.46 | $7.32 | 208,400 | — | — |
| 2012-06-25 | $4.48 | $7.35 | 69,800 | — | — |
| 2012-06-22 | $4.46 | $7.31 | 1,353,600 | — | — |
| 2012-06-21 | $4.41 | $7.23 | 60,200 | — | — |
| 2012-06-20 | $4.55 | $7.46 | 138,200 | — | — |
| 2012-06-19 | $4.49 | $7.36 | 196,800 | — | — |
| 2012-06-18 | $4.52 | $7.41 | 72,000 | — | — |
| 2012-06-15 | $4.37 | $7.17 | 60,800 | — | — |
| 2012-06-14 | $4.32 | $7.08 | 59,800 | — | — |
| 2012-06-13 | $4.28 | $7.02 | 79,800 | — | — |
| 2012-06-12 | $4.56 | $7.48 | 60,000 | — | — |
| 2012-06-11 | $4.51 | $7.40 | 89,000 | — | — |
| 2012-06-08 | $4.60 | $7.55 | 41,000 | — | — |
| 2012-06-07 | $4.68 | $7.68 | 81,400 | — | — |
| 2012-06-06 | $4.68 | $7.68 | 152,000 | — | — |
| 2012-06-05 | $4.74 | $7.77 | 170,200 | — | — |
| 2012-06-04 | $4.66 | $7.64 | 98,600 | — | — |
| 2012-06-01 | $4.43 | $7.27 | 88,000 | — | — |
| 2012-05-31 | $4.91 | $8.05 | 106,000 | — | — |
| 2012-05-30 | $4.93 | $8.09 | 129,800 | — | — |
| 2012-05-29 | $4.86 | $7.97 | 149,000 | — | — |
| 2012-05-25 | $4.66 | $7.64 | 33,600 | — | — |
| 2012-05-24 | $4.81 | $7.89 | 48,400 | — | — |
| 2012-05-23 | $4.99 | $8.19 | 216,000 | — | — |
| 2012-05-22 | $5.20 | $8.53 | 76,000 | — | — |
| 2012-05-21 | $5.51 | $9.03 | 84,000 | — | — |
| 2012-05-18 | $5.39 | $8.84 | 57,200 | — | — |
| 2012-05-17 | $5.43 | $8.91 | 33,000 | — | — |
| 2012-05-16 | $5.50 | $9.02 | 47,800 | — | — |
| 2012-05-15 | $5.48 | $8.99 | 338,000 | — | — |
| 2012-05-14 | $5.44 | $8.93 | 448,400 | — | — |
| 2012-05-11 | $5.64 | $9.26 | 43,800 | — | — |
| 2012-05-10 | $5.93 | $9.73 | 70,000 | — | — |
| 2012-05-09 | $6.05 | $9.92 | 108,000 | — | — |
| 2012-05-08 | $6.41 | $10.51 | 45,800 | — | — |
| 2012-05-07 | $6.34 | $10.41 | 44,000 | — | — |
| 2012-05-04 | $6.33 | $10.39 | 71,200 | — | — |
| 2012-05-03 | $6.87 | $11.28 | 50,000 | — | — |
| 2012-05-02 | $7.12 | $11.69 | 39,000 | — | — |
| 2012-05-01 | $7.10 | $11.64 | 68,000 | — | — |
| 2012-04-30 | $7.28 | $11.95 | 24,000 | — | — |
| 2012-04-27 | $7.37 | $12.10 | 15,400 | — | — |
| 2012-04-26 | $7.29 | $11.96 | 41,000 | — | — |
| 2012-04-25 | $7.60 | $12.47 | 24,600 | — | — |
| 2012-04-24 | $7.57 | $12.42 | 24,400 | — | — |
| 2012-04-23 | $7.25 | $11.90 | 13,800 | — | — |
| 2012-04-20 | $7.41 | $12.16 | 18,000 | — | — |
| 2012-04-19 | $7.38 | $12.11 | 21,400 | — | — |
| 2012-04-18 | $7.40 | $12.14 | 9,200 | — | — |
| 2012-04-17 | $7.46 | $12.24 | 7,000 | — | — |
| 2012-04-16 | $7.41 | $12.16 | 7,400 | — | — |
| 2012-04-13 | $7.26 | $11.92 | 12,400 | — | — |
| 2012-04-12 | $7.51 | $12.32 | 48,000 | — | — |
| 2012-04-11 | $7.60 | $12.47 | 40,200 | — | — |
| 2012-04-10 | $7.51 | $12.32 | 49,400 | — | — |
| 2012-04-09 | $7.41 | $12.15 | 26,400 | — | — |
| 2012-04-05 | $7.34 | $12.05 | 33,400 | — | — |
| 2012-04-04 | $7.51 | $12.32 | 82,000 | — | — |
| 2012-04-03 | $7.70 | $12.64 | 36,400 | — | — |
| 2012-04-02 | $7.65 | $12.55 | 32,000 | — | — |
| 2012-03-30 | $7.56 | $12.40 | 21,200 | — | — |
| 2012-03-29 | $7.73 | $12.59 | 9,400 | — | — |
| 2012-03-28 | $7.77 | $12.65 | 13,600 | — | — |
| 2012-03-27 | $7.83 | $12.74 | 10,600 | — | — |
| 2012-03-26 | $8.04 | $13.08 | 19,600 | — | — |
| 2012-03-23 | $7.78 | $12.67 | 15,800 | — | — |
| 2012-03-22 | $7.63 | $12.43 | 33,000 | — | — |
| 2012-03-21 | $7.71 | $12.55 | 21,200 | — | — |
| 2012-03-20 | $7.72 | $12.56 | 22,800 | — | — |
| 2012-03-19 | $7.80 | $12.69 | 27,600 | — | — |
| 2012-03-16 | $7.73 | $12.58 | 79,400 | — | — |
| 2012-03-15 | $7.71 | $12.55 | 35,200 | — | — |
| 2012-03-14 | $7.98 | $12.99 | 43,200 | — | — |
| 2012-03-13 | $8.09 | $13.17 | 27,000 | — | — |
| 2012-03-12 | $8.04 | $13.09 | 27,200 | — | — |
| 2012-03-09 | $8.05 | $13.11 | 21,000 | — | — |
| 2012-03-08 | $8.08 | $13.15 | 33,200 | — | — |
| 2012-03-07 | $8.04 | $13.08 | 38,400 | — | — |
| 2012-03-06 | $8.02 | $13.06 | 40,600 | — | — |
| 2012-03-05 | $8.13 | $13.23 | 36,200 | — | — |
| 2012-03-02 | $8.26 | $13.44 | 70,800 | — | — |
| 2012-03-01 | $8.30 | $13.52 | 31,400 | — | — |
| 2012-02-29 | $8.16 | $13.28 | 17,800 | — | — |
| 2012-02-28 | $8.23 | $13.39 | 5,600 | — | — |
| 2012-02-27 | $8.23 | $13.39 | 33,400 | — | — |
| 2012-02-24 | $8.48 | $13.80 | 17,800 | — | — |
| 2012-02-23 | $8.58 | $13.96 | 56,800 | — | — |
| 2012-02-22 | $8.37 | $13.62 | 7,800 | — | — |
| 2012-02-21 | $8.69 | $14.15 | 31,600 | — | — |
| 2012-02-17 | $8.67 | $14.11 | 12,800 | — | — |
| 2012-02-16 | $8.43 | $13.72 | 48,800 | — | — |
| 2012-02-15 | $8.02 | $13.05 | 14,000 | — | — |
| 2012-02-14 | $8.15 | $13.26 | 22,400 | — | — |
| 2012-02-13 | $8.16 | $13.29 | 12,000 | — | — |
| 2012-02-10 | $7.96 | $12.95 | 29,400 | — | — |
| 2012-02-09 | $8.52 | $13.87 | 8,400 | — | — |
| 2012-02-08 | $8.65 | $14.09 | 8,800 | — | — |
| 2012-02-07 | $8.78 | $14.29 | 32,400 | — | — |
| 2012-02-06 | $8.84 | $14.40 | 9,200 | — | — |
| 2012-02-03 | $8.82 | $14.36 | 236,000 | — | — |
| 2012-02-02 | $8.56 | $13.93 | 70,200 | — | — |
| 2012-02-01 | $8.55 | $13.92 | 44,600 | — | — |
| 2012-01-31 | $8.40 | $13.67 | 9,800 | — | — |
| 2012-01-30 | $8.47 | $13.79 | 11,200 | — | — |
| 2012-01-27 | $8.50 | $13.84 | 15,400 | — | — |
| 2012-01-26 | $8.56 | $13.93 | 14,600 | — | — |
| 2012-01-25 | $8.62 | $14.04 | 39,200 | — | — |
| 2012-01-24 | $8.48 | $13.81 | 19,000 | — | — |
| 2012-01-23 | $8.44 | $13.74 | 7,200 | — | — |
| 2012-01-20 | $8.47 | $13.79 | 6,200 | — | — |
| 2012-01-19 | $8.31 | $13.52 | 8,800 | — | — |
| 2012-01-18 | $8.23 | $13.40 | 138,600 | — | — |
| 2012-01-17 | $7.93 | $12.91 | 430,000 | — | — |
| 2012-01-13 | $7.85 | $12.78 | 9,600 | — | — |
| 2012-01-12 | $7.94 | $12.92 | 13,200 | — | — |
| 2012-01-11 | $7.76 | $12.63 | 95,400 | — | — |
| 2012-01-10 | $7.70 | $12.54 | 21,200 | — | — |
| 2012-01-09 | $7.45 | $12.12 | 76,600 | — | — |
| 2012-01-06 | $7.61 | $12.38 | 43,000 | — | — |
| 2012-01-05 | $7.55 | $12.29 | 12,600 | — | — |
| 2012-01-04 | $7.60 | $12.38 | 18,400 | — | — |
| 2012-01-03 | $7.91 | $12.87 | 25,200 | — | — |