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
- 2005-03-23 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 | $6.40 | $10.29 | 333,400 | — | — |
| 2012-12-28 | $6.31 | $10.15 | 338,877 | — | — |
| 2012-12-27 | $6.42 | $10.34 | 379,154 | — | — |
| 2012-12-26 | $6.48 | $10.42 | 327,695 | — | — |
| 2012-12-24 | $6.54 | $10.52 | 221,925 | — | — |
| 2012-12-21 | $6.55 | $10.53 | 507,859 | — | — |
| 2012-12-20 | $6.57 | $10.58 | 506,490 | — | — |
| 2012-12-19 | $6.42 | $10.32 | 350,287 | — | — |
| 2012-12-18 | $6.40 | $10.29 | 402,088 | — | — |
| 2012-12-17 | $6.43 | $10.35 | 236,073 | — | — |
| 2012-12-14 | $6.42 | $10.34 | 266,309 | — | — |
| 2012-12-13 | $6.48 | $10.42 | 272,585 | — | — |
| 2012-12-12 | $6.48 | $10.42 | 546,311 | — | — |
| 2012-12-11 | $6.48 | $10.42 | 346,864 | — | — |
| 2012-12-10 | $6.47 | $10.41 | 272,243 | — | — |
| 2012-12-07 | $6.42 | $10.32 | 159,055 | — | — |
| 2012-12-06 | $6.42 | $10.34 | 327,923 | — | — |
| 2012-12-05 | $6.50 | $10.46 | 305,674 | — | — |
| 2012-12-04 | $6.45 | $10.38 | 221,240 | — | — |
| 2012-12-03 | $6.52 | $10.49 | 296,090 | — | — |
| 2012-11-30 | $6.51 | $10.48 | 361,811 | — | — |
| 2012-11-29 | $6.63 | $10.66 | 340,132 | — | — |
| 2012-11-28 | $6.69 | $10.76 | 831,675 | — | — |
| 2012-11-27 | $6.60 | $10.62 | 304,761 | — | — |
| 2012-11-26 | $6.62 | $10.65 | 249,537 | — | — |
| 2012-11-23 | $6.70 | $10.77 | 316,970 | — | — |
| 2012-11-21 | $6.36 | $10.24 | 296,546 | — | — |
| 2012-11-20 | $6.51 | $10.48 | 1,035,001 | — | — |
| 2012-11-19 | $6.27 | $10.08 | 543,801 | — | — |
| 2012-11-16 | $6.35 | $10.21 | 427,305 | — | — |
| 2012-11-15 | $6.19 | $9.96 | 535,700 | — | — |
| 2012-11-14 | $6.25 | $10.05 | 392,390 | — | — |
| 2012-11-13 | $6.31 | $10.15 | 357,019 | — | — |
| 2012-11-12 | $6.34 | $10.20 | 177,083 | — | — |
| 2012-11-09 | $6.33 | $10.18 | 473,515 | — | — |
| 2012-11-08 | $6.42 | $10.32 | 320,735 | — | — |
| 2012-11-07 | $6.58 | $10.59 | 963,460 | — | — |
| 2012-11-06 | $6.65 | $10.70 | 496,563 | — | — |
| 2012-11-05 | $6.43 | $10.35 | 271,102 | — | — |
| 2012-11-02 | $6.36 | $10.24 | 534,102 | — | — |
| 2012-11-01 | $6.48 | $10.42 | 359,986 | — | — |
| 2012-10-31 | $6.31 | $10.15 | 511,967 | — | — |
| 2012-10-26 | $6.12 | $9.84 | 284,680 | — | — |
| 2012-10-25 | $6.13 | $9.86 | 741,080 | — | — |
| 2012-10-24 | $6.23 | $10.03 | 479,448 | — | — |
| 2012-10-23 | $6.35 | $10.21 | 754,087 | — | — |
| 2012-10-22 | $6.28 | $10.10 | 715,407 | — | — |
| 2012-10-19 | $6.29 | $10.13 | 539,807 | — | — |
| 2012-10-18 | $6.31 | $10.15 | 997,919 | — | — |
| 2012-10-17 | $6.22 | $10.01 | 651,397 | — | — |
| 2012-10-16 | $6.06 | $9.76 | 739,710 | — | — |
| 2012-10-15 | $5.85 | $9.41 | 310,124 | — | — |
| 2012-10-12 | $5.85 | $9.41 | 626,295 | — | — |
| 2012-10-11 | $5.89 | $9.48 | 313,775 | — | — |
| 2012-10-10 | $5.78 | $9.31 | 405,397 | — | — |
| 2012-10-09 | $5.72 | $9.21 | 346,294 | — | — |
| 2012-10-08 | $5.85 | $9.41 | 186,097 | — | — |
| 2012-10-05 | $5.92 | $9.52 | 322,104 | — | — |
| 2012-10-04 | $5.89 | $9.48 | 434,265 | — | — |
| 2012-10-03 | $5.78 | $9.31 | 288,787 | — | — |
| 2012-10-02 | $5.82 | $9.36 | 271,672 | — | — |
| 2012-10-01 | $5.82 | $9.36 | 429,472 | — | — |
| 2012-09-28 | $5.66 | $9.11 | 431,184 | — | — |
| 2012-09-27 | $5.74 | $9.24 | 627,664 | — | — |
| 2012-09-26 | $5.74 | $9.24 | 486,979 | — | — |
| 2012-09-25 | $5.73 | $9.22 | 827,225 | — | — |
| 2012-09-24 | $5.91 | $9.50 | 598,112 | — | — |
| 2012-09-21 | $6.09 | $9.80 | 807,143 | — | — |
| 2012-09-20 | $6.25 | $10.05 | 687,338 | — | — |
| 2012-09-19 | $6.35 | $10.21 | 1,625,126 | — | — |
| 2012-09-18 | $6.05 | $9.73 | 667,143 | — | — |
| 2012-09-17 | $5.96 | $9.59 | 367,060 | — | — |
| 2012-09-14 | $6.18 | $9.94 | 643,068 | — | — |
| 2012-09-13 | $6.03 | $9.70 | 387,255 | — | — |
| 2012-09-12 | $6.05 | $9.73 | 403,686 | — | — |
| 2012-09-11 | $6.09 | $9.80 | 666,800 | — | — |
| 2012-09-10 | $5.99 | $9.65 | 571,869 | — | — |
| 2012-09-07 | $5.96 | $9.59 | 1,164,847 | — | — |
| 2012-09-06 | $5.79 | $9.32 | 603,703 | — | — |
| 2012-09-05 | $5.82 | $9.36 | 302,251 | — | — |
| 2012-09-04 | $5.80 | $9.34 | 645,236 | — | — |
| 2012-08-31 | $5.79 | $9.32 | 319,366 | — | — |
| 2012-08-30 | $5.70 | $9.17 | 236,415 | — | — |
| 2012-08-29 | $5.74 | $9.24 | 186,782 | — | — |
| 2012-08-28 | $5.83 | $9.38 | 194,426 | — | — |
| 2012-08-27 | $5.89 | $9.48 | 163,049 | — | — |
| 2012-08-24 | $5.93 | $9.55 | 195,796 | — | — |
| 2012-08-23 | $6.07 | $9.77 | 1,011,953 | — | — |
| 2012-08-22 | $6.01 | $9.67 | 218,387 | — | — |
| 2012-08-21 | $6.11 | $9.83 | 281,371 | — | — |
| 2012-08-20 | $6.20 | $9.97 | 191,346 | — | — |
| 2012-08-17 | $6.16 | $9.91 | 273,954 | — | — |
| 2012-08-16 | $6.16 | $9.91 | 304,989 | — | — |
| 2012-08-15 | $6.29 | $10.13 | 189,634 | — | — |
| 2012-08-14 | $6.17 | $9.93 | 257,980 | — | — |
| 2012-08-13 | $6.13 | $9.87 | 239,724 | — | — |
| 2012-08-10 | $6.25 | $10.05 | 215,535 | — | — |
| 2012-08-09 | $6.33 | $10.18 | 224,549 | — | — |
| 2012-08-08 | $6.16 | $9.91 | 300,083 | — | — |
| 2012-08-07 | $6.14 | $9.89 | 279,431 | — | — |
| 2012-08-06 | $6.21 | $9.98 | 310,352 | — | — |
| 2012-08-03 | $6.13 | $9.87 | 394,216 | — | — |
| 2012-08-02 | $6.21 | $9.98 | 587,387 | — | — |
| 2012-08-01 | $5.74 | $9.24 | 315,487 | — | — |
| 2012-07-31 | $5.85 | $9.42 | 201,044 | — | — |
| 2012-07-30 | $5.92 | $9.52 | 356,220 | — | — |
| 2012-07-27 | $5.93 | $9.55 | 268,249 | — | — |
| 2012-07-26 | $5.83 | $9.38 | 384,175 | — | — |
| 2012-07-25 | $5.88 | $9.46 | 683,003 | — | — |
| 2012-07-24 | $5.64 | $9.08 | 1,411,645 | — | — |
| 2012-07-23 | $5.53 | $8.90 | 1,116,811 | — | — |
| 2012-07-20 | $6.02 | $9.69 | 242,691 | — | — |
| 2012-07-19 | $6.22 | $10.01 | 516,987 | — | — |
| 2012-07-18 | $6.06 | $9.74 | 625,040 | — | — |
| 2012-07-17 | $6.03 | $9.70 | 355,422 | — | — |
| 2012-07-16 | $6.13 | $9.86 | 270,303 | — | — |
| 2012-07-13 | $6.21 | $9.98 | 173,432 | — | — |
| 2012-07-12 | $6.20 | $9.97 | 270,531 | — | — |
| 2012-07-11 | $6.32 | $10.17 | 252,275 | — | — |
| 2012-07-10 | $6.36 | $10.24 | 486,408 | — | — |
| 2012-07-09 | $6.61 | $10.63 | 153,350 | — | — |
| 2012-07-06 | $6.77 | $10.89 | 283,082 | — | — |
| 2012-07-05 | $6.88 | $11.07 | 420,116 | — | — |
| 2012-07-03 | $7.09 | $11.41 | 672,734 | — | — |
| 2012-07-02 | $6.83 | $10.99 | 367,060 | — | — |
| 2012-06-29 | $6.82 | $10.97 | 723,622 | — | — |
| 2012-06-28 | $6.48 | $10.42 | 370,026 | — | — |
| 2012-06-27 | $6.44 | $10.36 | 501,926 | — | — |
| 2012-06-26 | $6.46 | $10.39 | 373,449 | — | — |
| 2012-06-25 | $6.42 | $10.32 | 589,212 | — | — |
| 2012-06-22 | $6.38 | $10.27 | 221,925 | — | — |
| 2012-06-21 | $6.35 | $10.22 | 251,476 | — | — |
| 2012-06-20 | $6.41 | $10.31 | 205,951 | — | — |
| 2012-06-19 | $6.49 | $10.44 | 247,597 | — | — |
| 2012-06-18 | $6.31 | $10.15 | 413,498 | — | — |
| 2012-06-15 | $6.35 | $10.22 | 659,270 | — | — |
| 2012-06-14 | $6.25 | $10.05 | 487,321 | — | — |
| 2012-06-13 | $6.20 | $9.97 | 454,689 | — | — |
| 2012-06-12 | $6.33 | $10.18 | 370,825 | — | — |
| 2012-06-11 | $6.39 | $10.28 | 353,254 | — | — |
| 2012-06-08 | $6.42 | $10.32 | 608,153 | — | — |
| 2012-06-07 | $6.49 | $10.44 | 716,548 | — | — |
| 2012-06-06 | $6.56 | $10.55 | 875,261 | — | — |
| 2012-06-05 | $6.41 | $10.31 | 1,143,738 | — | — |
| 2012-06-04 | $6.49 | $10.45 | 752,718 | — | — |
| 2012-06-01 | $6.75 | $10.86 | 752,490 | — | — |
| 2012-05-31 | $6.75 | $10.86 | 657,672 | — | — |
| 2012-05-30 | $6.81 | $10.96 | 506,490 | — | — |
| 2012-05-29 | $7.10 | $11.42 | 445,789 | — | — |
| 2012-05-25 | $7.23 | $11.63 | 520,410 | — | — |
| 2012-05-24 | $6.99 | $11.25 | 613,059 | — | — |
| 2012-05-23 | $7.11 | $11.44 | 661,780 | — | — |
| 2012-05-22 | $6.79 | $10.93 | 743,704 | — | — |
| 2012-05-21 | $6.84 | $11.00 | 718,602 | — | — |
| 2012-05-18 | $6.31 | $10.15 | 526,800 | — | — |
| 2012-05-17 | $6.33 | $10.18 | 517,558 | — | — |
| 2012-05-16 | $6.40 | $10.29 | 502,268 | — | — |
| 2012-05-15 | $6.46 | $10.39 | 551,559 | — | — |
| 2012-05-14 | $6.49 | $10.45 | 423,996 | — | — |
| 2012-05-11 | $6.66 | $10.72 | 445,218 | — | — |
| 2012-05-10 | $6.75 | $10.86 | 370,597 | — | — |
| 2012-05-09 | $6.80 | $10.94 | 432,439 | — | — |
| 2012-05-08 | $6.80 | $10.94 | 648,316 | — | — |
| 2012-05-07 | $6.76 | $10.87 | 532,847 | — | — |
| 2012-05-04 | $6.84 | $11.00 | 869,328 | — | — |
| 2012-05-03 | $6.74 | $10.84 | 855,294 | — | — |
| 2012-05-02 | $6.99 | $11.25 | 496,906 | — | — |
| 2012-05-01 | $6.99 | $11.24 | 570,956 | — | — |
| 2012-04-30 | $6.89 | $11.08 | 304,647 | — | — |
| 2012-04-27 | $6.99 | $11.25 | 820,493 | — | — |
| 2012-04-26 | $6.91 | $11.11 | 247,711 | — | — |
| 2012-04-25 | $6.91 | $11.13 | 399,921 | — | — |
| 2012-04-24 | $6.91 | $11.11 | 378,698 | — | — |
| 2012-04-23 | $6.89 | $11.08 | 458,796 | — | — |
| 2012-04-20 | $6.99 | $11.25 | 1,448,842 | — | — |
| 2012-04-19 | $6.77 | $10.89 | 534,901 | — | — |
| 2012-04-18 | $6.63 | $10.66 | 668,284 | — | — |
| 2012-04-17 | $6.84 | $11.01 | 445,332 | — | — |
| 2012-04-16 | $6.78 | $10.91 | 449,098 | — | — |
| 2012-04-13 | $6.80 | $10.94 | 500,329 | — | — |
| 2012-04-12 | $6.89 | $11.08 | 634,054 | — | — |
| 2012-04-11 | $6.75 | $10.86 | 1,049,948 | — | — |
| 2012-04-10 | $6.59 | $10.60 | 1,380,952 | — | — |
| 2012-04-09 | $6.91 | $11.13 | 1,826,399 | — | — |
| 2012-04-05 | $7.35 | $11.83 | 1,583,594 | — | — |
| 2012-04-04 | $7.54 | $12.13 | 958,326 | — | — |
| 2012-04-03 | $7.77 | $12.51 | 1,134,040 | — | — |
| 2012-04-02 | $7.80 | $12.55 | 980,233 | — | — |
| 2012-03-30 | $7.84 | $12.62 | 2,256,328 | — | — |
| 2012-03-29 | $7.54 | $12.13 | 765,611 | — | — |
| 2012-03-28 | $7.60 | $12.23 | 467,468 | — | — |
| 2012-03-27 | $7.52 | $12.10 | 281,371 | — | — |
| 2012-03-26 | $7.62 | $12.25 | 573,581 | — | — |
| 2012-03-23 | $7.61 | $12.24 | 146,390 | — | — |
| 2012-03-22 | $7.54 | $12.13 | 389,195 | — | — |
| 2012-03-21 | $7.77 | $12.51 | 289,472 | — | — |
| 2012-03-20 | $7.72 | $12.42 | 454,460 | — | — |
| 2012-03-19 | $7.91 | $12.72 | 589,783 | — | — |
| 2012-03-16 | $7.99 | $12.86 | 744,959 | — | — |
| 2012-03-15 | $7.84 | $12.61 | 746,442 | — | — |
| 2012-03-14 | $7.46 | $12.00 | 807,600 | — | — |
| 2012-03-13 | $7.53 | $12.11 | 404,028 | — | — |
| 2012-03-12 | $7.48 | $12.03 | 630,745 | — | — |
| 2012-03-09 | $7.58 | $12.20 | 501,926 | — | — |
| 2012-03-08 | $7.53 | $12.11 | 376,758 | — | — |
| 2012-03-07 | $7.48 | $12.03 | 351,086 | — | — |
| 2012-03-06 | $7.37 | $11.86 | 1,007,845 | — | — |
| 2012-03-05 | $7.68 | $12.35 | 695,554 | — | — |
| 2012-03-02 | $7.93 | $12.76 | 445,903 | — | — |
| 2012-03-01 | $8.10 | $13.03 | 496,563 | — | — |
| 2012-02-29 | $8.01 | $12.89 | 1,133,812 | — | — |
| 2012-02-28 | $7.84 | $12.61 | 835,326 | — | — |
| 2012-02-27 | $8.19 | $13.17 | 938,473 | — | — |
| 2012-02-24 | $8.08 | $13.00 | 847,307 | — | — |
| 2012-02-23 | $8.04 | $12.93 | 912,001 | — | — |
| 2012-02-22 | $8.00 | $12.87 | 770,974 | — | — |
| 2012-02-21 | $8.05 | $12.95 | 1,589,869 | — | — |
| 2012-02-17 | $8.51 | $13.69 | 714,380 | — | — |
| 2012-02-16 | $8.55 | $13.75 | 787,290 | — | — |
| 2012-02-15 | $8.23 | $13.24 | 1,494,025 | — | — |
| 2012-02-14 | $8.65 | $13.92 | 3,303,537 | — | — |
| 2012-02-13 | $8.34 | $13.42 | 2,037,598 | — | — |
| 2012-02-10 | $7.81 | $12.56 | 905,612 | — | — |
| 2012-02-09 | $8.12 | $13.07 | 1,441,996 | — | — |
| 2012-02-08 | $7.69 | $12.37 | 709,474 | — | — |
| 2012-02-07 | $7.74 | $12.45 | 1,161,652 | — | — |
| 2012-02-06 | $7.84 | $12.62 | 1,826,627 | — | — |
| 2012-02-03 | $7.27 | $11.69 | 517,101 | — | — |
| 2012-02-02 | $7.11 | $11.44 | 425,365 | — | — |
| 2012-02-01 | $7.18 | $11.55 | 511,624 | — | — |
| 2012-01-31 | $7.31 | $11.76 | 405,397 | — | — |
| 2012-01-30 | $7.24 | $11.65 | 262,088 | — | — |
| 2012-01-27 | $7.31 | $11.76 | 200,702 | — | — |
| 2012-01-26 | $7.34 | $11.82 | 404,827 | — | — |
| 2012-01-25 | $7.28 | $11.72 | 287,418 | — | — |
| 2012-01-24 | $7.33 | $11.79 | 308,070 | — | — |
| 2012-01-23 | $7.36 | $11.85 | 813,077 | — | — |
| 2012-01-20 | $7.40 | $11.90 | 721,568 | — | — |
| 2012-01-19 | $7.14 | $11.49 | 592,293 | — | — |
| 2012-01-18 | $6.97 | $11.21 | 618,422 | — | — |
| 2012-01-17 | $6.89 | $11.08 | 330,890 | — | — |
| 2012-01-13 | $6.90 | $11.10 | 249,879 | — | — |
| 2012-01-12 | $6.91 | $11.13 | 541,861 | — | — |
| 2012-01-11 | $6.97 | $11.21 | 359,643 | — | — |
| 2012-01-10 | $6.97 | $11.21 | 358,502 | — | — |
| 2012-01-09 | $6.91 | $11.13 | 305,218 | — | — |
| 2012-01-06 | $6.96 | $11.20 | 540,606 | — | — |
| 2012-01-05 | $6.98 | $11.22 | 1,138,718 | — | — |
| 2012-01-04 | $6.96 | $11.20 | 243,375 | — | — |
| 2012-01-03 | $6.84 | $11.00 | 340,474 | — | — |