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
- 2000-04-17 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 | $4.57 | $4.57 | 1,666,900 | — | — |
| 2012-12-28 | $4.51 | $4.51 | 1,524,900 | — | — |
| 2012-12-27 | $4.55 | $4.55 | 2,003,600 | — | — |
| 2012-12-26 | $4.59 | $4.59 | 1,215,400 | — | — |
| 2012-12-24 | $4.58 | $4.58 | 1,166,300 | — | — |
| 2012-12-21 | $4.59 | $4.59 | 3,261,200 | — | — |
| 2012-12-20 | $4.69 | $4.69 | 1,534,500 | — | — |
| 2012-12-19 | $4.67 | $4.67 | 1,567,200 | — | — |
| 2012-12-18 | $4.82 | $4.82 | 2,661,000 | — | — |
| 2012-12-17 | $4.60 | $4.60 | 1,943,000 | — | — |
| 2012-12-14 | $4.71 | $4.71 | 2,592,900 | — | — |
| 2012-12-13 | $5.00 | $5.00 | 3,331,600 | — | — |
| 2012-12-12 | $4.89 | $4.89 | 3,727,800 | — | — |
| 2012-12-11 | $4.74 | $4.74 | 2,409,400 | — | — |
| 2012-12-10 | $4.42 | $4.42 | 1,605,100 | — | — |
| 2012-12-07 | $4.37 | $4.37 | 1,830,300 | — | — |
| 2012-12-06 | $4.33 | $4.33 | 2,293,300 | — | — |
| 2012-12-05 | $4.36 | $4.36 | 4,646,700 | — | — |
| 2012-12-04 | $4.54 | $4.54 | 5,201,200 | — | — |
| 2012-12-03 | $4.56 | $4.56 | 5,872,900 | — | — |
| 2012-11-30 | $4.88 | $4.88 | 8,721,300 | — | — |
| 2012-11-29 | $5.24 | $5.24 | 3,691,300 | — | — |
| 2012-11-28 | $5.28 | $5.28 | 3,492,500 | — | — |
| 2012-11-27 | $5.32 | $5.32 | 3,649,300 | — | — |
| 2012-11-26 | $5.20 | $5.20 | 2,467,700 | — | — |
| 2012-11-23 | $5.27 | $5.27 | 1,722,600 | — | — |
| 2012-11-21 | $5.24 | $5.24 | 2,654,900 | — | — |
| 2012-11-20 | $4.91 | $4.91 | 2,185,600 | — | — |
| 2012-11-19 | $4.82 | $4.82 | 1,821,000 | — | — |
| 2012-11-16 | $4.73 | $4.73 | 2,834,400 | — | — |
| 2012-11-15 | $4.71 | $4.71 | 2,235,300 | — | — |
| 2012-11-14 | $5.01 | $5.01 | 2,267,700 | — | — |
| 2012-11-13 | $4.91 | $4.91 | 1,564,900 | — | — |
| 2012-11-12 | $4.96 | $4.96 | 2,439,100 | — | — |
| 2012-11-09 | $4.88 | $4.88 | 3,630,400 | — | — |
| 2012-11-08 | $4.58 | $4.58 | 4,957,200 | — | — |
| 2012-11-07 | $4.71 | $4.71 | 3,202,000 | — | — |
| 2012-11-06 | $4.88 | $4.88 | 1,235,900 | — | — |
| 2012-11-05 | $4.78 | $4.78 | 1,408,800 | — | — |
| 2012-11-02 | $4.70 | $4.70 | 1,852,700 | — | — |
| 2012-11-01 | $4.81 | $4.81 | 1,935,900 | — | — |
| 2012-10-31 | $4.74 | $4.74 | 2,309,600 | — | — |
| 2012-10-26 | $4.81 | $4.81 | 1,151,900 | — | — |
| 2012-10-25 | $4.86 | $4.86 | 1,250,400 | — | — |
| 2012-10-24 | $4.75 | $4.75 | 1,304,500 | — | — |
| 2012-10-23 | $4.80 | $4.80 | 1,604,700 | — | — |
| 2012-10-22 | $4.73 | $4.73 | 2,141,400 | — | — |
| 2012-10-19 | $4.72 | $4.72 | 3,556,700 | — | — |
| 2012-10-18 | $4.94 | $4.94 | 2,012,800 | — | — |
| 2012-10-17 | $4.95 | $4.95 | 2,259,700 | — | — |
| 2012-10-16 | $4.86 | $4.86 | 1,464,100 | — | — |
| 2012-10-15 | $4.84 | $4.84 | 1,206,200 | — | — |
| 2012-10-12 | $4.75 | $4.75 | 1,313,200 | — | — |
| 2012-10-11 | $4.81 | $4.81 | 2,838,700 | — | — |
| 2012-10-10 | $4.72 | $4.72 | 4,182,200 | — | — |
| 2012-10-09 | $4.77 | $4.77 | 2,086,300 | — | — |
| 2012-10-08 | $4.87 | $4.87 | 1,140,600 | — | — |
| 2012-10-05 | $4.98 | $4.98 | 1,785,700 | — | — |
| 2012-10-04 | $4.80 | $4.80 | 1,396,700 | — | — |
| 2012-10-03 | $4.76 | $4.76 | 1,465,800 | — | — |
| 2012-10-02 | $4.82 | $4.82 | 1,403,400 | — | — |
| 2012-10-01 | $4.75 | $4.75 | 2,863,900 | — | — |
| 2012-09-28 | $4.83 | $4.83 | 3,105,900 | — | — |
| 2012-09-27 | $4.91 | $4.91 | 5,189,000 | — | — |
| 2012-09-26 | $4.59 | $4.59 | 5,774,700 | — | — |
| 2012-09-25 | $4.98 | $4.98 | 4,412,000 | — | — |
| 2012-09-24 | $5.44 | $5.44 | 2,422,200 | — | — |
| 2012-09-21 | $5.56 | $5.56 | 6,625,500 | — | — |
| 2012-09-20 | $5.35 | $5.35 | 2,115,100 | — | — |
| 2012-09-19 | $5.35 | $5.35 | 2,285,800 | — | — |
| 2012-09-18 | $5.34 | $5.34 | 2,299,000 | — | — |
| 2012-09-17 | $5.42 | $5.42 | 4,826,800 | — | — |
| 2012-09-14 | $5.24 | $5.24 | 2,497,000 | — | — |
| 2012-09-13 | $5.14 | $5.14 | 2,634,900 | — | — |
| 2012-09-12 | $5.11 | $5.11 | 4,495,100 | — | — |
| 2012-09-11 | $5.03 | $5.03 | 1,616,800 | — | — |
| 2012-09-10 | $4.94 | $4.94 | 2,272,100 | — | — |
| 2012-09-07 | $5.08 | $5.08 | 3,501,800 | — | — |
| 2012-09-06 | $4.94 | $4.94 | 4,526,300 | — | — |
| 2012-09-05 | $4.75 | $4.75 | 8,087,300 | — | — |
| 2012-09-04 | $4.67 | $4.67 | 4,719,100 | — | — |
| 2012-08-31 | $4.43 | $4.43 | 7,062,000 | — | — |
| 2012-08-30 | $4.33 | $4.33 | 6,297,200 | — | — |
| 2012-08-29 | $4.59 | $4.59 | 4,297,400 | — | — |
| 2012-08-28 | $4.39 | $4.39 | 1,866,000 | — | — |
| 2012-08-27 | $4.31 | $4.31 | 1,331,500 | — | — |
| 2012-08-24 | $4.30 | $4.30 | 1,218,100 | — | — |
| 2012-08-23 | $4.29 | $4.29 | 1,680,800 | — | — |
| 2012-08-22 | $4.34 | $4.34 | 1,724,600 | — | — |
| 2012-08-21 | $4.30 | $4.30 | 2,259,400 | — | — |
| 2012-08-20 | $4.30 | $4.30 | 2,572,600 | — | — |
| 2012-08-17 | $4.38 | $4.38 | 2,324,400 | — | — |
| 2012-08-16 | $4.39 | $4.39 | 4,399,400 | — | — |
| 2012-08-15 | $4.44 | $4.44 | 1,640,600 | — | — |
| 2012-08-14 | $4.40 | $4.40 | 5,331,500 | — | — |
| 2012-08-13 | $4.47 | $4.47 | 5,290,000 | — | — |
| 2012-08-10 | $4.46 | $4.46 | 11,615,700 | — | — |
| 2012-08-09 | $4.34 | $4.34 | 55,134,400 | — | — |
| 2012-08-08 | $4.28 | $4.28 | 9,940,700 | — | — |
| 2012-08-07 | $4.58 | $4.58 | 5,523,100 | — | — |
| 2012-08-06 | $4.85 | $4.85 | 7,919,200 | — | — |
| 2012-08-03 | $5.58 | $5.58 | 2,934,800 | — | — |
| 2012-08-02 | $5.92 | $5.92 | 2,127,100 | — | — |
| 2012-08-01 | $6.03 | $6.03 | 3,160,800 | — | — |
| 2012-07-31 | $6.25 | $6.25 | 2,383,400 | — | — |
| 2012-07-30 | $6.45 | $6.45 | 3,283,800 | — | — |
| 2012-07-27 | $6.40 | $6.40 | 1,794,700 | — | — |
| 2012-07-26 | $6.17 | $6.17 | 1,262,800 | — | — |
| 2012-07-25 | $5.99 | $5.99 | 1,029,400 | — | — |
| 2012-07-24 | $5.89 | $5.89 | 1,547,500 | — | — |
| 2012-07-23 | $6.11 | $6.11 | 1,774,800 | — | — |
| 2012-07-20 | $6.17 | $6.17 | 1,130,000 | — | — |
| 2012-07-19 | $6.19 | $6.19 | 1,287,600 | — | — |
| 2012-07-18 | $6.20 | $6.20 | 1,719,100 | — | — |
| 2012-07-17 | $6.05 | $6.05 | 1,224,400 | — | — |
| 2012-07-16 | $6.01 | $6.01 | 1,252,300 | — | — |
| 2012-07-13 | $5.99 | $5.99 | 1,320,900 | — | — |
| 2012-07-12 | $5.93 | $5.93 | 1,397,700 | — | — |
| 2012-07-11 | $5.82 | $5.82 | 1,360,700 | — | — |
| 2012-07-10 | $5.76 | $5.76 | 1,027,400 | — | — |
| 2012-07-09 | $5.80 | $5.80 | 1,148,100 | — | — |
| 2012-07-06 | $5.83 | $5.83 | 1,376,400 | — | — |
| 2012-07-05 | $5.91 | $5.91 | 1,754,700 | — | — |
| 2012-07-03 | $5.89 | $5.89 | 1,324,500 | — | — |
| 2012-07-02 | $6.02 | $6.02 | 1,957,800 | — | — |
| 2012-06-29 | $5.53 | $5.53 | 1,138,800 | — | — |
| 2012-06-28 | $5.46 | $5.46 | 2,903,600 | — | — |
| 2012-06-27 | $5.54 | $5.54 | 1,766,100 | — | — |
| 2012-06-26 | $5.26 | $5.26 | 885,000 | — | — |
| 2012-06-25 | $5.20 | $5.20 | 918,500 | — | — |
| 2012-06-22 | $5.30 | $5.30 | 1,235,900 | — | — |
| 2012-06-21 | $5.20 | $5.20 | 1,412,800 | — | — |
| 2012-06-20 | $5.21 | $5.21 | 1,104,900 | — | — |
| 2012-06-19 | $5.11 | $5.11 | 1,099,700 | — | — |
| 2012-06-18 | $5.13 | $5.13 | 1,030,100 | — | — |
| 2012-06-15 | $5.16 | $5.16 | 1,509,400 | — | — |
| 2012-06-14 | $5.20 | $5.20 | 2,057,100 | — | — |
| 2012-06-13 | $5.10 | $5.10 | 2,952,100 | — | — |
| 2012-06-12 | $4.80 | $4.80 | 941,000 | — | — |
| 2012-06-11 | $4.62 | $4.62 | 1,859,600 | — | — |
| 2012-06-08 | $5.00 | $5.00 | 1,210,100 | — | — |
| 2012-06-07 | $4.80 | $4.80 | 1,591,300 | — | — |
| 2012-06-06 | $4.86 | $4.86 | 1,436,400 | — | — |
| 2012-06-05 | $4.77 | $4.77 | 1,768,800 | — | — |
| 2012-06-04 | $4.50 | $4.50 | 2,445,700 | — | — |
| 2012-06-01 | $4.48 | $4.48 | 1,212,100 | — | — |
| 2012-05-31 | $4.63 | $4.63 | 2,441,600 | — | — |
| 2012-05-30 | $4.59 | $4.59 | 2,284,100 | — | — |
| 2012-05-29 | $4.62 | $4.62 | 1,421,900 | — | — |
| 2012-05-25 | $4.61 | $4.61 | 1,123,800 | — | — |
| 2012-05-24 | $4.58 | $4.58 | 806,000 | — | — |
| 2012-05-23 | $4.57 | $4.57 | 1,523,700 | — | — |
| 2012-05-22 | $4.62 | $4.62 | 1,461,200 | — | — |
| 2012-05-21 | $4.83 | $4.83 | 1,117,400 | — | — |
| 2012-05-18 | $4.61 | $4.61 | 2,012,200 | — | — |
| 2012-05-17 | $4.69 | $4.69 | 1,629,800 | — | — |
| 2012-05-16 | $4.92 | $4.92 | 957,600 | — | — |
| 2012-05-15 | $4.99 | $4.99 | 938,900 | — | — |
| 2012-05-14 | $5.06 | $5.06 | 989,600 | — | — |
| 2012-05-11 | $5.10 | $5.10 | 1,906,100 | — | — |
| 2012-05-10 | $5.12 | $5.12 | 1,232,100 | — | — |
| 2012-05-09 | $5.11 | $5.11 | 2,571,900 | — | — |
| 2012-05-08 | $4.84 | $4.84 | 2,059,700 | — | — |
| 2012-05-07 | $4.58 | $4.58 | 1,145,800 | — | — |
| 2012-05-04 | $4.52 | $4.52 | 2,338,900 | — | — |
| 2012-05-03 | $4.58 | $4.58 | 1,829,800 | — | — |
| 2012-05-02 | $4.70 | $4.70 | 1,102,800 | — | — |
| 2012-05-01 | $4.72 | $4.72 | 2,442,000 | — | — |
| 2012-04-30 | $4.80 | $4.80 | 1,680,900 | — | — |
| 2012-04-27 | $4.80 | $4.80 | 1,330,100 | — | — |
| 2012-04-26 | $4.81 | $4.81 | 925,500 | — | — |
| 2012-04-25 | $4.85 | $4.85 | 1,497,800 | — | — |
| 2012-04-24 | $4.78 | $4.78 | 1,557,300 | — | — |
| 2012-04-23 | $4.80 | $4.80 | 2,091,500 | — | — |
| 2012-04-20 | $4.83 | $4.83 | 2,376,300 | — | — |
| 2012-04-19 | $4.68 | $4.68 | 3,291,600 | — | — |
| 2012-04-18 | $4.63 | $4.63 | 1,135,200 | — | — |
| 2012-04-17 | $4.75 | $4.75 | 1,111,600 | — | — |
| 2012-04-16 | $4.67 | $4.67 | 1,405,000 | — | — |
| 2012-04-13 | $4.77 | $4.77 | 1,063,000 | — | — |
| 2012-04-12 | $4.98 | $4.98 | 4,398,200 | — | — |
| 2012-04-11 | $5.02 | $5.02 | 1,581,300 | — | — |
| 2012-04-10 | $4.82 | $4.82 | 1,944,800 | — | — |
| 2012-04-09 | $4.97 | $4.97 | 1,780,600 | — | — |
| 2012-04-05 | $5.08 | $5.08 | 1,716,700 | — | — |
| 2012-04-04 | $4.96 | $4.96 | 2,377,200 | — | — |
| 2012-04-03 | $5.03 | $5.03 | 1,698,800 | — | — |
| 2012-04-02 | $5.21 | $5.21 | 2,040,900 | — | — |
| 2012-03-30 | $5.18 | $5.18 | 2,324,700 | — | — |
| 2012-03-29 | $5.23 | $5.23 | 2,059,100 | — | — |
| 2012-03-28 | $5.56 | $5.56 | 2,205,800 | — | — |
| 2012-03-27 | $5.69 | $5.69 | 1,211,200 | — | — |
| 2012-03-26 | $5.86 | $5.86 | 1,315,000 | — | — |
| 2012-03-23 | $5.54 | $5.54 | 1,014,700 | — | — |
| 2012-03-22 | $5.49 | $5.49 | 1,402,400 | — | — |
| 2012-03-21 | $5.65 | $5.65 | 1,514,700 | — | — |
| 2012-03-20 | $5.42 | $5.42 | 1,307,800 | — | — |
| 2012-03-19 | $5.70 | $5.70 | 1,432,400 | — | — |
| 2012-03-16 | $5.64 | $5.64 | 2,861,300 | — | — |
| 2012-03-15 | $5.46 | $5.46 | 1,349,500 | — | — |
| 2012-03-14 | $5.31 | $5.31 | 647,000 | — | — |
| 2012-03-13 | $5.31 | $5.31 | 1,017,600 | — | — |
| 2012-03-12 | $5.26 | $5.26 | 1,002,300 | — | — |
| 2012-03-09 | $5.26 | $5.26 | 1,437,800 | — | — |
| 2012-03-08 | $5.48 | $5.48 | 1,185,100 | — | — |
| 2012-03-07 | $5.25 | $5.25 | 1,030,700 | — | — |
| 2012-03-06 | $5.20 | $5.20 | 1,314,100 | — | — |
| 2012-03-05 | $5.39 | $5.39 | 1,698,300 | — | — |
| 2012-03-02 | $5.60 | $5.60 | 1,824,900 | — | — |
| 2012-03-01 | $5.64 | $5.64 | 1,457,500 | — | — |
| 2012-02-29 | $5.68 | $5.68 | 3,695,500 | — | — |
| 2012-02-28 | $5.90 | $5.90 | 3,385,800 | — | — |
| 2012-02-27 | $5.99 | $5.99 | 2,947,400 | — | — |
| 2012-02-24 | $5.77 | $5.77 | 1,239,400 | — | — |
| 2012-02-23 | $5.76 | $5.76 | 1,399,700 | — | — |
| 2012-02-22 | $5.55 | $5.55 | 1,777,600 | — | — |
| 2012-02-21 | $5.62 | $5.62 | 1,743,200 | — | — |
| 2012-02-17 | $5.78 | $5.78 | 1,016,700 | — | — |
| 2012-02-16 | $5.92 | $5.92 | 1,162,100 | — | — |
| 2012-02-15 | $5.80 | $5.80 | 1,287,100 | — | — |
| 2012-02-14 | $5.95 | $5.95 | 2,157,900 | — | — |
| 2012-02-13 | $6.14 | $6.14 | 2,871,100 | — | — |
| 2012-02-10 | $6.14 | $6.14 | 10,419,300 | — | — |
| 2012-02-09 | $5.67 | $5.67 | 2,665,500 | — | — |
| 2012-02-08 | $6.14 | $6.14 | 2,223,700 | — | — |
| 2012-02-07 | $6.42 | $6.42 | 1,926,100 | — | — |
| 2012-02-06 | $6.47 | $6.47 | 1,948,200 | — | — |
| 2012-02-03 | $6.31 | $6.31 | 3,786,800 | — | — |
| 2012-02-02 | $6.00 | $6.00 | 2,322,100 | — | — |
| 2012-02-01 | $5.64 | $5.64 | 2,004,100 | — | — |
| 2012-01-31 | $5.32 | $5.32 | 1,529,200 | — | — |
| 2012-01-30 | $5.30 | $5.30 | 1,687,200 | — | — |
| 2012-01-27 | $5.62 | $5.62 | 2,733,500 | — | — |
| 2012-01-26 | $5.40 | $5.40 | 2,192,200 | — | — |
| 2012-01-25 | $4.98 | $4.98 | 1,098,300 | — | — |
| 2012-01-24 | $4.91 | $4.91 | 770,700 | — | — |
| 2012-01-23 | $4.87 | $4.87 | 1,139,700 | — | — |
| 2012-01-20 | $5.00 | $5.00 | 3,749,100 | — | — |
| 2012-01-19 | $4.96 | $4.96 | 477,800 | — | — |
| 2012-01-18 | $4.99 | $4.99 | 1,474,700 | — | — |
| 2012-01-17 | $4.95 | $4.95 | 1,136,000 | — | — |
| 2012-01-13 | $4.96 | $4.96 | 1,035,700 | — | — |
| 2012-01-12 | $5.00 | $5.00 | 1,379,900 | — | — |
| 2012-01-11 | $5.13 | $5.13 | 1,518,900 | — | — |
| 2012-01-10 | $4.87 | $4.87 | 754,500 | — | — |
| 2012-01-09 | $4.81 | $4.81 | 872,100 | — | — |
| 2012-01-06 | $4.79 | $4.79 | 1,008,800 | — | — |
| 2012-01-05 | $4.65 | $4.65 | 1,761,000 | — | — |
| 2012-01-04 | $4.49 | $4.49 | 843,900 | — | — |
| 2012-01-03 | $4.66 | $4.66 | 960,400 | — | — |