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
- 2006-10-20 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 | $5.30 | $5.30 | 1,157,500 | — | — |
| 2012-12-28 | $5.38 | $5.38 | 407,000 | — | — |
| 2012-12-27 | $5.42 | $5.42 | 511,500 | — | — |
| 2012-12-26 | $5.38 | $5.38 | 352,000 | — | — |
| 2012-12-24 | $5.42 | $5.42 | 218,500 | — | — |
| 2012-12-21 | $5.43 | $5.43 | 1,552,500 | — | — |
| 2012-12-20 | $5.43 | $5.43 | 676,000 | — | — |
| 2012-12-19 | $5.42 | $5.42 | 948,000 | — | — |
| 2012-12-18 | $5.40 | $5.40 | 1,104,000 | — | — |
| 2012-12-17 | $5.36 | $5.36 | 915,000 | — | — |
| 2012-12-14 | $5.33 | $5.33 | 268,500 | — | — |
| 2012-12-13 | $5.36 | $5.36 | 175,000 | — | — |
| 2012-12-12 | $5.39 | $5.39 | 511,500 | — | — |
| 2012-12-11 | $5.42 | $5.42 | 1,698,000 | — | — |
| 2012-12-10 | $5.43 | $5.43 | 5,734,000 | — | — |
| 2012-12-07 | $5.48 | $5.48 | 411,500 | — | — |
| 2012-12-06 | $5.51 | $5.51 | 841,500 | — | — |
| 2012-12-05 | $5.51 | $5.51 | 401,500 | — | — |
| 2012-12-04 | $5.44 | $5.44 | 260,000 | — | — |
| 2012-12-03 | $5.47 | $5.47 | 503,000 | — | — |
| 2012-11-30 | $5.37 | $5.37 | 711,000 | — | — |
| 2012-11-29 | $5.39 | $5.39 | 573,500 | — | — |
| 2012-11-28 | $5.30 | $5.30 | 722,500 | — | — |
| 2012-11-27 | $5.30 | $5.30 | 723,000 | — | — |
| 2012-11-26 | $5.32 | $5.32 | 230,500 | — | — |
| 2012-11-23 | $5.39 | $5.39 | 100,000 | — | — |
| 2012-11-21 | $5.34 | $5.34 | 126,500 | — | — |
| 2012-11-20 | $5.34 | $5.34 | 300,000 | — | — |
| 2012-11-19 | $5.38 | $5.38 | 467,000 | — | — |
| 2012-11-16 | $5.27 | $5.27 | 424,000 | — | — |
| 2012-11-15 | $5.28 | $5.28 | 496,500 | — | — |
| 2012-11-14 | $5.21 | $5.21 | 280,500 | — | — |
| 2012-11-13 | $5.31 | $5.31 | 201,500 | — | — |
| 2012-11-12 | $5.37 | $5.37 | 298,500 | — | — |
| 2012-11-09 | $5.39 | $5.39 | 564,500 | — | — |
| 2012-11-08 | $5.32 | $5.32 | 250,500 | — | — |
| 2012-11-07 | $5.37 | $5.37 | 555,500 | — | — |
| 2012-11-06 | $5.50 | $5.50 | 703,000 | — | — |
| 2012-11-05 | $5.44 | $5.44 | 1,253,000 | — | — |
| 2012-11-02 | $5.25 | $5.25 | 1,722,500 | — | — |
| 2012-11-01 | $5.89 | $5.89 | 1,000,500 | — | — |
| 2012-10-31 | $5.92 | $5.92 | 889,500 | — | — |
| 2012-10-26 | $5.96 | $5.96 | 790,500 | — | — |
| 2012-10-25 | $5.92 | $5.92 | 553,000 | — | — |
| 2012-10-24 | $5.90 | $5.90 | 265,500 | — | — |
| 2012-10-23 | $5.90 | $5.90 | 238,500 | — | — |
| 2012-10-22 | $5.96 | $5.96 | 399,500 | — | — |
| 2012-10-19 | $5.88 | $5.88 | 514,000 | — | — |
| 2012-10-18 | $5.97 | $5.97 | 454,000 | — | — |
| 2012-10-17 | $5.93 | $5.93 | 623,000 | — | — |
| 2012-10-16 | $5.97 | $5.97 | 396,500 | — | — |
| 2012-10-15 | $5.94 | $5.94 | 236,500 | — | — |
| 2012-10-12 | $5.90 | $5.90 | 902,500 | — | — |
| 2012-10-11 | $5.86 | $5.86 | 519,000 | — | — |
| 2012-10-10 | $5.86 | $5.86 | 423,000 | — | — |
| 2012-10-09 | $5.91 | $5.91 | 454,000 | — | — |
| 2012-10-08 | $5.94 | $5.94 | 560,000 | — | — |
| 2012-10-05 | $5.95 | $5.95 | 778,000 | — | — |
| 2012-10-04 | $5.97 | $5.97 | 576,500 | — | — |
| 2012-10-03 | $5.95 | $5.95 | 464,000 | — | — |
| 2012-10-02 | $5.88 | $5.88 | 579,500 | — | — |
| 2012-10-01 | $5.88 | $5.88 | 728,000 | — | — |
| 2012-09-28 | $5.90 | $5.90 | 1,207,000 | — | — |
| 2012-09-27 | $5.86 | $5.86 | 979,500 | — | — |
| 2012-09-26 | $5.71 | $5.71 | 801,500 | — | — |
| 2012-09-25 | $5.67 | $5.67 | 1,670,000 | — | — |
| 2012-09-24 | $5.78 | $5.78 | 1,178,000 | — | — |
| 2012-09-21 | $5.77 | $5.77 | 9,003,500 | — | — |
| 2012-09-20 | $5.70 | $5.70 | 648,000 | — | — |
| 2012-09-19 | $5.69 | $5.69 | 681,000 | — | — |
| 2012-09-18 | $5.77 | $5.77 | 1,269,500 | — | — |
| 2012-09-17 | $5.63 | $5.63 | 515,000 | — | — |
| 2012-09-14 | $5.62 | $5.62 | 639,000 | — | — |
| 2012-09-13 | $5.56 | $5.56 | 1,145,500 | — | — |
| 2012-09-12 | $5.53 | $5.53 | 715,000 | — | — |
| 2012-09-11 | $5.43 | $5.43 | 476,000 | — | — |
| 2012-09-10 | $5.45 | $5.45 | 967,500 | — | — |
| 2012-09-07 | $5.38 | $5.38 | 545,500 | — | — |
| 2012-09-06 | $5.40 | $5.40 | 768,000 | — | — |
| 2012-09-05 | $5.29 | $5.29 | 2,145,500 | — | — |
| 2012-09-04 | $5.19 | $5.19 | 829,000 | — | — |
| 2012-08-31 | $5.15 | $5.15 | 760,500 | — | — |
| 2012-08-30 | $5.17 | $5.17 | 520,000 | — | — |
| 2012-08-29 | $5.20 | $5.20 | 1,078,500 | — | — |
| 2012-08-28 | $5.16 | $5.16 | 1,305,500 | — | — |
| 2012-08-27 | $5.16 | $5.16 | 813,500 | — | — |
| 2012-08-24 | $5.13 | $5.13 | 929,500 | — | — |
| 2012-08-23 | $5.19 | $5.19 | 848,500 | — | — |
| 2012-08-22 | $5.19 | $5.19 | 614,000 | — | — |
| 2012-08-21 | $5.20 | $5.20 | 508,000 | — | — |
| 2012-08-20 | $5.20 | $5.20 | 411,500 | — | — |
| 2012-08-17 | $5.20 | $5.20 | 660,500 | — | — |
| 2012-08-16 | $5.20 | $5.20 | 687,000 | — | — |
| 2012-08-15 | $5.20 | $5.20 | 730,500 | — | — |
| 2012-08-14 | $5.23 | $5.23 | 801,500 | — | — |
| 2012-08-13 | $5.23 | $5.23 | 856,000 | — | — |
| 2012-08-10 | $5.24 | $5.24 | 1,048,000 | — | — |
| 2012-08-09 | $5.26 | $5.26 | 1,330,500 | — | — |
| 2012-08-08 | $5.26 | $5.26 | 1,137,500 | — | — |
| 2012-08-07 | $5.11 | $5.11 | 659,500 | — | — |
| 2012-08-06 | $5.01 | $5.01 | 731,000 | — | — |
| 2012-08-03 | $5.10 | $5.10 | 842,000 | — | — |
| 2012-08-02 | $4.95 | $4.95 | 710,000 | — | — |
| 2012-08-01 | $4.80 | $4.80 | 616,000 | — | — |
| 2012-07-31 | $4.93 | $4.93 | 938,500 | — | — |
| 2012-07-30 | $4.91 | $4.91 | 828,000 | — | — |
| 2012-07-27 | $4.94 | $4.94 | 991,500 | — | — |
| 2012-07-26 | $4.80 | $4.80 | 636,500 | — | — |
| 2012-07-25 | $4.75 | $4.75 | 449,500 | — | — |
| 2012-07-24 | $4.71 | $4.71 | 399,500 | — | — |
| 2012-07-23 | $4.71 | $4.71 | 644,500 | — | — |
| 2012-07-20 | $4.84 | $4.84 | 626,500 | — | — |
| 2012-07-19 | $4.84 | $4.84 | 639,500 | — | — |
| 2012-07-18 | $4.85 | $4.85 | 642,500 | — | — |
| 2012-07-17 | $4.76 | $4.76 | 807,000 | — | — |
| 2012-07-16 | $4.77 | $4.77 | 1,493,500 | — | — |
| 2012-07-13 | $4.61 | $4.61 | 1,060,500 | — | — |
| 2012-07-12 | $4.65 | $4.65 | 851,500 | — | — |
| 2012-07-11 | $4.61 | $4.61 | 1,792,500 | — | — |
| 2012-07-10 | $4.80 | $4.80 | 1,539,000 | — | — |
| 2012-07-09 | $4.88 | $4.88 | 1,009,000 | — | — |
| 2012-07-06 | $4.84 | $4.84 | 876,000 | — | — |
| 2012-07-05 | $4.88 | $4.88 | 471,000 | — | — |
| 2012-07-03 | $4.85 | $4.85 | 747,000 | — | — |
| 2012-07-02 | $4.87 | $4.87 | 1,503,500 | — | — |
| 2012-06-29 | $4.93 | $4.93 | 1,458,000 | — | — |
| 2012-06-28 | $4.74 | $4.74 | 1,252,500 | — | — |
| 2012-06-27 | $4.66 | $4.66 | 11,395,500 | — | — |
| 2012-06-26 | $4.67 | $4.67 | 1,664,000 | — | — |
| 2012-06-25 | $4.70 | $4.70 | 1,669,500 | — | — |
| 2012-06-22 | $4.71 | $4.71 | 6,255,000 | — | — |
| 2012-06-21 | $4.66 | $4.66 | 2,724,000 | — | — |
| 2012-06-20 | $4.44 | $4.44 | 1,000,000 | — | — |
| 2012-06-19 | $4.45 | $4.45 | 1,220,000 | — | — |
| 2012-06-18 | $4.48 | $4.48 | 477,500 | — | — |
| 2012-06-15 | $4.45 | $4.45 | 1,251,000 | — | — |
| 2012-06-14 | $4.44 | $4.44 | 763,000 | — | — |
| 2012-06-13 | $4.48 | $4.48 | 949,000 | — | — |
| 2012-06-12 | $4.50 | $4.50 | 1,102,000 | — | — |
| 2012-06-11 | $4.48 | $4.48 | 1,372,500 | — | — |
| 2012-06-08 | $4.56 | $4.56 | 677,500 | — | — |
| 2012-06-07 | $4.59 | $4.59 | 1,200,000 | — | — |
| 2012-06-06 | $4.60 | $4.60 | 1,043,000 | — | — |
| 2012-06-05 | $4.51 | $4.51 | 1,266,500 | — | — |
| 2012-06-04 | $4.44 | $4.44 | 1,997,000 | — | — |
| 2012-06-01 | $4.32 | $4.32 | 1,003,500 | — | — |
| 2012-05-31 | $4.33 | $4.33 | 2,910,500 | — | — |
| 2012-05-30 | $4.41 | $4.41 | 1,645,000 | — | — |
| 2012-05-29 | $4.54 | $4.54 | 864,000 | — | — |
| 2012-05-25 | $4.60 | $4.60 | 1,059,500 | — | — |
| 2012-05-24 | $4.58 | $4.58 | 1,854,500 | — | — |
| 2012-05-23 | $4.60 | $4.60 | 9,923,500 | — | — |
| 2012-05-22 | $4.87 | $4.87 | 789,500 | — | — |
| 2012-05-21 | $5.01 | $5.01 | 2,585,000 | — | — |
| 2012-05-18 | $5.07 | $5.07 | 565,000 | — | — |
| 2012-05-17 | $5.12 | $5.12 | 696,000 | — | — |
| 2012-05-16 | $5.10 | $5.10 | 1,470,000 | — | — |
| 2012-05-15 | $5.10 | $5.10 | 473,000 | — | — |
| 2012-05-14 | $5.07 | $5.07 | 435,000 | — | — |
| 2012-05-11 | $5.01 | $5.01 | 560,000 | — | — |
| 2012-05-10 | $5.05 | $5.05 | 645,000 | — | — |
| 2012-05-09 | $5.06 | $5.06 | 546,000 | — | — |
| 2012-05-08 | $5.05 | $5.05 | 953,500 | — | — |
| 2012-05-07 | $5.04 | $5.04 | 1,426,500 | — | — |
| 2012-05-04 | $5.19 | $5.19 | 1,674,000 | — | — |
| 2012-05-03 | $5.20 | $5.20 | 5,292,500 | — | — |
| 2012-05-02 | $5.57 | $5.57 | 490,000 | — | — |
| 2012-05-01 | $5.53 | $5.53 | 515,000 | — | — |
| 2012-04-30 | $5.54 | $5.54 | 469,500 | — | — |
| 2012-04-27 | $5.58 | $5.58 | 710,000 | — | — |
| 2012-04-26 | $5.53 | $5.53 | 337,500 | — | — |
| 2012-04-25 | $5.56 | $5.56 | 1,414,500 | — | — |
| 2012-04-24 | $5.55 | $5.55 | 487,000 | — | — |
| 2012-04-23 | $5.54 | $5.54 | 763,500 | — | — |
| 2012-04-20 | $5.54 | $5.54 | 785,000 | — | — |
| 2012-04-19 | $5.53 | $5.53 | 483,500 | — | — |
| 2012-04-18 | $5.52 | $5.52 | 473,000 | — | — |
| 2012-04-17 | $5.49 | $5.49 | 341,000 | — | — |
| 2012-04-16 | $5.38 | $5.38 | 509,000 | — | — |
| 2012-04-13 | $5.42 | $5.42 | 720,500 | — | — |
| 2012-04-12 | $5.41 | $5.41 | 556,000 | — | — |
| 2012-04-11 | $5.44 | $5.44 | 953,500 | — | — |
| 2012-04-10 | $5.43 | $5.43 | 780,000 | — | — |
| 2012-04-09 | $5.45 | $5.45 | 590,500 | — | — |
| 2012-04-05 | $5.43 | $5.43 | 639,000 | — | — |
| 2012-04-04 | $5.43 | $5.43 | 343,500 | — | — |
| 2012-04-03 | $5.54 | $5.54 | 445,000 | — | — |
| 2012-04-02 | $5.55 | $5.55 | 848,500 | — | — |
| 2012-03-30 | $5.49 | $5.49 | 1,350,500 | — | — |
| 2012-03-29 | $5.50 | $5.50 | 500,500 | — | — |
| 2012-03-28 | $5.50 | $5.50 | 883,000 | — | — |
| 2012-03-27 | $5.45 | $5.45 | 764,000 | — | — |
| 2012-03-26 | $5.50 | $5.50 | 416,000 | — | — |
| 2012-03-23 | $5.45 | $5.45 | 354,500 | — | — |
| 2012-03-22 | $5.49 | $5.49 | 421,500 | — | — |
| 2012-03-21 | $5.44 | $5.44 | 626,000 | — | — |
| 2012-03-20 | $5.42 | $5.42 | 439,500 | — | — |
| 2012-03-19 | $5.55 | $5.55 | 519,500 | — | — |
| 2012-03-16 | $5.55 | $5.55 | 733,000 | — | — |
| 2012-03-15 | $5.55 | $5.55 | 657,000 | — | — |
| 2012-03-14 | $5.51 | $5.51 | 1,090,000 | — | — |
| 2012-03-13 | $5.55 | $5.55 | 1,088,500 | — | — |
| 2012-03-12 | $5.47 | $5.47 | 296,000 | — | — |
| 2012-03-09 | $5.50 | $5.50 | 397,500 | — | — |
| 2012-03-08 | $5.50 | $5.50 | 661,500 | — | — |
| 2012-03-07 | $5.47 | $5.47 | 538,500 | — | — |
| 2012-03-06 | $5.45 | $5.45 | 947,000 | — | — |
| 2012-03-05 | $5.44 | $5.44 | 863,000 | — | — |
| 2012-03-02 | $5.52 | $5.52 | 1,651,000 | — | — |
| 2012-03-01 | $5.56 | $5.56 | 1,451,500 | — | — |
| 2012-02-29 | $5.57 | $5.57 | 3,696,500 | — | — |
| 2012-02-28 | $5.31 | $5.31 | 1,097,000 | — | — |
| 2012-02-27 | $5.27 | $5.27 | 713,000 | — | — |
| 2012-02-24 | $5.30 | $5.30 | 1,475,000 | — | — |
| 2012-02-23 | $5.30 | $5.30 | 2,479,000 | — | — |
| 2012-02-22 | $5.29 | $5.29 | 790,500 | — | — |
| 2012-02-21 | $5.21 | $5.21 | 307,500 | — | — |
| 2012-02-17 | $5.21 | $5.21 | 512,500 | — | — |
| 2012-02-16 | $5.16 | $5.16 | 731,000 | — | — |
| 2012-02-15 | $5.08 | $5.08 | 651,000 | — | — |
| 2012-02-14 | $5.06 | $5.06 | 723,500 | — | — |
| 2012-02-13 | $4.97 | $4.97 | 232,000 | — | — |
| 2012-02-10 | $4.89 | $4.89 | 355,000 | — | — |
| 2012-02-09 | $4.94 | $4.94 | 776,000 | — | — |
| 2012-02-08 | $4.92 | $4.92 | 560,500 | — | — |
| 2012-02-07 | $4.96 | $4.96 | 407,000 | — | — |
| 2012-02-06 | $4.97 | $4.97 | 316,500 | — | — |
| 2012-02-03 | $4.96 | $4.96 | 387,500 | — | — |
| 2012-02-02 | $4.80 | $4.80 | 880,500 | — | — |
| 2012-02-01 | $4.99 | $4.99 | 638,000 | — | — |
| 2012-01-31 | $4.83 | $4.83 | 574,000 | — | — |
| 2012-01-30 | $4.80 | $4.80 | 406,500 | — | — |
| 2012-01-27 | $4.86 | $4.86 | 366,500 | — | — |
| 2012-01-26 | $4.83 | $4.83 | 637,000 | — | — |
| 2012-01-25 | $4.74 | $4.74 | 1,257,500 | — | — |
| 2012-01-24 | $4.55 | $4.55 | 427,000 | — | — |
| 2012-01-23 | $4.55 | $4.55 | 343,500 | — | — |
| 2012-01-20 | $4.58 | $4.58 | 367,000 | — | — |
| 2012-01-19 | $4.64 | $4.64 | 2,099,000 | — | — |
| 2012-01-18 | $4.73 | $4.73 | 1,076,500 | — | — |
| 2012-01-17 | $4.71 | $4.71 | 1,081,000 | — | — |
| 2012-01-13 | $4.58 | $4.58 | 534,000 | — | — |
| 2012-01-12 | $4.56 | $4.56 | 435,000 | — | — |
| 2012-01-11 | $4.51 | $4.51 | 1,010,000 | — | — |
| 2012-01-10 | $4.42 | $4.42 | 566,500 | — | — |
| 2012-01-09 | $4.40 | $4.40 | 966,500 | — | — |
| 2012-01-06 | $4.36 | $4.36 | 452,500 | — | — |
| 2012-01-05 | $4.44 | $4.44 | 551,000 | — | — |
| 2012-01-04 | $4.44 | $4.44 | 692,500 | — | — |
| 2012-01-03 | $4.50 | $4.50 | 634,000 | — | — |