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
- 1999-01-04 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 | $6.20 | $11.15 | 29,400 | — | — |
| 2012-12-28 | $6.07 | $10.92 | 16,000 | — | — |
| 2012-12-27 | $5.99 | $10.77 | 5,700 | — | — |
| 2012-12-26 | $5.98 | $10.76 | 5,900 | — | — |
| 2012-12-24 | $6.07 | $10.92 | 3,100 | — | — |
| 2012-12-21 | $6.22 | $11.19 | 74,400 | — | — |
| 2012-12-20 | $6.34 | $11.40 | 33,600 | — | — |
| 2012-12-19 | $6.15 | $11.06 | 7,000 | — | — |
| 2012-12-18 | $6.15 | $11.06 | 22,400 | — | — |
| 2012-12-17 | $6.01 | $10.81 | 33,000 | — | — |
| 2012-12-14 | $6.11 | $10.99 | 15,000 | — | — |
| 2012-12-13 | $6.20 | $11.15 | 3,400 | — | — |
| 2012-12-12 | $6.26 | $11.26 | 11,000 | — | — |
| 2012-12-11 | $6.50 | $11.58 | 19,300 | — | — |
| 2012-12-10 | $6.36 | $11.33 | 12,600 | — | — |
| 2012-12-07 | $6.49 | $11.57 | 5,600 | — | — |
| 2012-12-06 | $6.49 | $11.57 | 95,000 | — | — |
| 2012-12-05 | $6.45 | $11.49 | 8,100 | — | — |
| 2012-12-04 | $6.46 | $11.51 | 11,100 | — | — |
| 2012-12-03 | $6.36 | $11.33 | 12,000 | — | — |
| 2012-11-30 | $6.12 | $10.91 | 11,800 | — | — |
| 2012-11-29 | $6.33 | $11.28 | 5,800 | — | — |
| 2012-11-28 | $6.11 | $10.89 | 12,800 | — | — |
| 2012-11-27 | $6.05 | $10.78 | 14,000 | — | — |
| 2012-11-26 | $6.08 | $10.84 | 14,800 | — | — |
| 2012-11-23 | $5.98 | $10.66 | 6,900 | — | — |
| 2012-11-21 | $6.00 | $10.69 | 7,600 | — | — |
| 2012-11-20 | $6.01 | $10.71 | 9,200 | — | — |
| 2012-11-19 | $6.18 | $11.01 | 17,400 | — | — |
| 2012-11-16 | $6.10 | $10.87 | 19,200 | — | — |
| 2012-11-15 | $6.00 | $10.69 | 26,200 | — | — |
| 2012-11-14 | $5.83 | $10.39 | 23,600 | — | — |
| 2012-11-13 | $5.91 | $10.53 | 8,200 | — | — |
| 2012-11-12 | $6.00 | $10.69 | 5,300 | — | — |
| 2012-11-09 | $5.99 | $10.67 | 20,400 | — | — |
| 2012-11-08 | $5.71 | $10.18 | 24,300 | — | — |
| 2012-11-07 | $5.99 | $10.67 | 26,800 | — | — |
| 2012-11-06 | $6.30 | $11.23 | 7,400 | — | — |
| 2012-11-05 | $6.26 | $11.16 | 22,100 | — | — |
| 2012-11-02 | $6.05 | $10.78 | 20,300 | — | — |
| 2012-11-01 | $6.22 | $11.08 | 22,600 | — | — |
| 2012-10-31 | $6.19 | $11.03 | 14,900 | — | — |
| 2012-10-26 | $5.98 | $10.66 | 3,000 | — | — |
| 2012-10-25 | $6.16 | $10.98 | 3,000 | — | — |
| 2012-10-24 | $5.95 | $10.60 | 17,400 | — | — |
| 2012-10-23 | $5.90 | $10.51 | 7,700 | — | — |
| 2012-10-22 | $5.91 | $10.53 | 10,600 | — | — |
| 2012-10-19 | $6.09 | $10.85 | 26,300 | — | — |
| 2012-10-18 | $6.48 | $11.55 | 9,000 | — | — |
| 2012-10-17 | $6.52 | $11.62 | 9,600 | — | — |
| 2012-10-16 | $6.77 | $12.06 | 73,200 | — | — |
| 2012-10-15 | $6.71 | $11.96 | 22,000 | — | — |
| 2012-10-12 | $6.72 | $11.98 | 60,300 | — | — |
| 2012-10-11 | $6.72 | $11.98 | 60,300 | — | — |
| 2012-10-10 | $6.67 | $11.89 | 13,600 | — | — |
| 2012-10-09 | $6.61 | $11.78 | 11,900 | — | — |
| 2012-10-08 | $6.66 | $11.87 | 9,700 | — | — |
| 2012-10-05 | $6.66 | $11.87 | 13,700 | — | — |
| 2012-10-04 | $6.70 | $11.94 | 40,200 | — | — |
| 2012-10-03 | $6.61 | $11.78 | 44,100 | — | — |
| 2012-10-02 | $6.62 | $11.80 | 53,300 | — | — |
| 2012-10-01 | $6.47 | $11.53 | 14,600 | — | — |
| 2012-09-28 | $6.46 | $11.51 | 54,900 | — | — |
| 2012-09-27 | $6.39 | $11.39 | 15,700 | — | — |
| 2012-09-26 | $6.39 | $11.39 | 18,200 | — | — |
| 2012-09-25 | $6.36 | $11.33 | 30,400 | — | — |
| 2012-09-24 | $6.40 | $11.41 | 32,400 | — | — |
| 2012-09-21 | $6.35 | $11.32 | 57,700 | — | — |
| 2012-09-20 | $6.20 | $11.05 | 3,600 | — | — |
| 2012-09-19 | $6.34 | $11.30 | 17,300 | — | — |
| 2012-09-18 | $6.23 | $11.10 | 11,000 | — | — |
| 2012-09-17 | $6.22 | $11.08 | 10,700 | — | — |
| 2012-09-14 | $6.35 | $11.32 | 37,900 | — | — |
| 2012-09-13 | $6.38 | $11.37 | 48,100 | — | — |
| 2012-09-12 | $6.45 | $11.49 | 12,800 | — | — |
| 2012-09-11 | $6.42 | $11.39 | 11,700 | — | — |
| 2012-09-10 | $6.27 | $11.12 | 9,600 | — | — |
| 2012-09-07 | $6.47 | $11.48 | 21,400 | — | — |
| 2012-09-06 | $6.44 | $11.42 | 26,800 | — | — |
| 2012-09-05 | $6.20 | $11.00 | 25,200 | — | — |
| 2012-09-04 | $6.09 | $10.80 | 15,600 | — | — |
| 2012-08-31 | $6.08 | $10.78 | 45,500 | — | — |
| 2012-08-30 | $5.92 | $10.50 | 7,700 | — | — |
| 2012-08-29 | $5.95 | $10.55 | 9,400 | — | — |
| 2012-08-28 | $6.04 | $10.71 | 11,800 | — | — |
| 2012-08-27 | $5.90 | $10.47 | 6,300 | — | — |
| 2012-08-24 | $6.10 | $10.82 | 7,700 | — | — |
| 2012-08-23 | $5.86 | $10.39 | 2,800 | — | — |
| 2012-08-22 | $6.08 | $10.78 | 1,100 | — | — |
| 2012-08-21 | $6.17 | $10.94 | 9,400 | — | — |
| 2012-08-20 | $6.08 | $10.78 | 6,700 | — | — |
| 2012-08-17 | $6.23 | $11.05 | 18,500 | — | — |
| 2012-08-16 | $6.20 | $11.00 | 21,900 | — | — |
| 2012-08-15 | $5.91 | $10.48 | 8,500 | — | — |
| 2012-08-14 | $5.70 | $10.11 | 7,800 | — | — |
| 2012-08-13 | $5.73 | $10.16 | 26,200 | — | — |
| 2012-08-10 | $5.50 | $9.76 | 17,400 | — | — |
| 2012-08-09 | $5.66 | $10.04 | 28,800 | — | — |
| 2012-08-08 | $5.74 | $10.18 | 12,300 | — | — |
| 2012-08-07 | $5.90 | $10.47 | 32,800 | — | — |
| 2012-08-06 | $6.08 | $10.78 | 17,100 | — | — |
| 2012-08-03 | $6.10 | $10.82 | 25,100 | — | — |
| 2012-08-02 | $5.67 | $10.06 | 20,900 | — | — |
| 2012-08-01 | $5.70 | $10.11 | 33,600 | — | — |
| 2012-07-31 | $5.88 | $10.43 | 51,900 | — | — |
| 2012-07-30 | $6.00 | $10.64 | 21,300 | — | — |
| 2012-07-27 | $6.26 | $11.10 | 34,400 | — | — |
| 2012-07-26 | $5.86 | $10.39 | 19,500 | — | — |
| 2012-07-25 | $5.53 | $9.81 | 34,700 | — | — |
| 2012-07-24 | $5.53 | $9.81 | 16,000 | — | — |
| 2012-07-23 | $5.60 | $9.93 | 21,100 | — | — |
| 2012-07-20 | $5.66 | $10.04 | 40,700 | — | — |
| 2012-07-19 | $5.96 | $10.57 | 27,000 | — | — |
| 2012-07-18 | $6.27 | $11.12 | 28,700 | — | — |
| 2012-07-17 | $6.43 | $11.41 | 19,400 | — | — |
| 2012-07-16 | $6.42 | $11.39 | 11,800 | — | — |
| 2012-07-13 | $6.42 | $11.39 | 21,000 | — | — |
| 2012-07-12 | $6.34 | $11.25 | 29,900 | — | — |
| 2012-07-11 | $6.47 | $11.48 | 23,600 | — | — |
| 2012-07-10 | $6.49 | $11.51 | 19,600 | — | — |
| 2012-07-09 | $6.41 | $11.37 | 31,600 | — | — |
| 2012-07-06 | $6.42 | $11.39 | 55,200 | — | — |
| 2012-07-05 | $6.41 | $11.37 | 16,400 | — | — |
| 2012-07-03 | $6.45 | $11.44 | 55,200 | — | — |
| 2012-07-02 | $6.25 | $11.09 | 66,200 | — | — |
| 2012-06-29 | $6.23 | $11.05 | 76,900 | — | — |
| 2012-06-28 | $6.11 | $10.84 | 17,300 | — | — |
| 2012-06-27 | $6.23 | $11.05 | 40,700 | — | — |
| 2012-06-26 | $6.17 | $10.94 | 19,700 | — | — |
| 2012-06-25 | $6.12 | $10.86 | 49,500 | — | — |
| 2012-06-22 | $6.59 | $11.69 | 2,456,500 | — | — |
| 2012-06-21 | $6.85 | $12.15 | 149,200 | — | — |
| 2012-06-20 | $6.83 | $12.11 | 49,000 | — | — |
| 2012-06-19 | $6.53 | $11.58 | 80,600 | — | — |
| 2012-06-18 | $6.33 | $11.23 | 53,300 | — | — |
| 2012-06-15 | $6.42 | $11.39 | 28,600 | — | — |
| 2012-06-14 | $6.46 | $11.46 | 37,700 | — | — |
| 2012-06-13 | $6.40 | $11.35 | 13,300 | — | — |
| 2012-06-12 | $6.03 | $10.64 | 23,600 | — | — |
| 2012-06-11 | $6.08 | $10.73 | 8,200 | — | — |
| 2012-06-08 | $6.29 | $11.10 | 27,200 | — | — |
| 2012-06-07 | $6.14 | $10.84 | 13,400 | — | — |
| 2012-06-06 | $6.06 | $10.70 | 4,700 | — | — |
| 2012-06-05 | $6.30 | $11.12 | 14,000 | — | — |
| 2012-06-04 | $6.18 | $10.91 | 19,900 | — | — |
| 2012-06-01 | $6.32 | $11.15 | 4,300 | — | — |
| 2012-05-31 | $6.07 | $10.71 | 12,100 | — | — |
| 2012-05-30 | $6.15 | $10.85 | 6,000 | — | — |
| 2012-05-29 | $6.43 | $11.35 | 2,700 | — | — |
| 2012-05-25 | $6.42 | $11.33 | 2,000 | — | — |
| 2012-05-24 | $6.47 | $11.42 | 2,200 | — | — |
| 2012-05-23 | $6.23 | $11.00 | 30,000 | — | — |
| 2012-05-22 | $6.27 | $11.07 | 5,600 | — | — |
| 2012-05-21 | $6.30 | $11.12 | 15,300 | — | — |
| 2012-05-18 | $6.51 | $11.49 | 2,600 | — | — |
| 2012-05-17 | $6.48 | $11.44 | 2,900 | — | — |
| 2012-05-16 | $6.57 | $11.60 | 5,400 | — | — |
| 2012-05-15 | $6.57 | $11.60 | 19,000 | — | — |
| 2012-05-14 | $6.46 | $11.40 | 9,200 | — | — |
| 2012-05-11 | $6.60 | $11.65 | 9,000 | — | — |
| 2012-05-10 | $6.60 | $11.65 | 17,000 | — | — |
| 2012-05-09 | $6.37 | $11.24 | 9,800 | — | — |
| 2012-05-08 | $6.50 | $11.47 | 17,200 | — | — |
| 2012-05-07 | $6.30 | $11.12 | 3,800 | — | — |
| 2012-05-04 | $6.28 | $11.08 | 33,100 | — | — |
| 2012-05-03 | $6.23 | $11.00 | 16,000 | — | — |
| 2012-05-02 | $6.24 | $11.01 | 20,400 | — | — |
| 2012-05-01 | $6.23 | $11.00 | 24,000 | — | — |
| 2012-04-30 | $6.17 | $10.89 | 25,000 | — | — |
| 2012-04-27 | $6.26 | $11.05 | 58,200 | — | — |
| 2012-04-26 | $6.39 | $11.28 | 17,400 | — | — |
| 2012-04-25 | $6.34 | $11.19 | 15,900 | — | — |
| 2012-04-24 | $6.40 | $11.30 | 4,400 | — | — |
| 2012-04-23 | $6.40 | $11.30 | 6,700 | — | — |
| 2012-04-20 | $6.39 | $11.28 | 12,300 | — | — |
| 2012-04-19 | $6.38 | $11.26 | 8,500 | — | — |
| 2012-04-18 | $6.38 | $11.26 | 6,400 | — | — |
| 2012-04-17 | $6.40 | $11.30 | 10,700 | — | — |
| 2012-04-16 | $6.40 | $11.30 | 15,200 | — | — |
| 2012-04-13 | $6.40 | $11.30 | 7,600 | — | — |
| 2012-04-12 | $6.38 | $11.26 | 9,400 | — | — |
| 2012-04-11 | $6.44 | $11.37 | 14,800 | — | — |
| 2012-04-10 | $6.45 | $11.38 | 8,200 | — | — |
| 2012-04-09 | $6.30 | $11.12 | 800 | — | — |
| 2012-04-05 | $6.43 | $11.35 | 18,200 | — | — |
| 2012-04-04 | $6.49 | $11.45 | 600 | — | — |
| 2012-04-03 | $6.48 | $11.44 | 15,000 | — | — |
| 2012-04-02 | $6.41 | $11.31 | 12,800 | — | — |
| 2012-03-30 | $6.49 | $11.45 | 19,300 | — | — |
| 2012-03-29 | $6.14 | $10.84 | 13,800 | — | — |
| 2012-03-28 | $5.91 | $10.43 | 13,800 | — | — |
| 2012-03-27 | $6.15 | $10.85 | 6,500 | — | — |
| 2012-03-26 | $6.15 | $10.85 | 13,900 | — | — |
| 2012-03-23 | $6.22 | $10.98 | 15,500 | — | — |
| 2012-03-22 | $6.18 | $10.91 | 8,500 | — | — |
| 2012-03-21 | $6.26 | $11.05 | 16,100 | — | — |
| 2012-03-20 | $6.04 | $10.66 | 37,200 | — | — |
| 2012-03-19 | $5.97 | $10.54 | 21,800 | — | — |
| 2012-03-16 | $5.94 | $10.48 | 24,900 | — | — |
| 2012-03-15 | $5.89 | $10.40 | 5,500 | — | — |
| 2012-03-14 | $5.89 | $10.40 | 10,200 | — | — |
| 2012-03-13 | $5.78 | $10.15 | 41,500 | — | — |
| 2012-03-12 | $5.55 | $9.74 | 900 | — | — |
| 2012-03-09 | $5.60 | $9.83 | 1,100 | — | — |
| 2012-03-08 | $5.60 | $9.83 | 2,300 | — | — |
| 2012-03-07 | $5.75 | $10.10 | 12,600 | — | — |
| 2012-03-06 | $5.74 | $10.08 | 9,700 | — | — |
| 2012-03-05 | $5.55 | $9.74 | 6,100 | — | — |
| 2012-03-02 | $5.75 | $10.10 | 45,800 | — | — |
| 2012-03-01 | $5.57 | $9.78 | 12,800 | — | — |
| 2012-02-29 | $5.60 | $9.83 | 9,500 | — | — |
| 2012-02-28 | $5.54 | $9.73 | 5,900 | — | — |
| 2012-02-27 | $5.50 | $9.66 | 4,200 | — | — |
| 2012-02-24 | $5.52 | $9.69 | 18,500 | — | — |
| 2012-02-23 | $5.55 | $9.74 | 25,100 | — | — |
| 2012-02-22 | $5.42 | $9.52 | 5,200 | — | — |
| 2012-02-21 | $5.48 | $9.62 | 3,800 | — | — |
| 2012-02-17 | $5.50 | $9.66 | 5,200 | — | — |
| 2012-02-16 | $5.43 | $9.53 | 26,300 | — | — |
| 2012-02-15 | $5.41 | $9.50 | 14,000 | — | — |
| 2012-02-14 | $5.35 | $9.39 | 7,100 | — | — |
| 2012-02-13 | $5.30 | $9.31 | 7,800 | — | — |
| 2012-02-10 | $5.45 | $9.57 | 8,200 | — | — |
| 2012-02-09 | $5.50 | $9.66 | 2,400 | — | — |
| 2012-02-08 | $5.50 | $9.60 | 2,400 | — | — |
| 2012-02-07 | $5.38 | $9.39 | 11,500 | — | — |
| 2012-02-06 | $5.50 | $9.60 | 9,300 | — | — |
| 2012-02-03 | $5.60 | $9.78 | 22,800 | — | — |
| 2012-02-02 | $5.50 | $9.60 | 2,600 | — | — |
| 2012-02-01 | $5.60 | $9.78 | 10,300 | — | — |
| 2012-01-31 | $5.50 | $9.60 | 4,600 | — | — |
| 2012-01-30 | $5.35 | $9.34 | 6,800 | — | — |
| 2012-01-27 | $5.20 | $9.08 | 4,200 | — | — |
| 2012-01-26 | $5.20 | $9.08 | 1,300 | — | — |
| 2012-01-25 | $5.18 | $9.05 | 10,200 | — | — |
| 2012-01-24 | $5.15 | $8.99 | 14,100 | — | — |
| 2012-01-23 | $5.13 | $8.96 | 3,600 | — | — |
| 2012-01-20 | $5.13 | $8.96 | 30,100 | — | — |
| 2012-01-19 | $5.15 | $8.99 | 22,000 | — | — |
| 2012-01-18 | $5.14 | $8.98 | 2,200 | — | — |
| 2012-01-17 | $5.10 | $8.91 | 14,900 | — | — |
| 2012-01-13 | $5.05 | $8.82 | 0 | — | — |
| 2012-01-12 | $5.05 | $8.82 | 0 | — | — |
| 2012-01-11 | $5.05 | $8.82 | 7,400 | — | — |
| 2012-01-10 | $5.05 | $8.82 | 300 | — | — |
| 2012-01-09 | $5.05 | $8.82 | 6,400 | — | — |
| 2012-01-06 | $4.97 | $8.68 | 17,300 | — | — |
| 2012-01-05 | $4.97 | $8.68 | 1,600 | — | — |
| 2012-01-04 | $4.95 | $8.64 | 35,300 | — | — |
| 2012-01-03 | $4.85 | $8.47 | 2,100 | — | — |