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
- 2003-06-12 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 | $4.56 | $4.56 | 219,200 | — | — |
| 2012-12-28 | $4.55 | $4.55 | 97,100 | — | — |
| 2012-12-27 | $4.66 | $4.66 | 268,600 | — | — |
| 2012-12-26 | $4.68 | $4.68 | 170,500 | — | — |
| 2012-12-24 | $4.59 | $4.59 | 30,600 | — | — |
| 2012-12-21 | $4.65 | $4.65 | 372,900 | — | — |
| 2012-12-20 | $4.79 | $4.79 | 323,500 | — | — |
| 2012-12-19 | $4.65 | $4.65 | 220,300 | — | — |
| 2012-12-18 | $4.65 | $4.65 | 203,500 | — | — |
| 2012-12-17 | $4.68 | $4.68 | 250,100 | — | — |
| 2012-12-14 | $4.48 | $4.48 | 553,100 | — | — |
| 2012-12-13 | $4.45 | $4.45 | 230,100 | — | — |
| 2012-12-12 | $4.49 | $4.49 | 150,800 | — | — |
| 2012-12-11 | $4.52 | $4.52 | 197,400 | — | — |
| 2012-12-10 | $4.41 | $4.41 | 163,400 | — | — |
| 2012-12-07 | $4.31 | $4.31 | 109,100 | — | — |
| 2012-12-06 | $4.39 | $4.39 | 111,000 | — | — |
| 2012-12-05 | $4.26 | $4.26 | 263,500 | — | — |
| 2012-12-04 | $4.39 | $4.39 | 108,500 | — | — |
| 2012-12-03 | $4.45 | $4.45 | 169,400 | — | — |
| 2012-11-30 | $4.43 | $4.43 | 283,000 | — | — |
| 2012-11-29 | $4.30 | $4.30 | 108,600 | — | — |
| 2012-11-28 | $4.22 | $4.22 | 129,800 | — | — |
| 2012-11-27 | $4.28 | $4.28 | 191,800 | — | — |
| 2012-11-26 | $4.17 | $4.17 | 95,400 | — | — |
| 2012-11-23 | $4.20 | $4.20 | 69,800 | — | — |
| 2012-11-21 | $4.12 | $4.12 | 176,600 | — | — |
| 2012-11-20 | $3.92 | $3.92 | 185,200 | — | — |
| 2012-11-19 | $3.93 | $3.93 | 205,500 | — | — |
| 2012-11-16 | $3.78 | $3.78 | 292,600 | — | — |
| 2012-11-15 | $3.89 | $3.89 | 108,900 | — | — |
| 2012-11-14 | $4.08 | $4.08 | 178,100 | — | — |
| 2012-11-13 | $4.01 | $4.01 | 160,200 | — | — |
| 2012-11-12 | $4.21 | $4.21 | 120,700 | — | — |
| 2012-11-09 | $4.35 | $4.35 | 186,900 | — | — |
| 2012-11-08 | $4.25 | $4.25 | 152,200 | — | — |
| 2012-11-07 | $4.34 | $4.34 | 277,200 | — | — |
| 2012-11-06 | $4.48 | $4.48 | 674,900 | — | — |
| 2012-11-05 | $4.55 | $4.55 | 219,800 | — | — |
| 2012-11-02 | $4.72 | $4.72 | 398,800 | — | — |
| 2012-11-01 | $4.75 | $4.75 | 310,400 | — | — |
| 2012-10-31 | $4.56 | $4.56 | 258,600 | — | — |
| 2012-10-26 | $4.75 | $4.75 | 134,700 | — | — |
| 2012-10-25 | $4.73 | $4.73 | 262,000 | — | — |
| 2012-10-24 | $4.90 | $4.90 | 167,100 | — | — |
| 2012-10-23 | $4.96 | $4.96 | 322,800 | — | — |
| 2012-10-22 | $4.78 | $4.78 | 224,100 | — | — |
| 2012-10-19 | $4.91 | $4.91 | 255,300 | — | — |
| 2012-10-18 | $4.87 | $4.87 | 579,100 | — | — |
| 2012-10-17 | $4.56 | $4.56 | 206,200 | — | — |
| 2012-10-16 | $4.57 | $4.57 | 247,100 | — | — |
| 2012-10-15 | $4.60 | $4.60 | 281,700 | — | — |
| 2012-10-12 | $4.52 | $4.52 | 304,800 | — | — |
| 2012-10-11 | $4.60 | $4.60 | 189,300 | — | — |
| 2012-10-10 | $4.71 | $4.71 | 372,800 | — | — |
| 2012-10-09 | $4.84 | $4.84 | 406,000 | — | — |
| 2012-10-08 | $5.14 | $5.14 | 128,000 | — | — |
| 2012-10-05 | $5.18 | $5.18 | 274,200 | — | — |
| 2012-10-04 | $5.31 | $5.31 | 355,200 | — | — |
| 2012-10-03 | $5.23 | $5.23 | 421,400 | — | — |
| 2012-10-02 | $5.38 | $5.38 | 461,900 | — | — |
| 2012-10-01 | $5.65 | $5.65 | 251,500 | — | — |
| 2012-09-28 | $5.59 | $5.59 | 285,400 | — | — |
| 2012-09-27 | $5.67 | $5.67 | 206,000 | — | — |
| 2012-09-26 | $5.65 | $5.65 | 322,800 | — | — |
| 2012-09-25 | $5.63 | $5.63 | 339,400 | — | — |
| 2012-09-24 | $5.68 | $5.68 | 238,600 | — | — |
| 2012-09-21 | $5.69 | $5.69 | 347,100 | — | — |
| 2012-09-20 | $5.63 | $5.63 | 203,200 | — | — |
| 2012-09-19 | $5.64 | $5.64 | 327,500 | — | — |
| 2012-09-18 | $5.82 | $5.82 | 333,200 | — | — |
| 2012-09-17 | $5.59 | $5.59 | 228,600 | — | — |
| 2012-09-14 | $5.76 | $5.76 | 408,900 | — | — |
| 2012-09-13 | $5.47 | $5.47 | 342,300 | — | — |
| 2012-09-12 | $5.37 | $5.37 | 313,300 | — | — |
| 2012-09-11 | $5.48 | $5.48 | 251,200 | — | — |
| 2012-09-10 | $5.43 | $5.43 | 1,745,500 | — | — |
| 2012-09-07 | $5.29 | $5.29 | 1,797,400 | — | — |
| 2012-09-06 | $5.39 | $5.39 | 512,700 | — | — |
| 2012-09-05 | $5.24 | $5.24 | 451,900 | — | — |
| 2012-09-04 | $5.30 | $5.30 | 983,000 | — | — |
| 2012-08-31 | $5.09 | $5.09 | 168,200 | — | — |
| 2012-08-30 | $5.05 | $5.05 | 138,400 | — | — |
| 2012-08-29 | $5.11 | $5.11 | 120,200 | — | — |
| 2012-08-28 | $5.10 | $5.10 | 299,200 | — | — |
| 2012-08-27 | $5.28 | $5.28 | 163,800 | — | — |
| 2012-08-24 | $5.25 | $5.25 | 137,100 | — | — |
| 2012-08-23 | $5.17 | $5.17 | 353,300 | — | — |
| 2012-08-22 | $5.35 | $5.35 | 151,300 | — | — |
| 2012-08-21 | $5.44 | $5.44 | 207,200 | — | — |
| 2012-08-20 | $5.48 | $5.48 | 203,500 | — | — |
| 2012-08-17 | $5.48 | $5.48 | 178,100 | — | — |
| 2012-08-16 | $5.48 | $5.48 | 151,100 | — | — |
| 2012-08-15 | $5.39 | $5.39 | 151,500 | — | — |
| 2012-08-14 | $5.39 | $5.39 | 250,700 | — | — |
| 2012-08-13 | $5.45 | $5.45 | 230,300 | — | — |
| 2012-08-10 | $5.44 | $5.44 | 305,200 | — | — |
| 2012-08-09 | $5.45 | $5.45 | 401,500 | — | — |
| 2012-08-08 | $5.29 | $5.29 | 562,500 | — | — |
| 2012-08-07 | $5.49 | $5.49 | 708,300 | — | — |
| 2012-08-06 | $5.46 | $5.46 | 574,900 | — | — |
| 2012-08-03 | $5.52 | $5.52 | 809,900 | — | — |
| 2012-08-02 | $5.56 | $5.56 | 986,400 | — | — |
| 2012-08-01 | $5.82 | $5.82 | 556,000 | — | — |
| 2012-07-31 | $6.12 | $6.12 | 328,500 | — | — |
| 2012-07-30 | $6.18 | $6.18 | 326,500 | — | — |
| 2012-07-27 | $6.25 | $6.25 | 411,300 | — | — |
| 2012-07-26 | $5.94 | $5.94 | 373,600 | — | — |
| 2012-07-25 | $5.95 | $5.95 | 334,400 | — | — |
| 2012-07-24 | $5.91 | $5.91 | 383,900 | — | — |
| 2012-07-23 | $5.96 | $5.96 | 212,600 | — | — |
| 2012-07-20 | $6.13 | $6.13 | 263,600 | — | — |
| 2012-07-19 | $6.09 | $6.09 | 449,000 | — | — |
| 2012-07-18 | $6.28 | $6.28 | 255,400 | — | — |
| 2012-07-17 | $6.14 | $6.14 | 206,800 | — | — |
| 2012-07-16 | $6.08 | $6.08 | 279,100 | — | — |
| 2012-07-13 | $6.21 | $6.21 | 222,300 | — | — |
| 2012-07-12 | $6.31 | $6.31 | 243,000 | — | — |
| 2012-07-11 | $6.36 | $6.36 | 374,000 | — | — |
| 2012-07-10 | $6.42 | $6.42 | 185,200 | — | — |
| 2012-07-09 | $6.70 | $6.70 | 278,200 | — | — |
| 2012-07-06 | $6.72 | $6.72 | 283,900 | — | — |
| 2012-07-05 | $6.88 | $6.88 | 346,100 | — | — |
| 2012-07-03 | $6.79 | $6.79 | 421,200 | — | — |
| 2012-07-02 | $6.58 | $6.58 | 446,600 | — | — |
| 2012-06-29 | $6.47 | $6.47 | 389,500 | — | — |
| 2012-06-28 | $6.20 | $6.20 | 418,300 | — | — |
| 2012-06-27 | $6.43 | $6.43 | 303,900 | — | — |
| 2012-06-26 | $6.33 | $6.33 | 230,000 | — | — |
| 2012-06-25 | $6.31 | $6.31 | 296,600 | — | — |
| 2012-06-22 | $6.50 | $6.50 | 861,400 | — | — |
| 2012-06-21 | $6.22 | $6.22 | 302,300 | — | — |
| 2012-06-20 | $6.46 | $6.46 | 420,700 | — | — |
| 2012-06-19 | $6.48 | $6.48 | 700,400 | — | — |
| 2012-06-18 | $6.26 | $6.26 | 418,500 | — | — |
| 2012-06-15 | $6.29 | $6.29 | 652,100 | — | — |
| 2012-06-14 | $6.05 | $6.05 | 762,200 | — | — |
| 2012-06-13 | $5.83 | $5.83 | 438,400 | — | — |
| 2012-06-12 | $5.77 | $5.77 | 277,200 | — | — |
| 2012-06-11 | $5.58 | $5.58 | 296,500 | — | — |
| 2012-06-08 | $5.72 | $5.72 | 260,900 | — | — |
| 2012-06-07 | $5.68 | $5.68 | 274,600 | — | — |
| 2012-06-06 | $5.81 | $5.81 | 324,200 | — | — |
| 2012-06-05 | $5.59 | $5.59 | 336,100 | — | — |
| 2012-06-04 | $5.60 | $5.60 | 328,800 | — | — |
| 2012-06-01 | $5.71 | $5.71 | 398,400 | — | — |
| 2012-05-31 | $5.99 | $5.99 | 507,600 | — | — |
| 2012-05-30 | $6.13 | $6.13 | 914,200 | — | — |
| 2012-05-29 | $5.76 | $5.76 | 276,400 | — | — |
| 2012-05-25 | $5.65 | $5.65 | 197,900 | — | — |
| 2012-05-24 | $5.63 | $5.63 | 327,500 | — | — |
| 2012-05-23 | $5.83 | $5.83 | 292,000 | — | — |
| 2012-05-22 | $5.80 | $5.80 | 514,800 | — | — |
| 2012-05-21 | $6.00 | $6.00 | 265,700 | — | — |
| 2012-05-18 | $5.78 | $5.78 | 397,300 | — | — |
| 2012-05-17 | $5.80 | $5.80 | 314,900 | — | — |
| 2012-05-16 | $6.02 | $6.02 | 403,600 | — | — |
| 2012-05-15 | $6.16 | $6.16 | 277,000 | — | — |
| 2012-05-14 | $6.15 | $6.15 | 250,200 | — | — |
| 2012-05-11 | $6.26 | $6.26 | 362,200 | — | — |
| 2012-05-10 | $6.26 | $6.26 | 571,000 | — | — |
| 2012-05-09 | $6.13 | $6.13 | 605,400 | — | — |
| 2012-05-08 | $6.01 | $6.01 | 474,300 | — | — |
| 2012-05-07 | $6.25 | $6.25 | 496,000 | — | — |
| 2012-05-04 | $6.24 | $6.24 | 826,400 | — | — |
| 2012-05-03 | $6.52 | $6.52 | 1,029,800 | — | — |
| 2012-05-02 | $6.63 | $6.63 | 4,748,000 | — | — |
| 2012-05-01 | $5.69 | $5.69 | 433,500 | — | — |
| 2012-04-30 | $5.60 | $5.60 | 372,300 | — | — |
| 2012-04-27 | $5.54 | $5.54 | 302,800 | — | — |
| 2012-04-26 | $5.53 | $5.53 | 327,000 | — | — |
| 2012-04-25 | $5.50 | $5.50 | 219,800 | — | — |
| 2012-04-24 | $5.38 | $5.38 | 300,000 | — | — |
| 2012-04-23 | $5.44 | $5.44 | 414,800 | — | — |
| 2012-04-20 | $5.57 | $5.57 | 320,000 | — | — |
| 2012-04-19 | $5.69 | $5.69 | 293,400 | — | — |
| 2012-04-18 | $5.83 | $5.83 | 421,300 | — | — |
| 2012-04-17 | $5.72 | $5.72 | 349,700 | — | — |
| 2012-04-16 | $5.63 | $5.63 | 213,400 | — | — |
| 2012-04-13 | $5.62 | $5.62 | 323,000 | — | — |
| 2012-04-12 | $5.85 | $5.85 | 473,100 | — | — |
| 2012-04-11 | $5.73 | $5.73 | 810,500 | — | — |
| 2012-04-10 | $5.25 | $5.25 | 555,300 | — | — |
| 2012-04-09 | $5.29 | $5.29 | 730,400 | — | — |
| 2012-04-05 | $5.16 | $5.16 | 456,300 | — | — |
| 2012-04-04 | $5.20 | $5.20 | 542,400 | — | — |
| 2012-04-03 | $5.31 | $5.31 | 716,700 | — | — |
| 2012-04-02 | $5.62 | $5.62 | 362,800 | — | — |
| 2012-03-30 | $5.58 | $5.58 | 329,400 | — | — |
| 2012-03-29 | $5.57 | $5.57 | 281,900 | — | — |
| 2012-03-28 | $5.51 | $5.51 | 235,400 | — | — |
| 2012-03-27 | $5.54 | $5.54 | 279,600 | — | — |
| 2012-03-26 | $5.65 | $5.65 | 550,600 | — | — |
| 2012-03-23 | $5.66 | $5.66 | 191,200 | — | — |
| 2012-03-22 | $5.59 | $5.59 | 342,900 | — | — |
| 2012-03-21 | $5.68 | $5.68 | 285,600 | — | — |
| 2012-03-20 | $5.67 | $5.67 | 235,200 | — | — |
| 2012-03-19 | $5.75 | $5.75 | 284,800 | — | — |
| 2012-03-16 | $5.67 | $5.67 | 461,600 | — | — |
| 2012-03-15 | $5.48 | $5.48 | 310,300 | — | — |
| 2012-03-14 | $5.37 | $5.37 | 361,600 | — | — |
| 2012-03-13 | $5.48 | $5.48 | 519,800 | — | — |
| 2012-03-12 | $5.16 | $5.16 | 331,900 | — | — |
| 2012-03-09 | $5.17 | $5.17 | 378,300 | — | — |
| 2012-03-08 | $5.12 | $5.12 | 241,600 | — | — |
| 2012-03-07 | $5.08 | $5.08 | 301,800 | — | — |
| 2012-03-06 | $5.01 | $5.01 | 714,100 | — | — |
| 2012-03-05 | $5.21 | $5.21 | 523,500 | — | — |
| 2012-03-02 | $5.36 | $5.36 | 546,200 | — | — |
| 2012-03-01 | $5.31 | $5.31 | 853,400 | — | — |
| 2012-02-29 | $5.11 | $5.11 | 1,098,100 | — | — |
| 2012-02-28 | $5.20 | $5.20 | 295,600 | — | — |
| 2012-02-27 | $5.09 | $5.09 | 305,800 | — | — |
| 2012-02-24 | $5.16 | $5.16 | 260,700 | — | — |
| 2012-02-23 | $5.14 | $5.14 | 341,800 | — | — |
| 2012-02-22 | $5.11 | $5.11 | 560,000 | — | — |
| 2012-02-21 | $5.24 | $5.24 | 712,100 | — | — |
| 2012-02-17 | $5.25 | $5.25 | 431,200 | — | — |
| 2012-02-16 | $5.25 | $5.25 | 483,000 | — | — |
| 2012-02-15 | $5.26 | $5.26 | 318,000 | — | — |
| 2012-02-14 | $5.34 | $5.34 | 634,100 | — | — |
| 2012-02-13 | $5.31 | $5.31 | 270,600 | — | — |
| 2012-02-10 | $5.28 | $5.28 | 498,600 | — | — |
| 2012-02-09 | $5.49 | $5.49 | 1,549,000 | — | — |
| 2012-02-08 | $5.29 | $5.29 | 984,900 | — | — |
| 2012-02-07 | $5.26 | $5.26 | 471,900 | — | — |
| 2012-02-06 | $5.27 | $5.27 | 323,900 | — | — |
| 2012-02-03 | $5.30 | $5.30 | 537,000 | — | — |
| 2012-02-02 | $5.20 | $5.20 | 583,700 | — | — |
| 2012-02-01 | $5.27 | $5.27 | 295,000 | — | — |
| 2012-01-31 | $5.15 | $5.15 | 267,000 | — | — |
| 2012-01-30 | $5.16 | $5.16 | 208,000 | — | — |
| 2012-01-27 | $5.15 | $5.15 | 497,200 | — | — |
| 2012-01-26 | $5.23 | $5.23 | 374,000 | — | — |
| 2012-01-25 | $5.35 | $5.35 | 440,200 | — | — |
| 2012-01-24 | $5.21 | $5.21 | 662,200 | — | — |
| 2012-01-23 | $5.35 | $5.35 | 607,200 | — | — |
| 2012-01-20 | $5.43 | $5.43 | 745,100 | — | — |
| 2012-01-19 | $5.11 | $5.11 | 982,700 | — | — |
| 2012-01-18 | $4.85 | $4.85 | 904,000 | — | — |
| 2012-01-17 | $4.85 | $4.85 | 580,300 | — | — |
| 2012-01-13 | $4.93 | $4.93 | 510,800 | — | — |
| 2012-01-12 | $5.06 | $5.06 | 868,200 | — | — |
| 2012-01-11 | $5.11 | $5.11 | 467,800 | — | — |
| 2012-01-10 | $5.25 | $5.25 | 305,300 | — | — |
| 2012-01-09 | $5.12 | $5.12 | 518,300 | — | — |
| 2012-01-06 | $5.15 | $5.15 | 352,100 | — | — |
| 2012-01-05 | $5.19 | $5.19 | 324,400 | — | — |
| 2012-01-04 | $5.20 | $5.20 | 318,200 | — | — |
| 2012-01-03 | $5.12 | $5.12 | 483,600 | — | — |