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
- 1980-03-17 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 | $7.61 | $14.41 | 260,000 | — | — |
| 2012-12-28 | $7.45 | $14.11 | 196,700 | — | — |
| 2012-12-27 | $7.49 | $14.19 | 283,500 | — | — |
| 2012-12-26 | $7.27 | $13.77 | 184,000 | — | — |
| 2012-12-24 | $7.35 | $13.92 | 97,100 | — | — |
| 2012-12-21 | $7.40 | $14.02 | 566,400 | — | — |
| 2012-12-20 | $7.47 | $14.15 | 369,800 | — | — |
| 2012-12-19 | $7.25 | $13.73 | 260,500 | — | — |
| 2012-12-18 | $7.20 | $13.64 | 229,500 | — | — |
| 2012-12-17 | $7.00 | $13.26 | 263,300 | — | — |
| 2012-12-14 | $6.80 | $12.88 | 203,400 | — | — |
| 2012-12-13 | $6.86 | $12.99 | 236,500 | — | — |
| 2012-12-12 | $7.00 | $13.26 | 420,500 | — | — |
| 2012-12-11 | $6.70 | $12.69 | 231,400 | — | — |
| 2012-12-10 | $6.40 | $12.12 | 366,400 | — | — |
| 2012-12-07 | $6.35 | $12.03 | 129,600 | — | — |
| 2012-12-06 | $6.36 | $12.05 | 124,900 | — | — |
| 2012-12-05 | $6.21 | $11.76 | 145,800 | — | — |
| 2012-12-04 | $6.29 | $11.91 | 216,200 | — | — |
| 2012-12-03 | $6.05 | $11.46 | 214,900 | — | — |
| 2012-11-30 | $5.88 | $11.14 | 326,600 | — | — |
| 2012-11-29 | $6.00 | $11.36 | 131,700 | — | — |
| 2012-11-28 | $5.81 | $11.00 | 133,600 | — | — |
| 2012-11-27 | $5.63 | $10.66 | 146,800 | — | — |
| 2012-11-26 | $5.59 | $10.59 | 149,800 | — | — |
| 2012-11-23 | $5.45 | $10.32 | 37,900 | — | — |
| 2012-11-21 | $5.39 | $10.21 | 74,700 | — | — |
| 2012-11-20 | $5.32 | $10.08 | 85,500 | — | — |
| 2012-11-19 | $5.36 | $10.15 | 133,800 | — | — |
| 2012-11-16 | $5.20 | $9.85 | 203,100 | — | — |
| 2012-11-15 | $5.28 | $10.00 | 222,400 | — | — |
| 2012-11-14 | $5.28 | $10.00 | 198,400 | — | — |
| 2012-11-13 | $5.50 | $10.42 | 145,500 | — | — |
| 2012-11-12 | $5.60 | $10.61 | 77,100 | — | — |
| 2012-11-09 | $5.60 | $10.61 | 244,100 | — | — |
| 2012-11-08 | $5.42 | $10.27 | 247,700 | — | — |
| 2012-11-07 | $5.50 | $10.42 | 158,000 | — | — |
| 2012-11-06 | $5.89 | $11.16 | 108,200 | — | — |
| 2012-11-05 | $5.75 | $10.89 | 135,300 | — | — |
| 2012-11-02 | $5.73 | $10.85 | 151,600 | — | — |
| 2012-11-01 | $5.99 | $11.35 | 251,700 | — | — |
| 2012-10-31 | $5.77 | $10.93 | 95,400 | — | — |
| 2012-10-26 | $5.83 | $11.04 | 93,300 | — | — |
| 2012-10-25 | $5.80 | $10.99 | 138,400 | — | — |
| 2012-10-24 | $5.87 | $11.12 | 67,700 | — | — |
| 2012-10-23 | $5.94 | $11.25 | 107,200 | — | — |
| 2012-10-22 | $5.99 | $11.35 | 86,200 | — | — |
| 2012-10-19 | $5.96 | $11.29 | 161,300 | — | — |
| 2012-10-18 | $6.29 | $11.91 | 98,900 | — | — |
| 2012-10-17 | $6.40 | $12.12 | 127,900 | — | — |
| 2012-10-16 | $6.39 | $12.10 | 89,100 | — | — |
| 2012-10-15 | $6.38 | $12.08 | 84,500 | — | — |
| 2012-10-12 | $6.33 | $11.99 | 107,500 | — | — |
| 2012-10-11 | $6.26 | $11.86 | 94,000 | — | — |
| 2012-10-10 | $6.06 | $11.48 | 162,200 | — | — |
| 2012-10-09 | $5.99 | $11.35 | 147,000 | — | — |
| 2012-10-08 | $6.26 | $11.86 | 82,200 | — | — |
| 2012-10-05 | $6.20 | $11.74 | 211,200 | — | — |
| 2012-10-04 | $6.21 | $11.76 | 143,500 | — | — |
| 2012-10-03 | $6.17 | $11.69 | 226,200 | — | — |
| 2012-10-02 | $6.34 | $12.01 | 150,100 | — | — |
| 2012-10-01 | $6.32 | $11.97 | 201,500 | — | — |
| 2012-09-28 | $6.32 | $11.97 | 183,600 | — | — |
| 2012-09-27 | $6.41 | $12.14 | 193,400 | — | — |
| 2012-09-26 | $6.31 | $11.95 | 120,600 | — | — |
| 2012-09-25 | $6.23 | $11.80 | 204,900 | — | — |
| 2012-09-24 | $6.45 | $12.22 | 149,100 | — | — |
| 2012-09-21 | $6.51 | $12.33 | 410,500 | — | — |
| 2012-09-20 | $6.47 | $12.25 | 100,300 | — | — |
| 2012-09-19 | $6.49 | $12.29 | 195,500 | — | — |
| 2012-09-18 | $6.52 | $12.35 | 171,600 | — | — |
| 2012-09-17 | $6.57 | $12.44 | 186,400 | — | — |
| 2012-09-14 | $6.52 | $12.35 | 333,500 | — | — |
| 2012-09-13 | $6.50 | $12.31 | 292,400 | — | — |
| 2012-09-12 | $6.25 | $11.84 | 236,700 | — | — |
| 2012-09-11 | $6.44 | $12.20 | 146,800 | — | — |
| 2012-09-10 | $6.40 | $12.12 | 189,800 | — | — |
| 2012-09-07 | $6.37 | $12.07 | 173,800 | — | — |
| 2012-09-06 | $6.25 | $11.84 | 441,100 | — | — |
| 2012-09-05 | $6.20 | $11.74 | 242,600 | — | — |
| 2012-09-04 | $6.11 | $11.57 | 293,200 | — | — |
| 2012-08-31 | $5.97 | $11.31 | 184,400 | — | — |
| 2012-08-30 | $5.94 | $11.25 | 201,000 | — | — |
| 2012-08-29 | $5.97 | $11.31 | 165,200 | — | — |
| 2012-08-28 | $5.97 | $11.31 | 118,100 | — | — |
| 2012-08-27 | $5.96 | $11.29 | 82,100 | — | — |
| 2012-08-24 | $5.97 | $11.31 | 149,400 | — | — |
| 2012-08-23 | $5.94 | $11.25 | 139,600 | — | — |
| 2012-08-22 | $6.05 | $11.46 | 210,700 | — | — |
| 2012-08-21 | $6.13 | $11.61 | 153,000 | — | — |
| 2012-08-20 | $6.20 | $11.74 | 151,900 | — | — |
| 2012-08-17 | $6.00 | $11.36 | 269,300 | — | — |
| 2012-08-16 | $5.99 | $11.35 | 139,200 | — | — |
| 2012-08-15 | $6.00 | $11.36 | 119,900 | — | — |
| 2012-08-14 | $5.89 | $11.16 | 223,300 | — | — |
| 2012-08-13 | $5.97 | $11.31 | 123,900 | — | — |
| 2012-08-10 | $5.89 | $11.16 | 96,900 | — | — |
| 2012-08-09 | $5.91 | $11.19 | 205,500 | — | — |
| 2012-08-08 | $5.88 | $11.14 | 119,200 | — | — |
| 2012-08-07 | $5.96 | $11.29 | 208,500 | — | — |
| 2012-08-06 | $5.88 | $11.14 | 307,100 | — | — |
| 2012-08-03 | $5.59 | $10.59 | 682,300 | — | — |
| 2012-08-02 | $5.35 | $10.13 | 168,100 | — | — |
| 2012-08-01 | $5.41 | $10.25 | 200,800 | — | — |
| 2012-07-31 | $5.67 | $10.74 | 116,300 | — | — |
| 2012-07-30 | $5.90 | $11.17 | 94,900 | — | — |
| 2012-07-27 | $5.99 | $11.35 | 161,700 | — | — |
| 2012-07-26 | $5.66 | $10.72 | 82,600 | — | — |
| 2012-07-25 | $5.52 | $10.46 | 78,200 | — | — |
| 2012-07-24 | $5.45 | $10.32 | 161,200 | — | — |
| 2012-07-23 | $5.59 | $10.59 | 142,000 | — | — |
| 2012-07-20 | $5.77 | $10.93 | 164,300 | — | — |
| 2012-07-19 | $5.93 | $11.23 | 82,800 | — | — |
| 2012-07-18 | $5.94 | $11.25 | 143,100 | — | — |
| 2012-07-17 | $6.00 | $11.36 | 143,400 | — | — |
| 2012-07-16 | $5.75 | $10.89 | 117,300 | — | — |
| 2012-07-13 | $5.96 | $11.29 | 169,500 | — | — |
| 2012-07-12 | $5.75 | $10.89 | 138,500 | — | — |
| 2012-07-11 | $5.74 | $10.87 | 174,800 | — | — |
| 2012-07-10 | $5.75 | $10.89 | 171,100 | — | — |
| 2012-07-09 | $5.82 | $11.02 | 259,600 | — | — |
| 2012-07-06 | $5.86 | $11.10 | 182,200 | — | — |
| 2012-07-05 | $6.00 | $11.36 | 270,300 | — | — |
| 2012-07-03 | $6.02 | $11.40 | 366,300 | — | — |
| 2012-07-02 | $6.04 | $11.44 | 299,500 | — | — |
| 2012-06-29 | $5.84 | $11.06 | 253,100 | — | — |
| 2012-06-28 | $5.50 | $10.42 | 130,300 | — | — |
| 2012-06-27 | $5.58 | $10.57 | 160,400 | — | — |
| 2012-06-26 | $5.43 | $10.28 | 156,000 | — | — |
| 2012-06-25 | $5.55 | $10.51 | 166,400 | — | — |
| 2012-06-22 | $5.84 | $11.06 | 586,500 | — | — |
| 2012-06-21 | $5.63 | $10.66 | 1,299,200 | — | — |
| 2012-06-20 | $4.74 | $8.98 | 75,400 | — | — |
| 2012-06-19 | $4.83 | $9.15 | 156,300 | — | — |
| 2012-06-18 | $4.57 | $8.66 | 177,400 | — | — |
| 2012-06-15 | $4.79 | $9.07 | 298,300 | — | — |
| 2012-06-14 | $4.68 | $8.86 | 155,100 | — | — |
| 2012-06-13 | $4.52 | $8.56 | 122,400 | — | — |
| 2012-06-12 | $4.65 | $8.81 | 129,500 | — | — |
| 2012-06-11 | $4.54 | $8.60 | 210,600 | — | — |
| 2012-06-08 | $4.76 | $9.02 | 111,800 | — | — |
| 2012-06-07 | $4.60 | $8.71 | 180,900 | — | — |
| 2012-06-06 | $4.63 | $8.77 | 343,200 | — | — |
| 2012-06-05 | $4.53 | $8.58 | 175,900 | — | — |
| 2012-06-04 | $4.66 | $8.83 | 116,700 | — | — |
| 2012-06-01 | $4.75 | $9.00 | 233,400 | — | — |
| 2012-05-31 | $4.98 | $9.43 | 327,500 | — | — |
| 2012-05-30 | $4.85 | $9.19 | 158,100 | — | — |
| 2012-05-29 | $4.93 | $9.34 | 244,400 | — | — |
| 2012-05-25 | $4.88 | $9.24 | 208,800 | — | — |
| 2012-05-24 | $4.84 | $9.17 | 166,000 | — | — |
| 2012-05-23 | $4.80 | $9.09 | 189,000 | — | — |
| 2012-05-22 | $4.66 | $8.83 | 193,000 | — | — |
| 2012-05-21 | $4.85 | $9.19 | 241,600 | — | — |
| 2012-05-18 | $4.56 | $8.64 | 219,300 | — | — |
| 2012-05-17 | $4.67 | $8.85 | 334,400 | — | — |
| 2012-05-16 | $4.93 | $9.34 | 464,600 | — | — |
| 2012-05-15 | $5.21 | $9.87 | 168,000 | — | — |
| 2012-05-14 | $5.15 | $9.75 | 227,100 | — | — |
| 2012-05-11 | $5.19 | $9.83 | 224,000 | — | — |
| 2012-05-10 | $5.44 | $10.30 | 193,900 | — | — |
| 2012-05-09 | $5.50 | $10.42 | 237,000 | — | — |
| 2012-05-08 | $5.49 | $10.40 | 388,500 | — | — |
| 2012-05-07 | $5.25 | $9.94 | 291,000 | — | — |
| 2012-05-04 | $5.01 | $9.49 | 322,900 | — | — |
| 2012-05-03 | $5.02 | $9.51 | 247,000 | — | — |
| 2012-05-02 | $5.19 | $9.83 | 183,000 | — | — |
| 2012-05-01 | $5.10 | $9.66 | 208,000 | — | — |
| 2012-04-30 | $5.16 | $9.77 | 154,000 | — | — |
| 2012-04-27 | $5.40 | $10.23 | 91,800 | — | — |
| 2012-04-26 | $5.29 | $10.02 | 94,100 | — | — |
| 2012-04-25 | $5.32 | $10.08 | 142,800 | — | — |
| 2012-04-24 | $5.24 | $9.92 | 256,900 | — | — |
| 2012-04-23 | $5.15 | $9.75 | 355,700 | — | — |
| 2012-04-20 | $5.35 | $10.13 | 281,400 | — | — |
| 2012-04-19 | $5.40 | $10.23 | 306,900 | — | — |
| 2012-04-18 | $5.51 | $10.44 | 251,200 | — | — |
| 2012-04-17 | $5.58 | $10.57 | 129,200 | — | — |
| 2012-04-16 | $5.43 | $10.28 | 106,400 | — | — |
| 2012-04-13 | $5.42 | $10.27 | 174,100 | — | — |
| 2012-04-12 | $5.61 | $10.63 | 202,900 | — | — |
| 2012-04-11 | $5.31 | $10.06 | 209,200 | — | — |
| 2012-04-10 | $5.17 | $9.79 | 381,800 | — | — |
| 2012-04-09 | $5.31 | $10.06 | 303,300 | — | — |
| 2012-04-05 | $5.64 | $10.68 | 270,700 | — | — |
| 2012-04-04 | $5.55 | $10.51 | 208,900 | — | — |
| 2012-04-03 | $5.67 | $10.74 | 379,800 | — | — |
| 2012-04-02 | $5.90 | $11.17 | 556,100 | — | — |
| 2012-03-30 | $5.56 | $10.53 | 297,900 | — | — |
| 2012-03-29 | $5.55 | $10.51 | 286,200 | — | — |
| 2012-03-28 | $5.49 | $10.40 | 243,200 | — | — |
| 2012-03-27 | $5.45 | $10.32 | 238,300 | — | — |
| 2012-03-26 | $5.50 | $10.42 | 248,500 | — | — |
| 2012-03-23 | $5.34 | $10.11 | 214,200 | — | — |
| 2012-03-22 | $5.38 | $10.19 | 210,500 | — | — |
| 2012-03-21 | $5.49 | $10.40 | 383,500 | — | — |
| 2012-03-20 | $5.55 | $10.51 | 275,100 | — | — |
| 2012-03-19 | $5.73 | $10.85 | 470,900 | — | — |
| 2012-03-16 | $5.89 | $11.16 | 845,200 | — | — |
| 2012-03-15 | $5.53 | $10.47 | 704,500 | — | — |
| 2012-03-14 | $5.78 | $10.95 | 1,629,800 | — | — |
| 2012-03-13 | $4.58 | $8.67 | 262,500 | — | — |
| 2012-03-12 | $4.37 | $8.28 | 75,700 | — | — |
| 2012-03-09 | $4.43 | $8.39 | 135,900 | — | — |
| 2012-03-08 | $4.33 | $8.20 | 120,900 | — | — |
| 2012-03-07 | $4.30 | $8.14 | 153,600 | — | — |
| 2012-03-06 | $4.27 | $8.09 | 248,900 | — | — |
| 2012-03-05 | $4.42 | $8.37 | 193,400 | — | — |
| 2012-03-02 | $4.33 | $8.20 | 300,700 | — | — |
| 2012-03-01 | $4.65 | $8.81 | 324,300 | — | — |
| 2012-02-29 | $4.70 | $8.90 | 314,300 | — | — |
| 2012-02-28 | $4.79 | $9.07 | 204,200 | — | — |
| 2012-02-27 | $4.78 | $9.05 | 258,800 | — | — |
| 2012-02-24 | $4.77 | $9.03 | 375,600 | — | — |
| 2012-02-23 | $4.58 | $8.67 | 154,300 | — | — |
| 2012-02-22 | $4.44 | $8.41 | 145,300 | — | — |
| 2012-02-21 | $4.53 | $8.58 | 107,800 | — | — |
| 2012-02-17 | $4.58 | $8.67 | 109,500 | — | — |
| 2012-02-16 | $4.58 | $8.67 | 170,300 | — | — |
| 2012-02-15 | $4.42 | $8.37 | 166,400 | — | — |
| 2012-02-14 | $4.44 | $8.41 | 109,400 | — | — |
| 2012-02-13 | $4.51 | $8.54 | 189,100 | — | — |
| 2012-02-10 | $4.46 | $8.45 | 115,800 | — | — |
| 2012-02-09 | $4.68 | $8.86 | 103,700 | — | — |
| 2012-02-08 | $4.69 | $8.88 | 152,600 | — | — |
| 2012-02-07 | $4.61 | $8.73 | 180,800 | — | — |
| 2012-02-06 | $4.66 | $8.83 | 131,400 | — | — |
| 2012-02-03 | $4.63 | $8.77 | 286,900 | — | — |
| 2012-02-02 | $4.46 | $8.45 | 281,100 | — | — |
| 2012-02-01 | $4.38 | $8.30 | 787,300 | — | — |
| 2012-01-31 | $4.23 | $8.01 | 231,000 | — | — |
| 2012-01-30 | $4.15 | $7.86 | 165,000 | — | — |
| 2012-01-27 | $4.18 | $7.92 | 169,500 | — | — |
| 2012-01-26 | $4.23 | $8.01 | 229,500 | — | — |
| 2012-01-25 | $4.25 | $8.05 | 326,300 | — | — |
| 2012-01-24 | $4.26 | $8.07 | 216,700 | — | — |
| 2012-01-23 | $4.22 | $7.99 | 96,500 | — | — |
| 2012-01-20 | $4.22 | $7.99 | 302,100 | — | — |
| 2012-01-19 | $4.11 | $7.78 | 483,400 | — | — |
| 2012-01-18 | $4.00 | $7.58 | 598,100 | — | — |
| 2012-01-17 | $3.97 | $7.52 | 481,600 | — | — |
| 2012-01-13 | $4.00 | $7.58 | 528,100 | — | — |
| 2012-01-12 | $4.12 | $7.80 | 442,500 | — | — |
| 2012-01-11 | $4.13 | $7.82 | 915,700 | — | — |
| 2012-01-10 | $3.75 | $7.10 | 525,900 | — | — |
| 2012-01-09 | $3.88 | $7.35 | 566,700 | — | — |
| 2012-01-06 | $4.02 | $7.61 | 386,900 | — | — |
| 2012-01-05 | $4.16 | $7.88 | 388,400 | — | — |
| 2012-01-04 | $4.09 | $7.75 | 491,600 | — | — |
| 2012-01-03 | $4.26 | $8.07 | 363,600 | — | — |