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
- 1999-03-10 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 | $7.13 | $12.71 | 4,106,088 | — | — |
| 2012-12-28 | $7.02 | $12.49 | 6,496,182 | — | — |
| 2012-12-27 | $7.06 | $12.58 | 4,833,990 | — | — |
| 2012-12-26 | $7.06 | $12.58 | 7,371,000 | — | — |
| 2012-12-24 | $6.92 | $12.32 | 910,476 | — | — |
| 2012-12-21 | $6.92 | $12.32 | 11,143,566 | — | — |
| 2012-12-20 | $7.09 | $12.62 | 7,902,216 | — | — |
| 2012-12-19 | $7.08 | $12.61 | 10,423,602 | — | — |
| 2012-12-18 | $7.09 | $12.62 | 13,463,604 | — | — |
| 2012-12-17 | $6.90 | $12.30 | 7,667,604 | — | — |
| 2012-12-14 | $6.94 | $12.35 | 6,545,826 | — | — |
| 2012-12-13 | $6.95 | $12.38 | 5,379,444 | — | — |
| 2012-12-12 | $7.12 | $12.68 | 7,408,044 | — | — |
| 2012-12-11 | $7.15 | $12.73 | 8,083,782 | — | — |
| 2012-12-10 | $7.14 | $12.72 | 4,714,542 | — | — |
| 2012-12-07 | $7.05 | $12.55 | 6,791,904 | — | — |
| 2012-12-06 | $6.91 | $12.31 | 12,026,196 | — | — |
| 2012-12-05 | $6.76 | $12.04 | 7,847,406 | — | — |
| 2012-12-04 | $6.61 | $11.77 | 8,414,910 | — | — |
| 2012-12-03 | $6.63 | $11.82 | 8,386,938 | — | — |
| 2012-11-30 | $6.74 | $12.00 | 14,546,448 | — | — |
| 2012-11-29 | $7.08 | $12.61 | 7,429,968 | — | — |
| 2012-11-28 | $7.00 | $12.47 | 3,954,258 | — | — |
| 2012-11-27 | $6.97 | $12.41 | 6,659,730 | — | — |
| 2012-11-26 | $7.10 | $12.65 | 5,426,946 | — | — |
| 2012-11-23 | $7.18 | $12.79 | 5,429,466 | — | — |
| 2012-11-21 | $6.90 | $12.30 | 7,195,860 | — | — |
| 2012-11-20 | $6.76 | $12.04 | 3,473,820 | — | — |
| 2012-11-19 | $6.82 | $12.14 | 4,386,186 | — | — |
| 2012-11-16 | $6.70 | $11.93 | 6,459,138 | — | — |
| 2012-11-15 | $6.72 | $11.97 | 5,484,654 | — | — |
| 2012-11-14 | $6.72 | $11.97 | 6,384,168 | — | — |
| 2012-11-13 | $6.92 | $12.32 | 5,994,828 | — | — |
| 2012-11-12 | $7.03 | $12.52 | 4,369,806 | — | — |
| 2012-11-09 | $7.02 | $12.49 | 7,363,818 | — | — |
| 2012-11-08 | $7.02 | $12.51 | 8,443,260 | — | — |
| 2012-11-07 | $7.10 | $12.63 | 8,369,802 | — | — |
| 2012-11-06 | $7.26 | $12.93 | 7,732,368 | — | — |
| 2012-11-05 | $7.06 | $12.58 | 7,797,762 | — | — |
| 2012-11-02 | $6.95 | $12.38 | 7,364,826 | — | — |
| 2012-11-01 | $6.98 | $12.42 | 12,344,598 | — | — |
| 2012-10-31 | $6.98 | $12.42 | 4,709,754 | — | — |
| 2012-10-26 | $6.94 | $12.37 | 5,249,034 | — | — |
| 2012-10-25 | $7.06 | $12.56 | 8,047,620 | — | — |
| 2012-10-24 | $7.13 | $12.69 | 11,236,428 | — | — |
| 2012-10-23 | $6.98 | $12.44 | 6,361,362 | — | — |
| 2012-10-22 | $7.11 | $12.66 | 13,142,430 | — | — |
| 2012-10-19 | $7.11 | $12.66 | 12,959,604 | — | — |
| 2012-10-18 | $7.41 | $13.20 | 7,869,456 | — | — |
| 2012-10-17 | $7.56 | $13.45 | 9,752,148 | — | — |
| 2012-10-16 | $7.56 | $13.45 | 13,112,064 | — | — |
| 2012-10-15 | $7.40 | $13.17 | 8,498,952 | — | — |
| 2012-10-12 | $7.38 | $13.14 | 4,517,478 | — | — |
| 2012-10-11 | $7.48 | $13.31 | 10,367,658 | — | — |
| 2012-10-10 | $7.34 | $13.07 | 6,242,292 | — | — |
| 2012-10-09 | $7.44 | $13.24 | 5,875,128 | — | — |
| 2012-10-08 | $7.46 | $13.29 | 5,028,786 | — | — |
| 2012-10-05 | $7.37 | $13.12 | 9,261,126 | — | — |
| 2012-10-04 | $7.44 | $13.24 | 9,229,374 | — | — |
| 2012-10-03 | $7.50 | $13.36 | 7,264,152 | — | — |
| 2012-10-02 | $7.50 | $13.36 | 7,928,802 | — | — |
| 2012-10-01 | $7.65 | $13.62 | 7,115,976 | — | — |
| 2012-09-28 | $7.55 | $13.44 | 7,135,128 | — | — |
| 2012-09-27 | $7.67 | $13.65 | 6,929,496 | — | — |
| 2012-09-26 | $7.75 | $13.81 | 7,306,614 | — | — |
| 2012-09-25 | $7.66 | $13.64 | 10,543,428 | — | — |
| 2012-09-24 | $7.99 | $14.23 | 7,729,092 | — | — |
| 2012-09-21 | $7.90 | $14.08 | 10,045,350 | — | — |
| 2012-09-20 | $7.92 | $14.10 | 9,364,950 | — | — |
| 2012-09-19 | $8.02 | $14.29 | 9,387,252 | — | — |
| 2012-09-18 | $8.02 | $14.29 | 8,158,752 | — | — |
| 2012-09-17 | $8.13 | $14.49 | 12,853,638 | — | — |
| 2012-09-14 | $8.24 | $14.67 | 20,592,180 | — | — |
| 2012-09-13 | $8.15 | $14.51 | 15,296,652 | — | — |
| 2012-09-12 | $7.73 | $13.77 | 10,142,370 | — | — |
| 2012-09-11 | $7.64 | $13.61 | 8,995,266 | — | — |
| 2012-09-10 | $7.53 | $13.41 | 9,875,754 | — | — |
| 2012-09-07 | $7.74 | $13.78 | 6,462,918 | — | — |
| 2012-09-06 | $7.49 | $13.34 | 11,109,420 | — | — |
| 2012-09-05 | $7.10 | $12.63 | 6,609,582 | — | — |
| 2012-09-04 | $6.92 | $12.32 | 7,353,738 | — | — |
| 2012-08-31 | $7.09 | $12.62 | 8,363,754 | — | — |
| 2012-08-30 | $7.09 | $12.62 | 6,824,790 | — | — |
| 2012-08-29 | $7.06 | $12.58 | 5,437,278 | — | — |
| 2012-08-28 | $7.25 | $12.90 | 4,868,388 | — | — |
| 2012-08-27 | $7.24 | $12.89 | 6,386,814 | — | — |
| 2012-08-24 | $7.40 | $13.19 | 7,105,896 | — | — |
| 2012-08-23 | $7.44 | $13.26 | 16,332,498 | — | — |
| 2012-08-22 | $7.72 | $13.75 | 17,886,204 | — | — |
| 2012-08-21 | $7.73 | $13.77 | 11,933,460 | — | — |
| 2012-08-20 | $7.87 | $14.02 | 9,403,002 | — | — |
| 2012-08-17 | $7.98 | $14.20 | 5,018,454 | — | — |
| 2012-08-16 | $7.99 | $14.23 | 8,801,478 | — | — |
| 2012-08-15 | $7.77 | $13.84 | 8,591,688 | — | — |
| 2012-08-14 | $7.71 | $13.72 | 11,390,022 | — | — |
| 2012-08-13 | $7.75 | $13.75 | 11,331,054 | — | — |
| 2012-08-10 | $7.74 | $13.72 | 11,081,196 | — | — |
| 2012-08-09 | $7.56 | $13.39 | 9,263,394 | — | — |
| 2012-08-08 | $7.62 | $13.51 | 12,639,438 | — | — |
| 2012-08-07 | $7.43 | $13.17 | 13,115,844 | — | — |
| 2012-08-06 | $7.56 | $13.41 | 9,905,868 | — | — |
| 2012-08-03 | $7.37 | $13.06 | 9,800,406 | — | — |
| 2012-08-02 | $7.06 | $12.52 | 14,371,686 | — | — |
| 2012-08-01 | $7.03 | $12.47 | 10,441,746 | — | — |
| 2012-07-31 | $7.22 | $12.80 | 12,676,608 | — | — |
| 2012-07-30 | $7.22 | $12.80 | 9,492,336 | — | — |
| 2012-07-27 | $7.17 | $12.70 | 13,463,352 | — | — |
| 2012-07-26 | $6.75 | $11.96 | 8,212,176 | — | — |
| 2012-07-25 | $6.50 | $11.52 | 6,834,996 | — | — |
| 2012-07-24 | $6.62 | $11.73 | 8,996,274 | — | — |
| 2012-07-23 | $6.71 | $11.89 | 6,616,134 | — | — |
| 2012-07-20 | $6.97 | $12.35 | 8,371,566 | — | — |
| 2012-07-19 | $7.18 | $12.73 | 8,684,172 | — | — |
| 2012-07-18 | $6.98 | $12.38 | 9,197,748 | — | — |
| 2012-07-17 | $6.77 | $12.00 | 7,079,436 | — | — |
| 2012-07-16 | $6.64 | $11.78 | 7,601,832 | — | — |
| 2012-07-13 | $6.75 | $11.97 | 8,978,760 | — | — |
| 2012-07-12 | $6.62 | $11.73 | 7,497,504 | — | — |
| 2012-07-11 | $6.63 | $11.75 | 9,255,078 | — | — |
| 2012-07-10 | $6.69 | $11.86 | 7,876,260 | — | — |
| 2012-07-09 | $6.84 | $12.13 | 5,870,844 | — | — |
| 2012-07-06 | $6.91 | $12.25 | 7,634,844 | — | — |
| 2012-07-05 | $7.14 | $12.66 | 14,728,644 | — | — |
| 2012-07-03 | $7.22 | $12.80 | 7,438,662 | — | — |
| 2012-07-02 | $7.08 | $12.55 | 8,428,014 | — | — |
| 2012-06-29 | $6.95 | $12.32 | 11,104,128 | — | — |
| 2012-06-28 | $6.28 | $11.13 | 10,051,524 | — | — |
| 2012-06-27 | $6.30 | $11.17 | 5,365,962 | — | — |
| 2012-06-26 | $6.22 | $11.03 | 7,146,468 | — | — |
| 2012-06-25 | $6.21 | $11.02 | 7,479,108 | — | — |
| 2012-06-22 | $6.39 | $11.33 | 8,587,656 | — | — |
| 2012-06-21 | $6.49 | $11.51 | 11,461,968 | — | — |
| 2012-06-20 | $6.84 | $12.13 | 12,435,444 | — | — |
| 2012-06-19 | $7.05 | $12.49 | 12,208,014 | — | — |
| 2012-06-18 | $6.83 | $12.11 | 8,185,464 | — | — |
| 2012-06-15 | $6.90 | $12.23 | 8,954,442 | — | — |
| 2012-06-14 | $6.73 | $11.93 | 8,514,954 | — | — |
| 2012-06-13 | $6.58 | $11.66 | 10,304,784 | — | — |
| 2012-06-12 | $6.60 | $11.69 | 9,837,576 | — | — |
| 2012-06-11 | $6.42 | $11.38 | 7,901,460 | — | — |
| 2012-06-08 | $6.55 | $11.61 | 7,305,480 | — | — |
| 2012-06-07 | $6.61 | $11.72 | 8,751,330 | — | — |
| 2012-06-06 | $6.54 | $11.59 | 10,813,698 | — | — |
| 2012-06-05 | $6.30 | $11.17 | 8,231,706 | — | — |
| 2012-06-04 | $6.25 | $11.09 | 8,845,704 | — | — |
| 2012-06-01 | $6.12 | $10.85 | 9,556,092 | — | — |
| 2012-05-31 | $6.31 | $11.19 | 11,001,942 | — | — |
| 2012-05-30 | $6.33 | $11.21 | 7,843,626 | — | — |
| 2012-05-29 | $6.52 | $11.57 | 8,660,736 | — | — |
| 2012-05-25 | $6.40 | $11.34 | 8,817,732 | — | — |
| 2012-05-24 | $6.28 | $11.13 | 10,142,244 | — | — |
| 2012-05-23 | $6.35 | $11.26 | 10,888,290 | — | — |
| 2012-05-22 | $6.29 | $11.16 | 9,805,320 | — | — |
| 2012-05-21 | $6.45 | $11.44 | 10,600,632 | — | — |
| 2012-05-18 | $6.08 | $10.78 | 15,125,040 | — | — |
| 2012-05-17 | $6.13 | $10.86 | 12,941,712 | — | — |
| 2012-05-16 | $6.28 | $11.13 | 10,783,836 | — | — |
| 2012-05-15 | $6.29 | $11.16 | 9,015,048 | — | — |
| 2012-05-14 | $6.45 | $11.44 | 8,375,976 | — | — |
| 2012-05-11 | $6.71 | $11.85 | 12,687,066 | — | — |
| 2012-05-10 | $6.70 | $11.83 | 13,678,686 | — | — |
| 2012-05-09 | $6.50 | $11.48 | 12,991,482 | — | — |
| 2012-05-08 | $6.59 | $11.63 | 12,488,238 | — | — |
| 2012-05-07 | $6.87 | $12.13 | 10,912,104 | — | — |
| 2012-05-04 | $6.84 | $12.08 | 10,288,152 | — | — |
| 2012-05-03 | $7.25 | $12.80 | 8,969,814 | — | — |
| 2012-05-02 | $7.41 | $13.09 | 4,527,180 | — | — |
| 2012-05-01 | $7.50 | $13.25 | 3,597,300 | — | — |
| 2012-04-30 | $7.45 | $13.16 | 6,589,674 | — | — |
| 2012-04-27 | $7.51 | $13.26 | 6,631,884 | — | — |
| 2012-04-26 | $7.57 | $13.37 | 6,898,752 | — | — |
| 2012-04-25 | $7.49 | $13.23 | 7,347,816 | — | — |
| 2012-04-24 | $7.42 | $13.11 | 6,855,282 | — | — |
| 2012-04-23 | $7.40 | $13.06 | 5,962,698 | — | — |
| 2012-04-20 | $7.58 | $13.39 | 4,778,046 | — | — |
| 2012-04-19 | $7.54 | $13.32 | 5,509,224 | — | — |
| 2012-04-18 | $7.62 | $13.46 | 6,982,542 | — | — |
| 2012-04-17 | $7.52 | $13.27 | 5,316,570 | — | — |
| 2012-04-16 | $7.44 | $13.15 | 9,113,454 | — | — |
| 2012-04-13 | $7.54 | $13.32 | 8,340,066 | — | — |
| 2012-04-12 | $7.61 | $13.44 | 9,106,902 | — | — |
| 2012-04-11 | $7.39 | $13.05 | 8,516,088 | — | — |
| 2012-04-10 | $7.29 | $12.87 | 12,380,886 | — | — |
| 2012-04-09 | $7.46 | $13.18 | 5,633,082 | — | — |
| 2012-04-05 | $7.55 | $13.33 | 8,187,606 | — | — |
| 2012-04-04 | $7.50 | $13.25 | 8,151,318 | — | — |
| 2012-04-03 | $7.75 | $13.70 | 7,392,042 | — | — |
| 2012-04-02 | $7.86 | $13.88 | 10,812,690 | — | — |
| 2012-03-30 | $7.64 | $13.50 | 12,578,706 | — | — |
| 2012-03-29 | $7.82 | $13.81 | 10,632,006 | — | — |
| 2012-03-28 | $7.75 | $13.70 | 13,415,850 | — | — |
| 2012-03-27 | $8.02 | $14.17 | 8,745,534 | — | — |
| 2012-03-26 | $8.26 | $14.59 | 6,834,240 | — | — |
| 2012-03-23 | $8.12 | $14.34 | 8,990,100 | — | — |
| 2012-03-22 | $7.85 | $13.86 | 6,919,038 | — | — |
| 2012-03-21 | $8.07 | $14.26 | 8,005,032 | — | — |
| 2012-03-20 | $8.21 | $14.51 | 9,041,886 | — | — |
| 2012-03-19 | $8.44 | $14.90 | 5,829,768 | — | — |
| 2012-03-16 | $8.47 | $14.96 | 6,243,048 | — | — |
| 2012-03-15 | $8.43 | $14.89 | 8,654,562 | — | — |
| 2012-03-14 | $8.38 | $14.80 | 12,209,904 | — | — |
| 2012-03-13 | $8.32 | $14.69 | 11,314,170 | — | — |
| 2012-03-12 | $7.85 | $13.86 | 6,695,766 | — | — |
| 2012-03-09 | $7.90 | $13.96 | 7,385,490 | — | — |
| 2012-03-08 | $7.87 | $13.89 | 9,369,486 | — | — |
| 2012-03-07 | $7.69 | $13.58 | 9,703,134 | — | — |
| 2012-03-06 | $7.75 | $13.70 | 11,631,690 | — | — |
| 2012-03-05 | $8.22 | $14.52 | 10,181,052 | — | — |
| 2012-03-02 | $8.40 | $14.84 | 9,242,352 | — | — |
| 2012-03-01 | $8.46 | $14.94 | 8,898,246 | — | — |
| 2012-02-29 | $8.25 | $14.58 | 9,052,092 | — | — |
| 2012-02-28 | $8.28 | $14.62 | 6,925,716 | — | — |
| 2012-02-27 | $8.23 | $14.47 | 4,710,510 | — | — |
| 2012-02-24 | $8.29 | $14.57 | 4,531,338 | — | — |
| 2012-02-23 | $8.21 | $14.43 | 6,628,860 | — | — |
| 2012-02-22 | $8.22 | $14.46 | 6,222,384 | — | — |
| 2012-02-21 | $8.28 | $14.56 | 8,557,542 | — | — |
| 2012-02-17 | $8.21 | $14.44 | 9,897,930 | — | — |
| 2012-02-16 | $8.09 | $14.22 | 14,013,846 | — | — |
| 2012-02-15 | $7.90 | $13.89 | 11,266,794 | — | — |
| 2012-02-14 | $8.09 | $14.22 | 13,258,854 | — | — |
| 2012-02-13 | $8.29 | $14.57 | 10,591,560 | — | — |
| 2012-02-10 | $8.21 | $14.44 | 15,392,286 | — | — |
| 2012-02-09 | $8.52 | $14.99 | 14,662,998 | — | — |
| 2012-02-08 | $8.48 | $14.90 | 13,163,850 | — | — |
| 2012-02-07 | $8.45 | $14.86 | 10,090,458 | — | — |
| 2012-02-06 | $8.44 | $14.83 | 9,280,404 | — | — |
| 2012-02-03 | $8.43 | $14.82 | 18,310,068 | — | — |
| 2012-02-02 | $8.15 | $14.33 | 17,986,500 | — | — |
| 2012-02-01 | $8.06 | $14.18 | 33,493,824 | — | — |
| 2012-01-31 | $7.54 | $13.26 | 10,799,838 | — | — |
| 2012-01-30 | $7.61 | $13.38 | 12,264,966 | — | — |
| 2012-01-27 | $7.66 | $13.47 | 13,244,364 | — | — |
| 2012-01-26 | $7.69 | $13.52 | 12,318,138 | — | — |
| 2012-01-25 | $7.75 | $13.62 | 9,290,988 | — | — |
| 2012-01-24 | $7.56 | $13.30 | 9,044,406 | — | — |
| 2012-01-23 | $7.60 | $13.36 | 10,556,280 | — | — |
| 2012-01-20 | $7.56 | $13.29 | 8,650,782 | — | — |
| 2012-01-19 | $7.55 | $13.27 | 16,212,798 | — | — |
| 2012-01-18 | $7.64 | $13.44 | 10,708,992 | — | — |
| 2012-01-17 | $7.56 | $13.29 | 13,580,784 | — | — |
| 2012-01-13 | $7.23 | $12.71 | 11,575,620 | — | — |
| 2012-01-12 | $7.45 | $13.10 | 9,621,234 | — | — |
| 2012-01-11 | $7.31 | $12.85 | 9,541,224 | — | — |
| 2012-01-10 | $7.13 | $12.55 | 15,391,530 | — | — |
| 2012-01-09 | $6.80 | $11.96 | 10,236,744 | — | — |
| 2012-01-06 | $6.74 | $11.85 | 12,364,002 | — | — |
| 2012-01-05 | $6.64 | $11.68 | 10,100,916 | — | — |
| 2012-01-04 | $6.68 | $11.75 | 7,538,454 | — | — |
| 2012-01-03 | $6.56 | $11.54 | 8,724,744 | — | — |