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
- 2002-02-13 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 | $6.27 | $6.51 | 8,393,600 | — | — |
| 2012-12-28 | $6.13 | $6.36 | 5,726,000 | — | — |
| 2012-12-27 | $6.17 | $6.40 | 9,706,800 | — | — |
| 2012-12-26 | $6.22 | $6.46 | 8,402,400 | — | — |
| 2012-12-24 | $6.40 | $6.64 | 2,161,600 | — | — |
| 2012-12-21 | $6.39 | $6.63 | 14,838,000 | — | — |
| 2012-12-20 | $6.53 | $6.78 | 17,246,400 | — | — |
| 2012-12-19 | $6.89 | $7.15 | 17,166,000 | — | — |
| 2012-12-18 | $6.93 | $7.19 | 13,050,400 | — | — |
| 2012-12-17 | $6.88 | $7.14 | 9,475,200 | — | — |
| 2012-12-14 | $6.88 | $7.14 | 10,138,000 | — | — |
| 2012-12-13 | $6.90 | $7.16 | 17,790,000 | — | — |
| 2012-12-12 | $6.96 | $7.22 | 11,078,000 | — | — |
| 2012-12-11 | $6.93 | $7.19 | 9,984,800 | — | — |
| 2012-12-10 | $6.86 | $7.12 | 10,475,600 | — | — |
| 2012-12-07 | $6.83 | $7.08 | 10,037,200 | — | — |
| 2012-12-06 | $6.66 | $6.91 | 9,926,800 | — | — |
| 2012-12-05 | $6.49 | $6.74 | 11,141,200 | — | — |
| 2012-12-04 | $6.47 | $6.71 | 14,253,200 | — | — |
| 2012-12-03 | $6.46 | $6.70 | 9,694,400 | — | — |
| 2012-11-30 | $6.56 | $6.81 | 10,282,000 | — | — |
| 2012-11-29 | $6.55 | $6.80 | 10,922,800 | — | — |
| 2012-11-28 | $6.61 | $6.86 | 14,475,600 | — | — |
| 2012-11-27 | $6.67 | $6.92 | 12,588,400 | — | — |
| 2012-11-26 | $6.71 | $6.96 | 9,468,400 | — | — |
| 2012-11-23 | $6.77 | $6.96 | 10,151,600 | — | — |
| 2012-11-21 | $6.77 | $6.96 | 22,854,400 | — | — |
| 2012-11-20 | $6.62 | $6.80 | 11,994,400 | — | — |
| 2012-11-19 | $6.48 | $6.66 | 23,256,000 | — | — |
| 2012-11-16 | $6.39 | $6.57 | 29,376,000 | — | — |
| 2012-11-15 | $6.13 | $6.30 | 43,767,600 | — | — |
| 2012-11-14 | $5.87 | $6.04 | 25,697,200 | — | — |
| 2012-11-13 | $5.82 | $5.98 | 13,159,200 | — | — |
| 2012-11-12 | $5.77 | $5.94 | 11,094,400 | — | — |
| 2012-11-09 | $5.53 | $5.68 | 13,927,200 | — | — |
| 2012-11-08 | $5.63 | $5.79 | 11,655,200 | — | — |
| 2012-11-07 | $5.85 | $6.01 | 7,892,400 | — | — |
| 2012-11-06 | $5.98 | $6.15 | 5,580,400 | — | — |
| 2012-11-05 | $5.93 | $6.10 | 7,708,400 | — | — |
| 2012-11-02 | $5.95 | $6.12 | 9,767,600 | — | — |
| 2012-11-01 | $5.90 | $6.07 | 6,469,200 | — | — |
| 2012-10-31 | $5.71 | $5.87 | 7,060,400 | — | — |
| 2012-10-26 | $5.75 | $5.91 | 9,349,200 | — | — |
| 2012-10-25 | $5.93 | $6.10 | 8,462,800 | — | — |
| 2012-10-24 | $5.82 | $5.98 | 11,906,400 | — | — |
| 2012-10-23 | $5.78 | $5.94 | 10,731,200 | — | — |
| 2012-10-22 | $5.80 | $5.96 | 6,562,000 | — | — |
| 2012-10-19 | $5.78 | $5.94 | 9,161,200 | — | — |
| 2012-10-18 | $5.86 | $6.03 | 9,088,000 | — | — |
| 2012-10-17 | $5.74 | $5.90 | 6,500,000 | — | — |
| 2012-10-16 | $5.74 | $5.90 | 5,444,000 | — | — |
| 2012-10-15 | $5.70 | $5.86 | 7,262,400 | — | — |
| 2012-10-12 | $5.69 | $5.85 | 9,075,600 | — | — |
| 2012-10-11 | $5.72 | $5.88 | 16,682,800 | — | — |
| 2012-10-10 | $5.74 | $5.90 | 14,328,800 | — | — |
| 2012-10-09 | $6.00 | $6.17 | 19,618,400 | — | — |
| 2012-10-08 | $5.81 | $5.98 | 11,357,600 | — | — |
| 2012-10-05 | $5.77 | $5.93 | 16,248,000 | — | — |
| 2012-10-04 | $5.59 | $5.75 | 14,410,400 | — | — |
| 2012-10-03 | $5.33 | $5.48 | 8,414,400 | — | — |
| 2012-10-02 | $5.33 | $5.48 | 11,360,000 | — | — |
| 2012-10-01 | $5.31 | $5.46 | 10,143,600 | — | — |
| 2012-09-28 | $5.25 | $5.40 | 12,090,400 | — | — |
| 2012-09-27 | $5.23 | $5.38 | 7,704,400 | — | — |
| 2012-09-26 | $5.28 | $5.43 | 15,690,800 | — | — |
| 2012-09-25 | $5.22 | $5.37 | 18,663,200 | — | — |
| 2012-09-24 | $5.53 | $5.69 | 11,012,000 | — | — |
| 2012-09-21 | $5.58 | $5.73 | 13,615,600 | — | — |
| 2012-09-20 | $5.69 | $5.85 | 7,367,600 | — | — |
| 2012-09-19 | $5.71 | $5.87 | 11,372,800 | — | — |
| 2012-09-18 | $5.61 | $5.77 | 7,451,200 | — | — |
| 2012-09-17 | $5.57 | $5.73 | 13,833,600 | — | — |
| 2012-09-14 | $5.79 | $5.95 | 15,521,600 | — | — |
| 2012-09-13 | $5.60 | $5.75 | 11,631,600 | — | — |
| 2012-09-12 | $5.52 | $5.67 | 8,313,200 | — | — |
| 2012-09-11 | $5.44 | $5.60 | 12,690,000 | — | — |
| 2012-09-10 | $5.40 | $5.55 | 13,571,200 | — | — |
| 2012-09-07 | $5.42 | $5.57 | 13,737,600 | — | — |
| 2012-09-06 | $5.27 | $5.41 | 13,804,400 | — | — |
| 2012-09-05 | $5.14 | $5.28 | 17,060,000 | — | — |
| 2012-09-04 | $5.10 | $5.25 | 28,348,800 | — | — |
| 2012-08-31 | $4.77 | $4.90 | 15,605,600 | — | — |
| 2012-08-30 | $4.79 | $4.93 | 13,877,200 | — | — |
| 2012-08-29 | $4.65 | $4.78 | 14,051,600 | — | — |
| 2012-08-28 | $4.54 | $4.66 | 8,153,200 | — | — |
| 2012-08-27 | $4.54 | $4.67 | 8,438,000 | — | — |
| 2012-08-24 | $4.61 | $4.73 | 12,168,800 | — | — |
| 2012-08-23 | $4.73 | $4.79 | 10,826,000 | — | — |
| 2012-08-22 | $4.70 | $4.77 | 18,076,400 | — | — |
| 2012-08-21 | $4.87 | $4.94 | 20,158,400 | — | — |
| 2012-08-20 | $4.87 | $4.94 | 27,220,800 | — | — |
| 2012-08-17 | $4.64 | $4.71 | 24,764,000 | — | — |
| 2012-08-16 | $4.50 | $4.56 | 44,530,800 | — | — |
| 2012-08-15 | $4.26 | $4.32 | 18,440,000 | — | — |
| 2012-08-14 | $4.32 | $4.38 | 20,002,400 | — | — |
| 2012-08-13 | $4.47 | $4.54 | 21,730,400 | — | — |
| 2012-08-10 | $4.44 | $4.50 | 18,812,000 | — | — |
| 2012-08-09 | $4.21 | $4.27 | 6,773,200 | — | — |
| 2012-08-08 | $4.18 | $4.24 | 5,980,000 | — | — |
| 2012-08-07 | $4.20 | $4.26 | 11,186,400 | — | — |
| 2012-08-06 | $4.00 | $4.06 | 10,794,000 | — | — |
| 2012-08-03 | $3.98 | $4.03 | 9,270,800 | — | — |
| 2012-08-02 | $3.94 | $3.99 | 15,403,600 | — | — |
| 2012-08-01 | $4.02 | $4.08 | 30,748,800 | — | — |
| 2012-07-31 | $4.01 | $4.06 | 6,473,600 | — | — |
| 2012-07-30 | $4.01 | $4.06 | 7,613,600 | — | — |
| 2012-07-27 | $4.04 | $4.09 | 7,937,200 | — | — |
| 2012-07-26 | $3.99 | $4.05 | 9,646,400 | — | — |
| 2012-07-25 | $3.94 | $4.00 | 10,493,600 | — | — |
| 2012-07-24 | $3.93 | $3.99 | 15,271,200 | — | — |
| 2012-07-23 | $4.04 | $4.09 | 8,456,400 | — | — |
| 2012-07-20 | $4.08 | $4.13 | 7,732,400 | — | — |
| 2012-07-19 | $4.20 | $4.26 | 10,988,800 | — | — |
| 2012-07-18 | $4.23 | $4.29 | 7,468,000 | — | — |
| 2012-07-17 | $4.19 | $4.25 | 6,441,600 | — | — |
| 2012-07-16 | $4.14 | $4.20 | 11,256,400 | — | — |
| 2012-07-13 | $4.21 | $4.27 | 11,265,200 | — | — |
| 2012-07-12 | $4.28 | $4.34 | 8,160,400 | — | — |
| 2012-07-11 | $4.30 | $4.37 | 10,302,400 | — | — |
| 2012-07-10 | $4.39 | $4.45 | 7,181,200 | — | — |
| 2012-07-09 | $4.38 | $4.44 | 11,924,000 | — | — |
| 2012-07-06 | $4.53 | $4.60 | 6,242,400 | — | — |
| 2012-07-05 | $4.57 | $4.63 | 6,496,000 | — | — |
| 2012-07-03 | $4.59 | $4.66 | 5,462,400 | — | — |
| 2012-07-02 | $4.50 | $4.56 | 8,324,800 | — | — |
| 2012-06-29 | $4.59 | $4.66 | 14,131,200 | — | — |
| 2012-06-28 | $4.45 | $4.52 | 6,937,200 | — | — |
| 2012-06-27 | $4.46 | $4.52 | 8,732,000 | — | — |
| 2012-06-26 | $4.37 | $4.43 | 8,789,600 | — | — |
| 2012-06-25 | $4.30 | $4.36 | 10,786,400 | — | — |
| 2012-06-22 | $4.42 | $4.49 | 14,879,600 | — | — |
| 2012-06-21 | $4.39 | $4.45 | 11,077,200 | — | — |
| 2012-06-20 | $4.54 | $4.60 | 9,554,000 | — | — |
| 2012-06-19 | $4.59 | $4.66 | 14,520,800 | — | — |
| 2012-06-18 | $4.56 | $4.62 | 13,329,200 | — | — |
| 2012-06-15 | $4.46 | $4.52 | 33,386,400 | — | — |
| 2012-06-14 | $4.44 | $4.50 | 34,551,200 | — | — |
| 2012-06-13 | $4.53 | $4.59 | 11,235,600 | — | — |
| 2012-06-12 | $4.64 | $4.71 | 16,974,400 | — | — |
| 2012-06-11 | $4.57 | $4.64 | 12,740,000 | — | — |
| 2012-06-08 | $4.76 | $4.83 | 9,390,800 | — | — |
| 2012-06-07 | $4.70 | $4.77 | 18,900,000 | — | — |
| 2012-06-06 | $4.84 | $4.91 | 11,188,400 | — | — |
| 2012-06-05 | $4.89 | $4.96 | 8,927,200 | — | — |
| 2012-06-04 | $4.80 | $4.87 | 14,632,400 | — | — |
| 2012-06-01 | $4.80 | $4.87 | 14,711,600 | — | — |
| 2012-05-31 | $4.80 | $4.86 | 11,325,600 | — | — |
| 2012-05-30 | $4.92 | $4.99 | 26,932,000 | — | — |
| 2012-05-29 | $4.93 | $5.00 | 10,799,200 | — | — |
| 2012-05-25 | $4.88 | $4.95 | 12,567,200 | — | — |
| 2012-05-24 | $4.79 | $4.86 | 19,172,800 | — | — |
| 2012-05-23 | $4.77 | $4.80 | 22,000,000 | — | — |
| 2012-05-22 | $4.76 | $4.79 | 14,009,200 | — | — |
| 2012-05-21 | $4.75 | $4.78 | 19,206,400 | — | — |
| 2012-05-18 | $4.77 | $4.80 | 19,713,200 | — | — |
| 2012-05-17 | $4.63 | $4.66 | 48,078,800 | — | — |
| 2012-05-16 | $5.21 | $5.24 | 13,711,600 | — | — |
| 2012-05-15 | $5.16 | $5.19 | 12,344,400 | — | — |
| 2012-05-14 | $5.22 | $5.25 | 12,568,800 | — | — |
| 2012-05-11 | $5.08 | $5.12 | 20,427,200 | — | — |
| 2012-05-10 | $5.27 | $5.30 | 10,103,600 | — | — |
| 2012-05-09 | $5.23 | $5.26 | 16,157,600 | — | — |
| 2012-05-08 | $5.28 | $5.31 | 17,536,000 | — | — |
| 2012-05-07 | $5.27 | $5.31 | 11,707,600 | — | — |
| 2012-05-04 | $5.46 | $5.49 | 7,302,000 | — | — |
| 2012-05-03 | $5.62 | $5.66 | 10,063,600 | — | — |
| 2012-05-02 | $5.69 | $5.73 | 6,326,800 | — | — |
| 2012-05-01 | $5.72 | $5.75 | 12,510,000 | — | — |
| 2012-04-30 | $5.69 | $5.73 | 6,708,400 | — | — |
| 2012-04-27 | $5.67 | $5.71 | 10,965,200 | — | — |
| 2012-04-26 | $5.65 | $5.68 | 6,651,600 | — | — |
| 2012-04-25 | $5.65 | $5.68 | 8,114,000 | — | — |
| 2012-04-24 | $5.57 | $5.61 | 14,316,400 | — | — |
| 2012-04-23 | $5.59 | $5.63 | 11,351,200 | — | — |
| 2012-04-20 | $5.60 | $5.63 | 12,587,200 | — | — |
| 2012-04-19 | $5.57 | $5.61 | 14,128,400 | — | — |
| 2012-04-18 | $5.57 | $5.61 | 15,372,800 | — | — |
| 2012-04-17 | $5.54 | $5.57 | 16,022,400 | — | — |
| 2012-04-16 | $5.43 | $5.46 | 13,710,000 | — | — |
| 2012-04-13 | $5.31 | $5.34 | 8,956,000 | — | — |
| 2012-04-12 | $5.39 | $5.43 | 8,414,800 | — | — |
| 2012-04-11 | $5.32 | $5.35 | 19,562,000 | — | — |
| 2012-04-10 | $5.36 | $5.39 | 11,930,400 | — | — |
| 2012-04-09 | $5.46 | $5.50 | 10,108,000 | — | — |
| 2012-04-05 | $5.43 | $5.47 | 11,237,600 | — | — |
| 2012-04-04 | $5.49 | $5.52 | 11,406,000 | — | — |
| 2012-04-03 | $5.51 | $5.55 | 15,712,400 | — | — |
| 2012-04-02 | $5.62 | $5.65 | 20,012,000 | — | — |
| 2012-03-30 | $5.46 | $5.50 | 19,977,200 | — | — |
| 2012-03-29 | $5.65 | $5.68 | 35,629,600 | — | — |
| 2012-03-28 | $5.87 | $5.91 | 12,501,600 | — | — |
| 2012-03-27 | $5.94 | $5.98 | 8,856,400 | — | — |
| 2012-03-26 | $5.95 | $5.99 | 12,685,600 | — | — |
| 2012-03-23 | $5.91 | $5.94 | 15,335,600 | — | — |
| 2012-03-22 | $5.79 | $5.83 | 44,606,800 | — | — |
| 2012-03-21 | $6.17 | $6.21 | 17,963,600 | — | — |
| 2012-03-20 | $6.00 | $6.04 | 14,239,600 | — | — |
| 2012-03-19 | $5.99 | $6.03 | 14,823,600 | — | — |
| 2012-03-16 | $5.89 | $5.93 | 15,375,600 | — | — |
| 2012-03-15 | $5.95 | $5.99 | 11,116,400 | — | — |
| 2012-03-14 | $5.88 | $5.91 | 13,883,200 | — | — |
| 2012-03-13 | $5.95 | $5.99 | 13,164,000 | — | — |
| 2012-03-12 | $5.94 | $5.98 | 8,457,200 | — | — |
| 2012-03-09 | $5.98 | $6.01 | 20,076,800 | — | — |
| 2012-03-08 | $6.05 | $6.09 | 13,078,400 | — | — |
| 2012-03-07 | $5.98 | $6.01 | 9,006,400 | — | — |
| 2012-03-06 | $5.95 | $5.99 | 6,191,200 | — | — |
| 2012-03-05 | $6.04 | $6.08 | 20,442,400 | — | — |
| 2012-03-02 | $5.97 | $6.01 | 15,591,200 | — | — |
| 2012-03-01 | $5.96 | $6.00 | 19,594,000 | — | — |
| 2012-02-29 | $5.70 | $5.73 | 12,888,400 | — | — |
| 2012-02-28 | $5.83 | $5.87 | 9,181,200 | — | — |
| 2012-02-27 | $5.75 | $5.79 | 8,053,600 | — | — |
| 2012-02-24 | $5.68 | $5.72 | 10,578,400 | — | — |
| 2012-02-23 | $5.82 | $5.86 | 7,327,600 | — | — |
| 2012-02-22 | $5.74 | $5.78 | 9,381,600 | — | — |
| 2012-02-21 | $5.83 | $5.86 | 8,568,000 | — | — |
| 2012-02-17 | $5.80 | $5.83 | 7,900,000 | — | — |
| 2012-02-16 | $5.76 | $5.80 | 11,904,800 | — | — |
| 2012-02-15 | $5.70 | $5.70 | 14,384,400 | — | — |
| 2012-02-14 | $5.75 | $5.74 | 15,697,200 | — | — |
| 2012-02-13 | $5.74 | $5.73 | 22,461,200 | — | — |
| 2012-02-10 | $5.72 | $5.72 | 32,256,400 | — | — |
| 2012-02-09 | $6.02 | $6.02 | 15,364,800 | — | — |
| 2012-02-08 | $6.12 | $6.12 | 34,136,000 | — | — |
| 2012-02-07 | $5.93 | $5.93 | 11,467,200 | — | — |
| 2012-02-06 | $5.85 | $5.85 | 14,635,600 | — | — |
| 2012-02-03 | $5.91 | $5.91 | 10,115,200 | — | — |
| 2012-02-02 | $5.82 | $5.82 | 13,637,600 | — | — |
| 2012-02-01 | $5.83 | $5.83 | 13,552,000 | — | — |
| 2012-01-31 | $5.84 | $5.84 | 17,175,200 | — | — |
| 2012-01-30 | $5.94 | $5.93 | 21,557,600 | — | — |
| 2012-01-27 | $6.08 | $6.08 | 13,709,200 | — | — |
| 2012-01-26 | $6.18 | $6.17 | 24,179,200 | — | — |
| 2012-01-25 | $6.25 | $6.25 | 10,460,400 | — | — |
| 2012-01-24 | $6.19 | $6.19 | 6,417,600 | — | — |
| 2012-01-23 | $6.19 | $6.19 | 6,712,000 | — | — |
| 2012-01-20 | $6.14 | $6.14 | 10,272,800 | — | — |
| 2012-01-19 | $6.21 | $6.21 | 13,097,200 | — | — |
| 2012-01-18 | $6.01 | $6.00 | 9,771,600 | — | — |
| 2012-01-17 | $5.81 | $5.81 | 11,883,600 | — | — |
| 2012-01-13 | $5.88 | $5.88 | 16,946,400 | — | — |
| 2012-01-12 | $6.05 | $6.04 | 12,018,400 | — | — |
| 2012-01-11 | $6.10 | $6.09 | 14,062,000 | — | — |
| 2012-01-10 | $6.06 | $6.06 | 15,462,400 | — | — |
| 2012-01-09 | $6.00 | $6.00 | 27,824,000 | — | — |
| 2012-01-06 | $6.22 | $6.22 | 15,113,600 | — | — |
| 2012-01-05 | $6.32 | $6.31 | 14,776,000 | — | — |
| 2012-01-04 | $6.03 | $6.03 | 8,317,600 | — | — |
| 2012-01-03 | $5.95 | $5.95 | 10,252,800 | — | — |