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
- 2004-05-25 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 | $7.51 | $8.02 | 9,357,900 | — | — |
| 2012-12-28 | $7.22 | $7.71 | 5,181,200 | — | — |
| 2012-12-27 | $7.25 | $7.75 | 7,801,600 | — | — |
| 2012-12-26 | $7.30 | $7.80 | 6,280,600 | — | — |
| 2012-12-24 | $7.09 | $7.58 | 3,030,100 | — | — |
| 2012-12-21 | $7.05 | $7.53 | 13,667,000 | — | — |
| 2012-12-20 | $7.35 | $7.85 | 9,401,100 | — | — |
| 2012-12-19 | $7.32 | $7.82 | 8,730,700 | — | — |
| 2012-12-18 | $7.34 | $7.84 | 18,953,100 | — | — |
| 2012-12-17 | $7.12 | $7.61 | 8,240,600 | — | — |
| 2012-12-14 | $6.96 | $7.44 | 7,692,400 | — | — |
| 2012-12-13 | $6.96 | $7.44 | 10,899,500 | — | — |
| 2012-12-12 | $6.97 | $7.45 | 10,247,400 | — | — |
| 2012-12-11 | $6.90 | $7.37 | 18,373,700 | — | — |
| 2012-12-10 | $6.72 | $7.18 | 11,460,100 | — | — |
| 2012-12-07 | $6.61 | $7.06 | 15,765,800 | — | — |
| 2012-12-06 | $6.41 | $6.85 | 16,237,200 | — | — |
| 2012-12-05 | $6.08 | $6.50 | 12,203,200 | — | — |
| 2012-12-04 | $5.99 | $6.40 | 11,905,200 | — | — |
| 2012-12-03 | $5.89 | $6.29 | 8,285,400 | — | — |
| 2012-11-30 | $5.95 | $6.36 | 26,440,100 | — | — |
| 2012-11-29 | $5.87 | $6.27 | 10,336,600 | — | — |
| 2012-11-28 | $5.85 | $6.25 | 10,485,000 | — | — |
| 2012-11-27 | $5.62 | $6.00 | 8,198,000 | — | — |
| 2012-11-26 | $5.58 | $5.96 | 9,387,300 | — | — |
| 2012-11-23 | $5.65 | $6.04 | 3,182,200 | — | — |
| 2012-11-21 | $5.66 | $6.05 | 7,302,900 | — | — |
| 2012-11-20 | $5.60 | $5.98 | 7,358,600 | — | — |
| 2012-11-19 | $5.57 | $5.95 | 9,426,000 | — | — |
| 2012-11-16 | $5.38 | $5.75 | 12,162,300 | — | — |
| 2012-11-15 | $5.29 | $5.65 | 12,977,200 | — | — |
| 2012-11-14 | $5.29 | $5.65 | 9,414,400 | — | — |
| 2012-11-13 | $5.40 | $5.77 | 10,527,000 | — | — |
| 2012-11-12 | $5.54 | $5.92 | 5,680,900 | — | — |
| 2012-11-09 | $5.61 | $5.99 | 13,382,100 | — | — |
| 2012-11-08 | $5.56 | $5.94 | 10,739,100 | — | — |
| 2012-11-07 | $5.65 | $6.04 | 15,154,300 | — | — |
| 2012-11-06 | $6.00 | $6.41 | 13,291,600 | — | — |
| 2012-11-05 | $5.98 | $6.39 | 10,471,300 | — | — |
| 2012-11-02 | $6.06 | $6.48 | 10,681,000 | — | — |
| 2012-11-01 | $6.22 | $6.65 | 15,518,400 | — | — |
| 2012-10-31 | $5.96 | $6.37 | 13,500,100 | — | — |
| 2012-10-26 | $5.48 | $5.86 | 6,172,000 | — | — |
| 2012-10-25 | $5.64 | $6.03 | 5,667,900 | — | — |
| 2012-10-24 | $5.41 | $5.78 | 5,140,300 | — | — |
| 2012-10-23 | $5.49 | $5.87 | 8,851,700 | — | — |
| 2012-10-22 | $5.71 | $6.10 | 6,923,900 | — | — |
| 2012-10-19 | $5.63 | $6.02 | 9,418,000 | — | — |
| 2012-10-18 | $5.81 | $6.21 | 7,676,300 | — | — |
| 2012-10-17 | $5.79 | $6.19 | 7,999,400 | — | — |
| 2012-10-16 | $5.70 | $6.09 | 6,276,900 | — | — |
| 2012-10-15 | $5.51 | $5.89 | 6,344,800 | — | — |
| 2012-10-12 | $5.47 | $5.84 | 13,396,500 | — | — |
| 2012-10-11 | $5.49 | $5.87 | 8,364,000 | — | — |
| 2012-10-10 | $5.47 | $5.84 | 9,342,600 | — | — |
| 2012-10-09 | $5.44 | $5.81 | 7,748,400 | — | — |
| 2012-10-08 | $5.42 | $5.79 | 4,465,200 | — | — |
| 2012-10-05 | $5.39 | $5.76 | 9,708,400 | — | — |
| 2012-10-04 | $5.21 | $5.57 | 11,526,300 | — | — |
| 2012-10-03 | $5.16 | $5.51 | 6,177,000 | — | — |
| 2012-10-02 | $5.16 | $5.51 | 6,297,000 | — | — |
| 2012-10-01 | $5.13 | $5.48 | 10,415,800 | — | — |
| 2012-09-28 | $5.23 | $5.59 | 11,943,600 | — | — |
| 2012-09-27 | $5.23 | $5.59 | 8,821,800 | — | — |
| 2012-09-26 | $5.23 | $5.59 | 7,658,900 | — | — |
| 2012-09-25 | $5.17 | $5.52 | 12,134,000 | — | — |
| 2012-09-24 | $5.55 | $5.93 | 6,602,900 | — | — |
| 2012-09-21 | $5.66 | $6.05 | 11,040,900 | — | — |
| 2012-09-20 | $5.83 | $6.23 | 8,639,000 | — | — |
| 2012-09-19 | $5.89 | $6.29 | 9,886,400 | — | — |
| 2012-09-18 | $5.87 | $6.27 | 7,763,100 | — | — |
| 2012-09-17 | $6.00 | $6.41 | 7,067,300 | — | — |
| 2012-09-14 | $6.12 | $6.54 | 13,253,000 | — | — |
| 2012-09-13 | $5.89 | $6.29 | 11,137,900 | — | — |
| 2012-09-12 | $5.71 | $6.10 | 8,387,600 | — | — |
| 2012-09-11 | $5.76 | $6.15 | 6,005,200 | — | — |
| 2012-09-10 | $5.72 | $6.11 | 8,903,500 | — | — |
| 2012-09-07 | $5.65 | $6.04 | 7,900,400 | — | — |
| 2012-09-06 | $5.45 | $5.82 | 10,708,200 | — | — |
| 2012-09-05 | $5.17 | $5.52 | 5,071,500 | — | — |
| 2012-09-04 | $5.25 | $5.61 | 6,766,100 | — | — |
| 2012-08-31 | $5.29 | $5.65 | 7,312,500 | — | — |
| 2012-08-30 | $5.21 | $5.57 | 5,697,100 | — | — |
| 2012-08-29 | $5.34 | $5.71 | 5,467,500 | — | — |
| 2012-08-28 | $5.27 | $5.63 | 5,153,500 | — | — |
| 2012-08-27 | $5.26 | $5.62 | 6,112,400 | — | — |
| 2012-08-24 | $5.41 | $5.78 | 8,480,000 | — | — |
| 2012-08-23 | $5.24 | $5.60 | 5,350,000 | — | — |
| 2012-08-22 | $5.38 | $5.75 | 9,787,600 | — | — |
| 2012-08-21 | $5.45 | $5.82 | 15,847,500 | — | — |
| 2012-08-20 | $5.34 | $5.71 | 7,351,000 | — | — |
| 2012-08-17 | $5.25 | $5.61 | 9,006,800 | — | — |
| 2012-08-16 | $5.17 | $5.52 | 7,440,500 | — | — |
| 2012-08-15 | $4.99 | $5.33 | 6,013,600 | — | — |
| 2012-08-14 | $4.89 | $5.22 | 7,812,400 | — | — |
| 2012-08-13 | $4.83 | $5.16 | 4,656,100 | — | — |
| 2012-08-10 | $4.84 | $5.17 | 6,392,400 | — | — |
| 2012-08-09 | $4.80 | $5.13 | 7,628,100 | — | — |
| 2012-08-08 | $4.61 | $4.93 | 10,981,500 | — | — |
| 2012-08-07 | $4.50 | $4.81 | 6,740,300 | — | — |
| 2012-08-06 | $4.39 | $4.69 | 7,554,500 | — | — |
| 2012-08-03 | $4.32 | $4.62 | 19,192,500 | — | — |
| 2012-08-02 | $4.12 | $4.40 | 23,809,400 | — | — |
| 2012-08-01 | $4.48 | $4.79 | 36,048,600 | — | — |
| 2012-07-31 | $5.04 | $5.39 | 9,111,100 | — | — |
| 2012-07-30 | $5.10 | $5.45 | 6,172,500 | — | — |
| 2012-07-27 | $5.07 | $5.42 | 10,510,900 | — | — |
| 2012-07-26 | $4.77 | $5.10 | 6,162,500 | — | — |
| 2012-07-25 | $4.67 | $4.99 | 6,379,500 | — | — |
| 2012-07-24 | $4.79 | $5.12 | 6,575,600 | — | — |
| 2012-07-23 | $4.83 | $5.16 | 5,699,200 | — | — |
| 2012-07-20 | $4.79 | $5.12 | 8,325,600 | — | — |
| 2012-07-19 | $5.06 | $5.41 | 6,861,700 | — | — |
| 2012-07-18 | $5.12 | $5.47 | 6,874,500 | — | — |
| 2012-07-17 | $5.30 | $5.66 | 5,199,900 | — | — |
| 2012-07-16 | $5.31 | $5.67 | 5,067,400 | — | — |
| 2012-07-13 | $5.32 | $5.68 | 5,957,000 | — | — |
| 2012-07-12 | $5.08 | $5.43 | 6,206,800 | — | — |
| 2012-07-11 | $5.23 | $5.59 | 4,505,300 | — | — |
| 2012-07-10 | $5.21 | $5.57 | 5,984,400 | — | — |
| 2012-07-09 | $5.41 | $5.78 | 4,220,300 | — | — |
| 2012-07-06 | $5.56 | $5.94 | 5,913,800 | — | — |
| 2012-07-05 | $5.61 | $5.99 | 5,366,600 | — | — |
| 2012-07-03 | $5.89 | $6.29 | 5,796,100 | — | — |
| 2012-07-02 | $5.71 | $6.10 | 5,415,200 | — | — |
| 2012-06-29 | $5.66 | $6.05 | 13,698,300 | — | — |
| 2012-06-28 | $5.43 | $5.80 | 19,957,800 | — | — |
| 2012-06-27 | $4.91 | $5.25 | 8,786,000 | — | — |
| 2012-06-26 | $4.94 | $5.28 | 5,454,900 | — | — |
| 2012-06-25 | $4.89 | $5.22 | 7,279,000 | — | — |
| 2012-06-22 | $5.17 | $5.52 | 6,062,100 | — | — |
| 2012-06-21 | $5.15 | $5.50 | 5,691,600 | — | — |
| 2012-06-20 | $5.48 | $5.86 | 5,012,200 | — | — |
| 2012-06-19 | $5.48 | $5.86 | 6,194,400 | — | — |
| 2012-06-18 | $5.23 | $5.59 | 5,537,300 | — | — |
| 2012-06-15 | $5.37 | $5.74 | 6,703,900 | — | — |
| 2012-06-14 | $5.17 | $5.52 | 7,376,900 | — | — |
| 2012-06-13 | $5.12 | $5.47 | 7,149,100 | — | — |
| 2012-06-12 | $5.18 | $5.53 | 5,554,100 | — | — |
| 2012-06-11 | $5.08 | $5.43 | 6,995,400 | — | — |
| 2012-06-08 | $5.38 | $5.75 | 4,919,100 | — | — |
| 2012-06-07 | $5.39 | $5.76 | 5,831,500 | — | — |
| 2012-06-06 | $5.44 | $5.81 | 7,447,400 | — | — |
| 2012-06-05 | $5.10 | $5.45 | 8,007,800 | — | — |
| 2012-06-04 | $5.05 | $5.40 | 8,735,700 | — | — |
| 2012-06-01 | $5.13 | $5.48 | 10,782,700 | — | — |
| 2012-05-31 | $5.24 | $5.60 | 7,131,700 | — | — |
| 2012-05-30 | $5.28 | $5.64 | 5,531,800 | — | — |
| 2012-05-29 | $5.44 | $5.81 | 4,833,700 | — | — |
| 2012-05-25 | $5.19 | $5.55 | 3,967,700 | — | — |
| 2012-05-24 | $5.25 | $5.61 | 5,413,200 | — | — |
| 2012-05-23 | $5.24 | $5.60 | 9,900,000 | — | — |
| 2012-05-22 | $5.25 | $5.61 | 10,586,100 | — | — |
| 2012-05-21 | $5.10 | $5.45 | 6,452,100 | — | — |
| 2012-05-18 | $4.88 | $5.21 | 8,988,600 | — | — |
| 2012-05-17 | $4.98 | $5.32 | 15,561,100 | — | — |
| 2012-05-16 | $5.11 | $5.46 | 15,431,300 | — | — |
| 2012-05-15 | $5.50 | $5.88 | 13,350,000 | — | — |
| 2012-05-14 | $5.73 | $6.12 | 8,242,000 | — | — |
| 2012-05-11 | $5.85 | $6.25 | 9,536,800 | — | — |
| 2012-05-10 | $5.67 | $6.06 | 6,804,700 | — | — |
| 2012-05-09 | $5.61 | $5.99 | 10,915,900 | — | — |
| 2012-05-08 | $5.82 | $6.22 | 10,120,600 | — | — |
| 2012-05-07 | $5.80 | $6.20 | 13,151,200 | — | — |
| 2012-05-04 | $5.80 | $6.20 | 8,986,000 | — | — |
| 2012-05-03 | $5.83 | $6.23 | 13,929,700 | — | — |
| 2012-05-02 | $6.14 | $6.56 | 28,221,300 | — | — |
| 2012-05-01 | $6.15 | $6.57 | 15,242,900 | — | — |
| 2012-04-30 | $6.01 | $6.42 | 8,568,800 | — | — |
| 2012-04-27 | $5.99 | $6.40 | 10,422,000 | — | — |
| 2012-04-26 | $5.95 | $6.36 | 11,833,900 | — | — |
| 2012-04-25 | $5.87 | $6.27 | 20,797,800 | — | — |
| 2012-04-24 | $6.04 | $6.45 | 14,909,800 | — | — |
| 2012-04-23 | $6.06 | $6.48 | 19,493,900 | — | — |
| 2012-04-20 | $6.06 | $6.48 | 14,351,100 | — | — |
| 2012-04-19 | $6.04 | $6.45 | 43,385,500 | — | — |
| 2012-04-18 | $5.87 | $6.27 | 75,351,400 | — | — |
| 2012-04-17 | $7.70 | $8.23 | 5,227,800 | — | — |
| 2012-04-16 | $7.62 | $8.14 | 6,474,300 | — | — |
| 2012-04-13 | $7.65 | $8.17 | 9,336,800 | — | — |
| 2012-04-12 | $7.85 | $8.39 | 8,539,600 | — | — |
| 2012-04-11 | $7.54 | $8.06 | 11,563,600 | — | — |
| 2012-04-10 | $7.31 | $7.81 | 11,144,100 | — | — |
| 2012-04-09 | $7.69 | $8.22 | 7,776,600 | — | — |
| 2012-04-05 | $8.05 | $8.60 | 7,204,900 | — | — |
| 2012-04-04 | $8.02 | $8.57 | 10,394,100 | — | — |
| 2012-04-03 | $8.17 | $8.73 | 13,353,300 | — | — |
| 2012-04-02 | $8.38 | $8.95 | 7,936,200 | — | — |
| 2012-03-30 | $8.32 | $8.89 | 10,529,000 | — | — |
| 2012-03-29 | $8.45 | $9.03 | 8,190,400 | — | — |
| 2012-03-28 | $8.65 | $9.24 | 8,736,700 | — | — |
| 2012-03-27 | $8.74 | $9.34 | 7,431,100 | — | — |
| 2012-03-26 | $8.80 | $9.40 | 10,083,400 | — | — |
| 2012-03-23 | $8.71 | $9.31 | 9,952,000 | — | — |
| 2012-03-22 | $8.74 | $9.34 | 11,061,600 | — | — |
| 2012-03-21 | $8.88 | $9.49 | 11,317,500 | — | — |
| 2012-03-20 | $9.08 | $9.70 | 6,951,800 | — | — |
| 2012-03-19 | $9.15 | $9.78 | 7,268,900 | — | — |
| 2012-03-16 | $9.15 | $9.78 | 8,650,000 | — | — |
| 2012-03-15 | $9.32 | $9.96 | 11,214,600 | — | — |
| 2012-03-14 | $8.90 | $9.51 | 8,939,800 | — | — |
| 2012-03-13 | $9.04 | $9.66 | 12,704,800 | — | — |
| 2012-03-12 | $8.81 | $9.41 | 5,250,200 | — | — |
| 2012-03-09 | $8.90 | $9.51 | 10,925,500 | — | — |
| 2012-03-08 | $8.91 | $9.52 | 11,289,600 | — | — |
| 2012-03-07 | $8.68 | $9.27 | 6,104,200 | — | — |
| 2012-03-06 | $8.57 | $9.16 | 6,925,000 | — | — |
| 2012-03-05 | $8.91 | $9.52 | 6,620,800 | — | — |
| 2012-03-02 | $8.96 | $9.57 | 7,053,100 | — | — |
| 2012-03-01 | $9.10 | $9.72 | 8,425,900 | — | — |
| 2012-02-29 | $9.09 | $9.71 | 8,946,800 | — | — |
| 2012-02-28 | $8.96 | $9.57 | 6,403,400 | — | — |
| 2012-02-27 | $9.03 | $9.65 | 8,070,400 | — | — |
| 2012-02-24 | $9.14 | $9.77 | 5,310,400 | — | — |
| 2012-02-23 | $9.34 | $9.98 | 6,735,700 | — | — |
| 2012-02-22 | $9.20 | $9.83 | 7,474,400 | — | — |
| 2012-02-21 | $9.54 | $10.19 | 14,337,200 | — | — |
| 2012-02-17 | $9.22 | $9.85 | 10,883,900 | — | — |
| 2012-02-16 | $9.03 | $9.65 | 10,009,500 | — | — |
| 2012-02-15 | $8.82 | $9.42 | 7,605,600 | — | — |
| 2012-02-14 | $8.88 | $9.49 | 8,955,400 | — | — |
| 2012-02-13 | $9.04 | $9.66 | 11,098,300 | — | — |
| 2012-02-10 | $8.74 | $9.34 | 9,979,900 | — | — |
| 2012-02-09 | $8.91 | $9.52 | 16,513,300 | — | — |
| 2012-02-08 | $8.90 | $9.51 | 8,676,200 | — | — |
| 2012-02-07 | $8.95 | $9.56 | 7,556,700 | — | — |
| 2012-02-06 | $8.94 | $9.55 | 12,260,900 | — | — |
| 2012-02-03 | $9.17 | $9.80 | 29,098,500 | — | — |
| 2012-02-02 | $8.04 | $8.59 | 7,584,800 | — | — |
| 2012-02-01 | $7.99 | $8.54 | 8,481,600 | — | — |
| 2012-01-31 | $7.71 | $8.24 | 7,267,100 | — | — |
| 2012-01-30 | $7.65 | $8.17 | 8,084,900 | — | — |
| 2012-01-27 | $7.83 | $8.37 | 12,102,200 | — | — |
| 2012-01-26 | $7.80 | $8.33 | 10,632,800 | — | — |
| 2012-01-25 | $8.06 | $8.61 | 11,289,500 | — | — |
| 2012-01-24 | $8.24 | $8.80 | 6,520,600 | — | — |
| 2012-01-23 | $8.22 | $8.78 | 6,240,300 | — | — |
| 2012-01-20 | $8.24 | $8.80 | 8,137,800 | — | — |
| 2012-01-19 | $8.17 | $8.73 | 10,712,600 | — | — |
| 2012-01-18 | $7.82 | $8.36 | 8,089,700 | — | — |
| 2012-01-17 | $7.53 | $8.05 | 6,921,000 | — | — |
| 2012-01-13 | $7.51 | $8.02 | 8,574,700 | — | — |
| 2012-01-12 | $7.72 | $8.25 | 9,770,900 | — | — |
| 2012-01-11 | $7.80 | $8.33 | 11,927,400 | — | — |
| 2012-01-10 | $7.27 | $7.77 | 8,637,000 | — | — |
| 2012-01-09 | $6.77 | $7.23 | 3,884,300 | — | — |
| 2012-01-06 | $6.77 | $7.23 | 6,729,400 | — | — |
| 2012-01-05 | $6.96 | $7.44 | 8,273,100 | — | — |
| 2012-01-04 | $6.75 | $7.21 | 6,298,100 | — | — |
| 2012-01-03 | $6.84 | $7.31 | 9,126,300 | — | — |