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
- 1992-12-10 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 | $6.46 | $6.46 | 920,300 | — | — |
| 2012-12-28 | $6.26 | $6.26 | 431,100 | — | — |
| 2012-12-27 | $6.38 | $6.38 | 524,000 | — | — |
| 2012-12-26 | $6.35 | $6.35 | 472,400 | — | — |
| 2012-12-24 | $6.28 | $6.28 | 250,000 | — | — |
| 2012-12-21 | $6.26 | $6.26 | 1,574,400 | — | — |
| 2012-12-20 | $6.38 | $6.38 | 1,212,600 | — | — |
| 2012-12-19 | $6.28 | $6.28 | 780,600 | — | — |
| 2012-12-18 | $6.21 | $6.21 | 1,345,900 | — | — |
| 2012-12-17 | $6.16 | $6.16 | 1,052,300 | — | — |
| 2012-12-14 | $6.11 | $6.11 | 2,178,000 | — | — |
| 2012-12-13 | $6.01 | $6.01 | 9,063,500 | — | — |
| 2012-12-12 | $6.27 | $6.27 | 733,500 | — | — |
| 2012-12-11 | $6.38 | $6.38 | 1,436,700 | — | — |
| 2012-12-10 | $6.27 | $6.27 | 581,300 | — | — |
| 2012-12-07 | $6.20 | $6.20 | 610,100 | — | — |
| 2012-12-06 | $6.19 | $6.19 | 681,200 | — | — |
| 2012-12-05 | $6.18 | $6.18 | 1,505,400 | — | — |
| 2012-12-04 | $6.37 | $6.37 | 721,900 | — | — |
| 2012-12-03 | $6.50 | $6.50 | 1,002,100 | — | — |
| 2012-11-30 | $6.49 | $6.49 | 2,085,100 | — | — |
| 2012-11-29 | $6.38 | $6.38 | 602,800 | — | — |
| 2012-11-28 | $6.39 | $6.39 | 707,400 | — | — |
| 2012-11-27 | $6.30 | $6.30 | 434,500 | — | — |
| 2012-11-26 | $6.34 | $6.34 | 537,900 | — | — |
| 2012-11-23 | $6.35 | $6.35 | 403,300 | — | — |
| 2012-11-21 | $6.31 | $6.31 | 314,200 | — | — |
| 2012-11-20 | $6.30 | $6.30 | 620,800 | — | — |
| 2012-11-19 | $6.27 | $6.27 | 1,895,200 | — | — |
| 2012-11-16 | $6.03 | $6.03 | 487,800 | — | — |
| 2012-11-15 | $6.03 | $6.03 | 531,500 | — | — |
| 2012-11-14 | $6.23 | $6.23 | 1,416,800 | — | — |
| 2012-11-13 | $6.24 | $6.24 | 871,800 | — | — |
| 2012-11-12 | $6.11 | $6.11 | 610,300 | — | — |
| 2012-11-09 | $6.01 | $6.01 | 640,900 | — | — |
| 2012-11-08 | $5.88 | $5.88 | 664,800 | — | — |
| 2012-11-07 | $5.91 | $5.91 | 569,700 | — | — |
| 2012-11-06 | $6.13 | $6.13 | 380,800 | — | — |
| 2012-11-05 | $6.11 | $6.11 | 548,400 | — | — |
| 2012-11-02 | $6.02 | $6.02 | 1,304,400 | — | — |
| 2012-11-01 | $6.00 | $6.00 | 1,408,200 | — | — |
| 2012-10-31 | $5.92 | $5.92 | 903,000 | — | — |
| 2012-10-26 | $5.91 | $5.91 | 901,700 | — | — |
| 2012-10-25 | $5.94 | $5.94 | 2,483,000 | — | — |
| 2012-10-24 | $5.61 | $5.61 | 263,300 | — | — |
| 2012-10-23 | $5.60 | $5.60 | 335,000 | — | — |
| 2012-10-22 | $5.66 | $5.66 | 237,500 | — | — |
| 2012-10-19 | $5.70 | $5.70 | 445,900 | — | — |
| 2012-10-18 | $5.79 | $5.79 | 354,600 | — | — |
| 2012-10-17 | $5.84 | $5.84 | 423,700 | — | — |
| 2012-10-16 | $5.85 | $5.85 | 304,000 | — | — |
| 2012-10-15 | $5.72 | $5.72 | 480,100 | — | — |
| 2012-10-12 | $5.67 | $5.67 | 220,900 | — | — |
| 2012-10-11 | $5.69 | $5.69 | 303,000 | — | — |
| 2012-10-10 | $5.75 | $5.75 | 509,600 | — | — |
| 2012-10-09 | $5.77 | $5.77 | 314,700 | — | — |
| 2012-10-08 | $5.77 | $5.77 | 331,100 | — | — |
| 2012-10-05 | $5.78 | $5.78 | 1,267,000 | — | — |
| 2012-10-04 | $5.77 | $5.77 | 792,100 | — | — |
| 2012-10-03 | $5.77 | $5.77 | 589,800 | — | — |
| 2012-10-02 | $5.69 | $5.69 | 634,900 | — | — |
| 2012-10-01 | $5.72 | $5.72 | 619,700 | — | — |
| 2012-09-28 | $5.81 | $5.81 | 508,700 | — | — |
| 2012-09-27 | $5.80 | $5.80 | 609,800 | — | — |
| 2012-09-26 | $5.79 | $5.79 | 490,400 | — | — |
| 2012-09-25 | $5.83 | $5.83 | 734,500 | — | — |
| 2012-09-24 | $5.81 | $5.81 | 744,500 | — | — |
| 2012-09-21 | $5.76 | $5.76 | 709,100 | — | — |
| 2012-09-20 | $5.68 | $5.68 | 182,600 | — | — |
| 2012-09-19 | $5.69 | $5.69 | 324,600 | — | — |
| 2012-09-18 | $5.69 | $5.69 | 329,600 | — | — |
| 2012-09-17 | $5.68 | $5.68 | 388,900 | — | — |
| 2012-09-14 | $5.78 | $5.78 | 949,500 | — | — |
| 2012-09-13 | $5.79 | $5.79 | 566,600 | — | — |
| 2012-09-12 | $5.75 | $5.75 | 270,700 | — | — |
| 2012-09-11 | $5.77 | $5.77 | 436,300 | — | — |
| 2012-09-10 | $5.78 | $5.78 | 372,400 | — | — |
| 2012-09-07 | $5.79 | $5.79 | 402,100 | — | — |
| 2012-09-06 | $5.70 | $5.70 | 1,208,800 | — | — |
| 2012-09-05 | $5.64 | $5.64 | 567,000 | — | — |
| 2012-09-04 | $5.61 | $5.61 | 547,100 | — | — |
| 2012-08-31 | $5.59 | $5.59 | 315,600 | — | — |
| 2012-08-30 | $5.59 | $5.59 | 288,800 | — | — |
| 2012-08-29 | $5.71 | $5.71 | 326,300 | — | — |
| 2012-08-28 | $5.64 | $5.64 | 444,400 | — | — |
| 2012-08-27 | $5.53 | $5.53 | 151,000 | — | — |
| 2012-08-24 | $5.55 | $5.55 | 215,900 | — | — |
| 2012-08-23 | $5.56 | $5.56 | 187,600 | — | — |
| 2012-08-22 | $5.64 | $5.64 | 176,800 | — | — |
| 2012-08-21 | $5.68 | $5.68 | 269,600 | — | — |
| 2012-08-20 | $5.70 | $5.70 | 304,500 | — | — |
| 2012-08-17 | $5.72 | $5.72 | 647,900 | — | — |
| 2012-08-16 | $5.68 | $5.68 | 562,300 | — | — |
| 2012-08-15 | $5.66 | $5.66 | 182,700 | — | — |
| 2012-08-14 | $5.62 | $5.62 | 334,500 | — | — |
| 2012-08-13 | $5.63 | $5.63 | 327,900 | — | — |
| 2012-08-10 | $5.60 | $5.60 | 205,700 | — | — |
| 2012-08-09 | $5.61 | $5.61 | 180,200 | — | — |
| 2012-08-08 | $5.61 | $5.61 | 258,900 | — | — |
| 2012-08-07 | $5.65 | $5.65 | 450,800 | — | — |
| 2012-08-06 | $5.65 | $5.65 | 258,300 | — | — |
| 2012-08-03 | $5.70 | $5.70 | 501,800 | — | — |
| 2012-08-02 | $5.46 | $5.46 | 525,600 | — | — |
| 2012-08-01 | $5.41 | $5.41 | 532,400 | — | — |
| 2012-07-31 | $5.60 | $5.60 | 509,800 | — | — |
| 2012-07-30 | $5.64 | $5.64 | 412,900 | — | — |
| 2012-07-27 | $5.78 | $5.78 | 1,026,200 | — | — |
| 2012-07-26 | $5.58 | $5.58 | 1,029,600 | — | — |
| 2012-07-25 | $5.24 | $5.24 | 282,700 | — | — |
| 2012-07-24 | $5.25 | $5.25 | 351,400 | — | — |
| 2012-07-23 | $5.42 | $5.42 | 313,500 | — | — |
| 2012-07-20 | $5.49 | $5.49 | 355,800 | — | — |
| 2012-07-19 | $5.59 | $5.59 | 318,300 | — | — |
| 2012-07-18 | $5.59 | $5.59 | 677,300 | — | — |
| 2012-07-17 | $5.59 | $5.59 | 340,100 | — | — |
| 2012-07-16 | $5.54 | $5.54 | 517,700 | — | — |
| 2012-07-13 | $5.46 | $5.46 | 661,300 | — | — |
| 2012-07-12 | $5.37 | $5.37 | 353,500 | — | — |
| 2012-07-11 | $5.40 | $5.40 | 453,100 | — | — |
| 2012-07-10 | $5.39 | $5.39 | 386,600 | — | — |
| 2012-07-09 | $5.48 | $5.48 | 217,000 | — | — |
| 2012-07-06 | $5.57 | $5.57 | 345,700 | — | — |
| 2012-07-05 | $5.61 | $5.61 | 419,100 | — | — |
| 2012-07-03 | $5.59 | $5.59 | 438,100 | — | — |
| 2012-07-02 | $5.59 | $5.59 | 840,100 | — | — |
| 2012-06-29 | $5.50 | $5.50 | 872,300 | — | — |
| 2012-06-28 | $5.23 | $5.23 | 749,500 | — | — |
| 2012-06-27 | $5.20 | $5.20 | 218,200 | — | — |
| 2012-06-26 | $5.14 | $5.14 | 439,700 | — | — |
| 2012-06-25 | $5.09 | $5.09 | 397,500 | — | — |
| 2012-06-22 | $5.18 | $5.18 | 5,256,800 | — | — |
| 2012-06-21 | $5.11 | $5.11 | 468,700 | — | — |
| 2012-06-20 | $5.31 | $5.31 | 533,800 | — | — |
| 2012-06-19 | $5.32 | $5.32 | 633,900 | — | — |
| 2012-06-18 | $5.19 | $5.19 | 554,600 | — | — |
| 2012-06-15 | $5.16 | $5.16 | 1,228,100 | — | — |
| 2012-06-14 | $5.15 | $5.15 | 605,400 | — | — |
| 2012-06-13 | $5.14 | $5.14 | 605,400 | — | — |
| 2012-06-12 | $5.21 | $5.21 | 725,100 | — | — |
| 2012-06-11 | $4.92 | $4.92 | 462,500 | — | — |
| 2012-06-08 | $5.07 | $5.07 | 364,400 | — | — |
| 2012-06-07 | $5.01 | $5.01 | 751,500 | — | — |
| 2012-06-06 | $4.94 | $4.94 | 716,300 | — | — |
| 2012-06-05 | $4.75 | $4.75 | 1,422,900 | — | — |
| 2012-06-04 | $4.57 | $4.57 | 1,664,500 | — | — |
| 2012-06-01 | $4.78 | $4.78 | 967,000 | — | — |
| 2012-05-31 | $4.95 | $4.95 | 943,400 | — | — |
| 2012-05-30 | $4.93 | $4.93 | 679,800 | — | — |
| 2012-05-29 | $5.08 | $5.08 | 1,122,300 | — | — |
| 2012-05-25 | $5.02 | $5.02 | 573,700 | — | — |
| 2012-05-24 | $5.10 | $5.10 | 475,700 | — | — |
| 2012-05-23 | $5.21 | $5.21 | 637,000 | — | — |
| 2012-05-22 | $5.15 | $5.15 | 536,200 | — | — |
| 2012-05-21 | $5.18 | $5.18 | 626,900 | — | — |
| 2012-05-18 | $5.01 | $5.01 | 741,000 | — | — |
| 2012-05-17 | $5.13 | $5.13 | 699,700 | — | — |
| 2012-05-16 | $5.21 | $5.21 | 441,100 | — | — |
| 2012-05-15 | $5.25 | $5.25 | 496,900 | — | — |
| 2012-05-14 | $5.21 | $5.21 | 441,600 | — | — |
| 2012-05-11 | $5.27 | $5.27 | 322,700 | — | — |
| 2012-05-10 | $5.34 | $5.34 | 465,800 | — | — |
| 2012-05-09 | $5.27 | $5.27 | 445,200 | — | — |
| 2012-05-08 | $5.25 | $5.25 | 724,500 | — | — |
| 2012-05-07 | $5.12 | $5.12 | 481,700 | — | — |
| 2012-05-04 | $5.16 | $5.16 | 1,000,200 | — | — |
| 2012-05-03 | $5.31 | $5.31 | 654,500 | — | — |
| 2012-05-02 | $5.34 | $5.34 | 599,200 | — | — |
| 2012-05-01 | $5.39 | $5.39 | 1,235,300 | — | — |
| 2012-04-30 | $5.35 | $5.35 | 451,900 | — | — |
| 2012-04-27 | $5.40 | $5.40 | 661,800 | — | — |
| 2012-04-26 | $5.43 | $5.43 | 726,500 | — | — |
| 2012-04-25 | $5.53 | $5.53 | 524,700 | — | — |
| 2012-04-24 | $5.43 | $5.43 | 350,800 | — | — |
| 2012-04-23 | $5.36 | $5.36 | 652,400 | — | — |
| 2012-04-20 | $5.50 | $5.50 | 659,300 | — | — |
| 2012-04-19 | $5.51 | $5.51 | 509,700 | — | — |
| 2012-04-18 | $5.47 | $5.47 | 405,100 | — | — |
| 2012-04-17 | $5.55 | $5.55 | 668,800 | — | — |
| 2012-04-16 | $5.36 | $5.36 | 475,400 | — | — |
| 2012-04-13 | $5.41 | $5.41 | 441,300 | — | — |
| 2012-04-12 | $5.42 | $5.42 | 479,000 | — | — |
| 2012-04-11 | $5.34 | $5.34 | 734,600 | — | — |
| 2012-04-10 | $5.24 | $5.24 | 1,527,800 | — | — |
| 2012-04-09 | $5.30 | $5.30 | 1,146,100 | — | — |
| 2012-04-05 | $5.44 | $5.44 | 492,600 | — | — |
| 2012-04-04 | $5.52 | $5.52 | 628,900 | — | — |
| 2012-04-03 | $5.60 | $5.60 | 827,500 | — | — |
| 2012-04-02 | $5.62 | $5.62 | 592,100 | — | — |
| 2012-03-30 | $5.52 | $5.52 | 639,800 | — | — |
| 2012-03-29 | $5.60 | $5.60 | 526,800 | — | — |
| 2012-03-28 | $5.49 | $5.49 | 611,900 | — | — |
| 2012-03-27 | $5.48 | $5.48 | 439,400 | — | — |
| 2012-03-26 | $5.52 | $5.52 | 669,300 | — | — |
| 2012-03-23 | $5.50 | $5.50 | 331,600 | — | — |
| 2012-03-22 | $5.49 | $5.49 | 512,900 | — | — |
| 2012-03-21 | $5.58 | $5.58 | 469,700 | — | — |
| 2012-03-20 | $5.61 | $5.61 | 477,000 | — | — |
| 2012-03-19 | $5.65 | $5.65 | 544,800 | — | — |
| 2012-03-16 | $5.68 | $5.68 | 708,500 | — | — |
| 2012-03-15 | $5.70 | $5.70 | 405,500 | — | — |
| 2012-03-14 | $5.71 | $5.71 | 554,400 | — | — |
| 2012-03-13 | $5.75 | $5.75 | 460,900 | — | — |
| 2012-03-12 | $5.51 | $5.51 | 290,300 | — | — |
| 2012-03-09 | $5.58 | $5.58 | 779,400 | — | — |
| 2012-03-08 | $5.46 | $5.46 | 475,700 | — | — |
| 2012-03-07 | $5.29 | $5.29 | 271,600 | — | — |
| 2012-03-06 | $5.25 | $5.25 | 933,600 | — | — |
| 2012-03-05 | $5.31 | $5.31 | 748,100 | — | — |
| 2012-03-02 | $5.35 | $5.35 | 741,700 | — | — |
| 2012-03-01 | $5.41 | $5.41 | 816,200 | — | — |
| 2012-02-29 | $5.28 | $5.28 | 696,800 | — | — |
| 2012-02-28 | $5.38 | $5.38 | 264,800 | — | — |
| 2012-02-27 | $5.44 | $5.44 | 419,600 | — | — |
| 2012-02-24 | $5.39 | $5.39 | 439,700 | — | — |
| 2012-02-23 | $5.50 | $5.50 | 787,800 | — | — |
| 2012-02-22 | $5.24 | $5.24 | 327,800 | — | — |
| 2012-02-21 | $5.28 | $5.28 | 561,300 | — | — |
| 2012-02-17 | $5.39 | $5.39 | 1,134,100 | — | — |
| 2012-02-16 | $5.43 | $5.43 | 857,100 | — | — |
| 2012-02-15 | $5.25 | $5.25 | 588,900 | — | — |
| 2012-02-14 | $5.17 | $5.17 | 687,800 | — | — |
| 2012-02-13 | $5.10 | $5.10 | 393,100 | — | — |
| 2012-02-10 | $5.09 | $5.09 | 273,600 | — | — |
| 2012-02-09 | $5.15 | $5.15 | 275,300 | — | — |
| 2012-02-08 | $5.08 | $5.08 | 361,100 | — | — |
| 2012-02-07 | $5.05 | $5.05 | 472,800 | — | — |
| 2012-02-06 | $5.10 | $5.10 | 394,200 | — | — |
| 2012-02-03 | $5.12 | $5.12 | 868,000 | — | — |
| 2012-02-02 | $5.09 | $5.09 | 373,800 | — | — |
| 2012-02-01 | $5.05 | $5.05 | 943,000 | — | — |
| 2012-01-31 | $5.01 | $5.01 | 459,700 | — | — |
| 2012-01-30 | $4.99 | $4.99 | 306,600 | — | — |
| 2012-01-27 | $5.10 | $5.10 | 380,800 | — | — |
| 2012-01-26 | $5.04 | $5.04 | 441,900 | — | — |
| 2012-01-25 | $5.00 | $5.00 | 578,500 | — | — |
| 2012-01-24 | $5.01 | $5.01 | 496,700 | — | — |
| 2012-01-23 | $4.84 | $4.84 | 248,600 | — | — |
| 2012-01-20 | $4.84 | $4.84 | 403,100 | — | — |
| 2012-01-19 | $4.84 | $4.84 | 327,800 | — | — |
| 2012-01-18 | $4.85 | $4.85 | 307,200 | — | — |
| 2012-01-17 | $4.73 | $4.73 | 391,100 | — | — |
| 2012-01-13 | $4.67 | $4.67 | 542,800 | — | — |
| 2012-01-12 | $4.88 | $4.88 | 490,000 | — | — |
| 2012-01-11 | $4.62 | $4.62 | 341,800 | — | — |
| 2012-01-10 | $4.77 | $4.77 | 364,000 | — | — |
| 2012-01-09 | $4.68 | $4.68 | 605,500 | — | — |
| 2012-01-06 | $4.62 | $4.62 | 670,700 | — | — |
| 2012-01-05 | $4.61 | $4.61 | 366,900 | — | — |
| 2012-01-04 | $4.54 | $4.54 | 802,600 | — | — |
| 2012-01-03 | $4.49 | $4.49 | 483,900 | — | — |