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
- 2007-03-29 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 | $6.27 | 42,000 | — | — |
| 2012-12-28 | $6.28 | $6.28 | 61,300 | — | — |
| 2012-12-27 | $6.37 | $6.37 | 97,200 | — | — |
| 2012-12-26 | $6.24 | $6.24 | 120,900 | — | — |
| 2012-12-24 | $6.19 | $6.19 | 17,100 | — | — |
| 2012-12-21 | $6.24 | $6.24 | 175,800 | — | — |
| 2012-12-20 | $6.32 | $6.32 | 110,400 | — | — |
| 2012-12-19 | $6.05 | $6.05 | 71,200 | — | — |
| 2012-12-18 | $5.89 | $5.89 | 74,400 | — | — |
| 2012-12-17 | $5.79 | $5.79 | 86,800 | — | — |
| 2012-12-14 | $5.77 | $5.77 | 26,100 | — | — |
| 2012-12-13 | $5.82 | $5.82 | 70,500 | — | — |
| 2012-12-12 | $5.72 | $5.72 | 44,400 | — | — |
| 2012-12-11 | $5.75 | $5.75 | 85,900 | — | — |
| 2012-12-10 | $5.69 | $5.69 | 51,900 | — | — |
| 2012-12-07 | $5.72 | $5.72 | 39,400 | — | — |
| 2012-12-06 | $5.72 | $5.72 | 29,700 | — | — |
| 2012-12-05 | $5.71 | $5.71 | 32,300 | — | — |
| 2012-12-04 | $5.72 | $5.72 | 21,200 | — | — |
| 2012-12-03 | $5.70 | $5.70 | 54,500 | — | — |
| 2012-11-30 | $5.64 | $5.64 | 42,600 | — | — |
| 2012-11-29 | $5.65 | $5.65 | 80,600 | — | — |
| 2012-11-28 | $5.59 | $5.59 | 67,400 | — | — |
| 2012-11-27 | $5.56 | $5.56 | 45,800 | — | — |
| 2012-11-26 | $5.53 | $5.53 | 60,200 | — | — |
| 2012-11-23 | $5.39 | $5.39 | 21,800 | — | — |
| 2012-11-21 | $5.49 | $5.49 | 38,200 | — | — |
| 2012-11-20 | $5.51 | $5.51 | 36,200 | — | — |
| 2012-11-19 | $5.50 | $5.50 | 34,600 | — | — |
| 2012-11-16 | $5.48 | $5.48 | 69,500 | — | — |
| 2012-11-15 | $5.48 | $5.48 | 42,200 | — | — |
| 2012-11-14 | $5.47 | $5.47 | 31,300 | — | — |
| 2012-11-13 | $5.47 | $5.47 | 21,000 | — | — |
| 2012-11-12 | $5.57 | $5.57 | 14,100 | — | — |
| 2012-11-09 | $5.55 | $5.55 | 40,400 | — | — |
| 2012-11-08 | $5.41 | $5.41 | 29,900 | — | — |
| 2012-11-07 | $5.52 | $5.52 | 62,300 | — | — |
| 2012-11-06 | $5.78 | $5.78 | 20,700 | — | — |
| 2012-11-05 | $5.78 | $5.78 | 53,000 | — | — |
| 2012-11-02 | $5.70 | $5.70 | 62,700 | — | — |
| 2012-11-01 | $5.72 | $5.72 | 87,800 | — | — |
| 2012-10-31 | $5.59 | $5.59 | 147,000 | — | — |
| 2012-10-26 | $5.46 | $5.46 | 129,400 | — | — |
| 2012-10-25 | $5.73 | $5.73 | 262,200 | — | — |
| 2012-10-24 | $4.49 | $4.49 | 28,400 | — | — |
| 2012-10-23 | $4.54 | $4.54 | 28,000 | — | — |
| 2012-10-22 | $4.56 | $4.56 | 10,900 | — | — |
| 2012-10-19 | $4.55 | $4.55 | 26,000 | — | — |
| 2012-10-18 | $4.71 | $4.71 | 12,400 | — | — |
| 2012-10-17 | $4.83 | $4.83 | 5,200 | — | — |
| 2012-10-16 | $4.83 | $4.83 | 18,500 | — | — |
| 2012-10-15 | $4.74 | $4.74 | 23,300 | — | — |
| 2012-10-12 | $4.80 | $4.80 | 17,300 | — | — |
| 2012-10-11 | $4.82 | $4.82 | 18,300 | — | — |
| 2012-10-10 | $4.87 | $4.87 | 28,900 | — | — |
| 2012-10-09 | $4.89 | $4.89 | 14,800 | — | — |
| 2012-10-08 | $4.93 | $4.93 | 30,000 | — | — |
| 2012-10-05 | $5.00 | $5.00 | 14,600 | — | — |
| 2012-10-04 | $5.10 | $5.10 | 14,500 | — | — |
| 2012-10-03 | $5.00 | $5.00 | 14,900 | — | — |
| 2012-10-02 | $5.00 | $5.00 | 18,400 | — | — |
| 2012-10-01 | $4.96 | $4.96 | 13,400 | — | — |
| 2012-09-28 | $4.95 | $4.95 | 21,000 | — | — |
| 2012-09-27 | $5.06 | $5.06 | 14,600 | — | — |
| 2012-09-26 | $5.00 | $5.00 | 22,700 | — | — |
| 2012-09-25 | $4.95 | $4.95 | 50,000 | — | — |
| 2012-09-24 | $5.13 | $5.13 | 23,400 | — | — |
| 2012-09-21 | $5.19 | $5.19 | 128,200 | — | — |
| 2012-09-20 | $5.05 | $5.05 | 18,500 | — | — |
| 2012-09-19 | $5.03 | $5.03 | 22,800 | — | — |
| 2012-09-18 | $4.95 | $4.95 | 29,400 | — | — |
| 2012-09-17 | $4.86 | $4.86 | 17,400 | — | — |
| 2012-09-14 | $4.90 | $4.90 | 34,100 | — | — |
| 2012-09-13 | $4.74 | $4.74 | 54,000 | — | — |
| 2012-09-12 | $4.51 | $4.51 | 20,400 | — | — |
| 2012-09-11 | $4.50 | $4.50 | 9,100 | — | — |
| 2012-09-10 | $4.45 | $4.45 | 23,000 | — | — |
| 2012-09-07 | $4.43 | $4.43 | 47,400 | — | — |
| 2012-09-06 | $4.45 | $4.45 | 50,300 | — | — |
| 2012-09-05 | $4.43 | $4.43 | 47,700 | — | — |
| 2012-09-04 | $4.46 | $4.46 | 50,100 | — | — |
| 2012-08-31 | $4.44 | $4.44 | 14,500 | — | — |
| 2012-08-30 | $4.43 | $4.43 | 18,700 | — | — |
| 2012-08-29 | $4.56 | $4.56 | 12,100 | — | — |
| 2012-08-28 | $4.49 | $4.49 | 15,600 | — | — |
| 2012-08-27 | $4.49 | $4.49 | 9,500 | — | — |
| 2012-08-24 | $4.55 | $4.55 | 7,700 | — | — |
| 2012-08-23 | $4.52 | $4.52 | 41,000 | — | — |
| 2012-08-22 | $4.50 | $4.50 | 7,400 | — | — |
| 2012-08-21 | $4.56 | $4.56 | 26,200 | — | — |
| 2012-08-20 | $4.59 | $4.59 | 39,200 | — | — |
| 2012-08-17 | $4.67 | $4.67 | 56,600 | — | — |
| 2012-08-16 | $4.56 | $4.56 | 54,300 | — | — |
| 2012-08-15 | $4.43 | $4.43 | 31,000 | — | — |
| 2012-08-14 | $4.43 | $4.43 | 27,800 | — | — |
| 2012-08-13 | $4.51 | $4.51 | 35,400 | — | — |
| 2012-08-10 | $4.51 | $4.51 | 30,300 | — | — |
| 2012-08-09 | $4.67 | $4.67 | 11,500 | — | — |
| 2012-08-08 | $4.58 | $4.58 | 28,400 | — | — |
| 2012-08-07 | $4.69 | $4.69 | 42,200 | — | — |
| 2012-08-06 | $4.56 | $4.56 | 39,600 | — | — |
| 2012-08-03 | $4.63 | $4.63 | 42,600 | — | — |
| 2012-08-02 | $4.56 | $4.56 | 42,000 | — | — |
| 2012-08-01 | $4.77 | $4.77 | 49,900 | — | — |
| 2012-07-31 | $4.79 | $4.79 | 42,300 | — | — |
| 2012-07-30 | $4.81 | $4.81 | 32,400 | — | — |
| 2012-07-27 | $4.95 | $4.95 | 80,800 | — | — |
| 2012-07-26 | $4.96 | $4.96 | 36,900 | — | — |
| 2012-07-25 | $4.85 | $4.85 | 28,800 | — | — |
| 2012-07-24 | $4.80 | $4.80 | 37,600 | — | — |
| 2012-07-23 | $4.82 | $4.82 | 138,600 | — | — |
| 2012-07-20 | $5.00 | $5.00 | 25,200 | — | — |
| 2012-07-19 | $5.34 | $5.34 | 29,700 | — | — |
| 2012-07-18 | $5.40 | $5.40 | 46,600 | — | — |
| 2012-07-17 | $5.37 | $5.37 | 93,000 | — | — |
| 2012-07-16 | $5.27 | $5.27 | 40,300 | — | — |
| 2012-07-13 | $5.28 | $5.28 | 72,100 | — | — |
| 2012-07-12 | $5.11 | $5.11 | 45,500 | — | — |
| 2012-07-11 | $5.20 | $5.20 | 87,100 | — | — |
| 2012-07-10 | $5.17 | $5.17 | 86,900 | — | — |
| 2012-07-09 | $4.95 | $4.95 | 42,400 | — | — |
| 2012-07-06 | $4.92 | $4.92 | 64,800 | — | — |
| 2012-07-05 | $4.85 | $4.85 | 33,900 | — | — |
| 2012-07-03 | $4.85 | $4.85 | 33,500 | — | — |
| 2012-07-02 | $4.80 | $4.80 | 67,400 | — | — |
| 2012-06-29 | $4.74 | $4.74 | 73,600 | — | — |
| 2012-06-28 | $4.63 | $4.63 | 43,500 | — | — |
| 2012-06-27 | $4.75 | $4.75 | 65,700 | — | — |
| 2012-06-26 | $4.66 | $4.66 | 27,100 | — | — |
| 2012-06-25 | $4.65 | $4.65 | 61,800 | — | — |
| 2012-06-22 | $4.68 | $4.68 | 207,400 | — | — |
| 2012-06-21 | $4.66 | $4.66 | 61,800 | — | — |
| 2012-06-20 | $4.87 | $4.87 | 65,600 | — | — |
| 2012-06-19 | $4.80 | $4.80 | 78,400 | — | — |
| 2012-06-18 | $4.64 | $4.64 | 92,600 | — | — |
| 2012-06-15 | $4.60 | $4.60 | 99,600 | — | — |
| 2012-06-14 | $4.60 | $4.60 | 37,600 | — | — |
| 2012-06-13 | $4.62 | $4.62 | 85,000 | — | — |
| 2012-06-12 | $4.62 | $4.62 | 32,500 | — | — |
| 2012-06-11 | $4.51 | $4.51 | 63,300 | — | — |
| 2012-06-08 | $4.64 | $4.64 | 63,800 | — | — |
| 2012-06-07 | $4.58 | $4.58 | 98,800 | — | — |
| 2012-06-06 | $4.50 | $4.50 | 67,400 | — | — |
| 2012-06-05 | $4.33 | $4.33 | 37,600 | — | — |
| 2012-06-04 | $4.26 | $4.26 | 35,100 | — | — |
| 2012-06-01 | $4.23 | $4.23 | 72,600 | — | — |
| 2012-05-31 | $4.10 | $4.10 | 55,800 | — | — |
| 2012-05-30 | $4.12 | $4.12 | 65,700 | — | — |
| 2012-05-29 | $4.18 | $4.18 | 44,700 | — | — |
| 2012-05-25 | $4.20 | $4.20 | 38,300 | — | — |
| 2012-05-24 | $4.20 | $4.20 | 61,300 | — | — |
| 2012-05-23 | $4.17 | $4.17 | 104,800 | — | — |
| 2012-05-22 | $4.10 | $4.10 | 49,000 | — | — |
| 2012-05-21 | $4.18 | $4.18 | 39,600 | — | — |
| 2012-05-18 | $4.10 | $4.10 | 73,000 | — | — |
| 2012-05-17 | $4.10 | $4.10 | 59,300 | — | — |
| 2012-05-16 | $4.22 | $4.22 | 39,000 | — | — |
| 2012-05-15 | $4.22 | $4.22 | 49,200 | — | — |
| 2012-05-14 | $4.19 | $4.19 | 33,000 | — | — |
| 2012-05-11 | $4.24 | $4.24 | 34,600 | — | — |
| 2012-05-10 | $4.28 | $4.28 | 51,000 | — | — |
| 2012-05-09 | $4.18 | $4.18 | 45,500 | — | — |
| 2012-05-08 | $4.14 | $4.14 | 48,400 | — | — |
| 2012-05-07 | $4.17 | $4.17 | 34,300 | — | — |
| 2012-05-04 | $4.13 | $4.13 | 81,100 | — | — |
| 2012-05-03 | $4.15 | $4.15 | 56,500 | — | — |
| 2012-05-02 | $4.23 | $4.23 | 39,000 | — | — |
| 2012-05-01 | $4.22 | $4.22 | 50,000 | — | — |
| 2012-04-30 | $4.23 | $4.23 | 34,000 | — | — |
| 2012-04-27 | $4.24 | $4.24 | 60,000 | — | — |
| 2012-04-26 | $4.28 | $4.28 | 29,100 | — | — |
| 2012-04-25 | $4.27 | $4.27 | 35,800 | — | — |
| 2012-04-24 | $4.23 | $4.23 | 41,700 | — | — |
| 2012-04-23 | $4.14 | $4.14 | 64,200 | — | — |
| 2012-04-20 | $4.29 | $4.29 | 40,800 | — | — |
| 2012-04-19 | $4.27 | $4.27 | 49,900 | — | — |
| 2012-04-18 | $4.35 | $4.35 | 27,000 | — | — |
| 2012-04-17 | $4.44 | $4.44 | 56,800 | — | — |
| 2012-04-16 | $4.42 | $4.42 | 98,100 | — | — |
| 2012-04-13 | $4.35 | $4.35 | 123,200 | — | — |
| 2012-04-12 | $4.23 | $4.23 | 2,017,900 | — | — |
| 2012-04-11 | $4.10 | $4.10 | 56,100 | — | — |
| 2012-04-10 | $4.07 | $4.07 | 148,500 | — | — |
| 2012-04-09 | $4.14 | $4.14 | 111,400 | — | — |
| 2012-04-05 | $4.21 | $4.21 | 71,300 | — | — |
| 2012-04-04 | $4.20 | $4.20 | 150,400 | — | — |
| 2012-04-03 | $4.23 | $4.23 | 65,700 | — | — |
| 2012-04-02 | $4.26 | $4.26 | 269,800 | — | — |
| 2012-03-30 | $4.24 | $4.24 | 60,000 | — | — |
| 2012-03-29 | $4.27 | $4.27 | 35,700 | — | — |
| 2012-03-28 | $4.27 | $4.27 | 37,100 | — | — |
| 2012-03-27 | $4.29 | $4.29 | 50,300 | — | — |
| 2012-03-26 | $4.24 | $4.24 | 117,600 | — | — |
| 2012-03-23 | $4.20 | $4.20 | 77,700 | — | — |
| 2012-03-22 | $4.27 | $4.27 | 47,600 | — | — |
| 2012-03-21 | $4.30 | $4.30 | 106,600 | — | — |
| 2012-03-20 | $4.28 | $4.28 | 73,500 | — | — |
| 2012-03-19 | $4.31 | $4.31 | 150,600 | — | — |
| 2012-03-16 | $4.28 | $4.28 | 116,100 | — | — |
| 2012-03-15 | $4.30 | $4.30 | 41,600 | — | — |
| 2012-03-14 | $4.38 | $4.38 | 25,300 | — | — |
| 2012-03-13 | $4.41 | $4.41 | 59,800 | — | — |
| 2012-03-12 | $4.38 | $4.38 | 145,300 | — | — |
| 2012-03-09 | $4.44 | $4.44 | 54,500 | — | — |
| 2012-03-08 | $4.43 | $4.43 | 81,700 | — | — |
| 2012-03-07 | $4.37 | $4.37 | 88,600 | — | — |
| 2012-03-06 | $4.29 | $4.29 | 104,300 | — | — |
| 2012-03-05 | $4.20 | $4.20 | 127,900 | — | — |
| 2012-03-02 | $4.27 | $4.27 | 145,500 | — | — |
| 2012-03-01 | $4.42 | $4.42 | 120,400 | — | — |
| 2012-02-29 | $4.60 | $4.60 | 111,800 | — | — |
| 2012-02-28 | $4.75 | $4.75 | 24,300 | — | — |
| 2012-02-27 | $4.74 | $4.74 | 80,400 | — | — |
| 2012-02-24 | $4.79 | $4.79 | 24,700 | — | — |
| 2012-02-23 | $4.79 | $4.79 | 54,900 | — | — |
| 2012-02-22 | $4.75 | $4.75 | 35,800 | — | — |
| 2012-02-21 | $4.80 | $4.80 | 33,000 | — | — |
| 2012-02-17 | $4.84 | $4.84 | 86,600 | — | — |
| 2012-02-16 | $4.87 | $4.87 | 50,400 | — | — |
| 2012-02-15 | $4.78 | $4.78 | 99,700 | — | — |
| 2012-02-14 | $4.86 | $4.86 | 53,100 | — | — |
| 2012-02-13 | $4.81 | $4.81 | 44,000 | — | — |
| 2012-02-10 | $4.80 | $4.80 | 54,300 | — | — |
| 2012-02-09 | $4.86 | $4.86 | 68,000 | — | — |
| 2012-02-08 | $4.97 | $4.97 | 104,700 | — | — |
| 2012-02-07 | $4.85 | $4.85 | 84,100 | — | — |
| 2012-02-06 | $4.87 | $4.87 | 34,800 | — | — |
| 2012-02-03 | $4.90 | $4.90 | 60,400 | — | — |
| 2012-02-02 | $4.90 | $4.90 | 82,800 | — | — |
| 2012-02-01 | $4.92 | $4.92 | 100,600 | — | — |
| 2012-01-31 | $4.96 | $4.96 | 141,800 | — | — |
| 2012-01-30 | $4.92 | $4.92 | 119,300 | — | — |
| 2012-01-27 | $4.73 | $4.73 | 51,400 | — | — |
| 2012-01-26 | $4.68 | $4.68 | 57,500 | — | — |
| 2012-01-25 | $4.74 | $4.74 | 41,700 | — | — |
| 2012-01-24 | $4.69 | $4.69 | 78,800 | — | — |
| 2012-01-23 | $4.68 | $4.68 | 21,800 | — | — |
| 2012-01-20 | $4.73 | $4.73 | 77,600 | — | — |
| 2012-01-19 | $4.70 | $4.70 | 43,200 | — | — |
| 2012-01-18 | $4.64 | $4.64 | 56,800 | — | — |
| 2012-01-17 | $4.64 | $4.64 | 100,700 | — | — |
| 2012-01-13 | $4.61 | $4.61 | 61,400 | — | — |
| 2012-01-12 | $4.72 | $4.72 | 70,900 | — | — |
| 2012-01-11 | $4.67 | $4.67 | 42,600 | — | — |
| 2012-01-10 | $4.69 | $4.69 | 177,000 | — | — |
| 2012-01-09 | $4.59 | $4.59 | 39,700 | — | — |
| 2012-01-06 | $4.58 | $4.58 | 55,100 | — | — |
| 2012-01-05 | $4.61 | $4.61 | 45,100 | — | — |
| 2012-01-04 | $4.65 | $4.65 | 27,700 | — | — |
| 2012-01-03 | $4.70 | $4.70 | 53,100 | — | — |