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
- 1980-03-17 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 | $6.39 | $16.61 | 6,685,600 | — | — |
| 2012-12-28 | $6.28 | $16.32 | 4,408,100 | — | — |
| 2012-12-27 | $6.34 | $16.48 | 6,252,000 | — | — |
| 2012-12-26 | $6.34 | $16.48 | 5,133,800 | — | — |
| 2012-12-24 | $6.33 | $16.45 | 2,289,100 | — | — |
| 2012-12-21 | $6.37 | $16.56 | 15,105,100 | — | — |
| 2012-12-20 | $6.39 | $16.61 | 9,774,200 | — | — |
| 2012-12-19 | $6.40 | $16.64 | 12,364,500 | — | — |
| 2012-12-18 | $6.40 | $16.64 | 12,474,200 | — | — |
| 2012-12-17 | $6.31 | $16.40 | 9,162,500 | — | — |
| 2012-12-14 | $6.16 | $16.01 | 11,223,100 | — | — |
| 2012-12-13 | $6.17 | $15.93 | 16,847,700 | — | — |
| 2012-12-12 | $6.25 | $16.14 | 15,484,500 | — | — |
| 2012-12-11 | $6.26 | $16.17 | 12,646,000 | — | — |
| 2012-12-10 | $6.24 | $16.11 | 9,893,800 | — | — |
| 2012-12-07 | $6.18 | $15.96 | 10,350,900 | — | — |
| 2012-12-06 | $6.16 | $15.91 | 7,706,600 | — | — |
| 2012-12-05 | $6.10 | $15.75 | 11,408,500 | — | — |
| 2012-12-04 | $6.01 | $15.52 | 17,964,700 | — | — |
| 2012-12-03 | $6.12 | $15.80 | 11,172,200 | — | — |
| 2012-11-30 | $6.17 | $15.93 | 9,844,500 | — | — |
| 2012-11-29 | $6.16 | $15.91 | 10,295,500 | — | — |
| 2012-11-28 | $6.16 | $15.91 | 10,926,300 | — | — |
| 2012-11-27 | $6.17 | $15.93 | 13,773,100 | — | — |
| 2012-11-26 | $6.31 | $16.30 | 20,392,200 | — | — |
| 2012-11-23 | $6.23 | $16.09 | 2,794,600 | — | — |
| 2012-11-21 | $6.11 | $15.78 | 6,008,900 | — | — |
| 2012-11-20 | $6.14 | $15.86 | 14,332,300 | — | — |
| 2012-11-19 | $6.11 | $15.78 | 11,448,000 | — | — |
| 2012-11-16 | $6.01 | $15.52 | 14,063,500 | — | — |
| 2012-11-15 | $5.90 | $15.24 | 17,465,900 | — | — |
| 2012-11-14 | $5.93 | $15.31 | 13,083,600 | — | — |
| 2012-11-13 | $6.09 | $15.73 | 9,024,800 | — | — |
| 2012-11-12 | $6.17 | $15.93 | 6,226,900 | — | — |
| 2012-11-09 | $6.16 | $15.91 | 8,207,700 | — | — |
| 2012-11-08 | $6.15 | $15.88 | 11,774,500 | — | — |
| 2012-11-07 | $6.21 | $16.04 | 15,572,300 | — | — |
| 2012-11-06 | $6.57 | $16.97 | 12,993,700 | — | — |
| 2012-11-05 | $6.37 | $16.45 | 9,027,900 | — | — |
| 2012-11-02 | $6.35 | $16.40 | 16,601,500 | — | — |
| 2012-11-01 | $6.37 | $16.45 | 14,524,700 | — | — |
| 2012-10-31 | $6.40 | $16.53 | 14,098,000 | — | — |
| 2012-10-26 | $6.33 | $16.35 | 15,965,900 | — | — |
| 2012-10-25 | $6.32 | $16.32 | 12,056,200 | — | — |
| 2012-10-24 | $6.28 | $16.22 | 17,166,000 | — | — |
| 2012-10-23 | $6.35 | $16.40 | 25,569,000 | — | — |
| 2012-10-22 | $6.46 | $16.68 | 13,001,600 | — | — |
| 2012-10-19 | $6.45 | $16.66 | 22,917,600 | — | — |
| 2012-10-18 | $6.61 | $17.07 | 40,617,500 | — | — |
| 2012-10-17 | $7.05 | $18.21 | 12,299,100 | — | — |
| 2012-10-16 | $6.90 | $17.82 | 9,169,100 | — | — |
| 2012-10-15 | $6.99 | $18.05 | 8,273,300 | — | — |
| 2012-10-12 | $6.93 | $17.90 | 14,467,500 | — | — |
| 2012-10-11 | $7.15 | $18.46 | 6,977,600 | — | — |
| 2012-10-10 | $7.08 | $18.28 | 6,653,500 | — | — |
| 2012-10-09 | $7.10 | $18.34 | 11,664,700 | — | — |
| 2012-10-08 | $7.15 | $18.46 | 4,403,600 | — | — |
| 2012-10-05 | $7.19 | $18.57 | 8,385,400 | — | — |
| 2012-10-04 | $7.20 | $18.59 | 13,121,100 | — | — |
| 2012-10-03 | $7.02 | $18.13 | 6,662,800 | — | — |
| 2012-10-02 | $6.91 | $17.84 | 5,794,400 | — | — |
| 2012-10-01 | $6.93 | $17.90 | 8,564,800 | — | — |
| 2012-09-28 | $6.90 | $17.82 | 6,687,100 | — | — |
| 2012-09-27 | $6.90 | $17.82 | 6,586,900 | — | — |
| 2012-09-26 | $6.81 | $17.59 | 6,861,600 | — | — |
| 2012-09-25 | $6.82 | $17.61 | 6,894,700 | — | — |
| 2012-09-24 | $6.97 | $18.00 | 8,338,700 | — | — |
| 2012-09-21 | $6.94 | $17.92 | 6,878,900 | — | — |
| 2012-09-20 | $6.98 | $18.03 | 7,965,300 | — | — |
| 2012-09-19 | $7.04 | $18.18 | 13,542,100 | — | — |
| 2012-09-18 | $7.05 | $18.21 | 8,785,600 | — | — |
| 2012-09-17 | $7.07 | $18.26 | 7,704,300 | — | — |
| 2012-09-14 | $7.20 | $18.59 | 16,837,100 | — | — |
| 2012-09-13 | $7.05 | $18.21 | 16,675,300 | — | — |
| 2012-09-12 | $6.95 | $17.84 | 19,815,700 | — | — |
| 2012-09-11 | $6.81 | $17.49 | 12,599,200 | — | — |
| 2012-09-10 | $6.69 | $17.18 | 8,124,600 | — | — |
| 2012-09-07 | $6.70 | $17.20 | 6,390,000 | — | — |
| 2012-09-06 | $6.61 | $16.97 | 10,403,700 | — | — |
| 2012-09-05 | $6.49 | $16.66 | 6,158,100 | — | — |
| 2012-09-04 | $6.57 | $16.87 | 5,849,300 | — | — |
| 2012-08-31 | $6.59 | $16.92 | 7,857,500 | — | — |
| 2012-08-30 | $6.54 | $16.79 | 6,015,900 | — | — |
| 2012-08-29 | $6.62 | $17.00 | 7,200,100 | — | — |
| 2012-08-28 | $6.55 | $16.82 | 6,617,800 | — | — |
| 2012-08-27 | $6.52 | $16.74 | 4,577,800 | — | — |
| 2012-08-24 | $6.55 | $16.82 | 6,291,300 | — | — |
| 2012-08-23 | $6.54 | $16.79 | 9,326,600 | — | — |
| 2012-08-22 | $6.51 | $16.71 | 8,630,500 | — | — |
| 2012-08-21 | $6.46 | $16.59 | 15,032,800 | — | — |
| 2012-08-20 | $6.48 | $16.64 | 6,674,900 | — | — |
| 2012-08-17 | $6.52 | $16.74 | 4,224,300 | — | — |
| 2012-08-16 | $6.47 | $16.61 | 11,767,500 | — | — |
| 2012-08-15 | $6.47 | $16.61 | 7,874,200 | — | — |
| 2012-08-14 | $6.44 | $16.54 | 6,626,700 | — | — |
| 2012-08-13 | $6.45 | $16.56 | 4,434,700 | — | — |
| 2012-08-10 | $6.45 | $16.56 | 6,013,900 | — | — |
| 2012-08-09 | $6.40 | $16.43 | 5,310,500 | — | — |
| 2012-08-08 | $6.37 | $16.36 | 5,115,500 | — | — |
| 2012-08-07 | $6.36 | $16.33 | 6,048,900 | — | — |
| 2012-08-06 | $6.35 | $16.30 | 9,034,400 | — | — |
| 2012-08-03 | $6.32 | $16.23 | 10,078,600 | — | — |
| 2012-08-02 | $6.16 | $15.82 | 14,832,200 | — | — |
| 2012-08-01 | $6.23 | $16.00 | 10,898,900 | — | — |
| 2012-07-31 | $6.22 | $15.97 | 10,471,200 | — | — |
| 2012-07-30 | $6.31 | $16.20 | 5,866,700 | — | — |
| 2012-07-27 | $6.40 | $16.43 | 11,461,900 | — | — |
| 2012-07-26 | $6.41 | $16.46 | 11,128,800 | — | — |
| 2012-07-25 | $6.28 | $16.12 | 12,594,800 | — | — |
| 2012-07-24 | $6.30 | $16.18 | 18,579,900 | — | — |
| 2012-07-23 | $6.20 | $15.92 | 15,148,000 | — | — |
| 2012-07-20 | $6.33 | $16.25 | 13,790,600 | — | — |
| 2012-07-19 | $6.55 | $16.82 | 19,656,700 | — | — |
| 2012-07-18 | $6.60 | $16.95 | 12,763,900 | — | — |
| 2012-07-17 | $6.62 | $17.00 | 8,574,400 | — | — |
| 2012-07-16 | $6.52 | $16.74 | 7,208,300 | — | — |
| 2012-07-13 | $6.48 | $16.64 | 8,784,000 | — | — |
| 2012-07-12 | $6.28 | $16.12 | 13,607,700 | — | — |
| 2012-07-11 | $6.46 | $16.59 | 9,186,400 | — | — |
| 2012-07-10 | $6.35 | $16.30 | 8,011,200 | — | — |
| 2012-07-09 | $6.40 | $16.43 | 8,711,400 | — | — |
| 2012-07-06 | $6.38 | $16.38 | 9,436,900 | — | — |
| 2012-07-05 | $6.42 | $16.48 | 9,590,900 | — | — |
| 2012-07-03 | $6.51 | $16.71 | 4,217,600 | — | — |
| 2012-07-02 | $6.48 | $16.64 | 8,644,100 | — | — |
| 2012-06-29 | $6.40 | $16.43 | 10,338,400 | — | — |
| 2012-06-28 | $6.19 | $15.89 | 16,335,500 | — | — |
| 2012-06-27 | $6.16 | $15.82 | 11,117,600 | — | — |
| 2012-06-26 | $6.19 | $15.89 | 9,130,200 | — | — |
| 2012-06-25 | $6.15 | $15.79 | 6,550,300 | — | — |
| 2012-06-22 | $6.28 | $16.12 | 6,820,400 | — | — |
| 2012-06-21 | $6.22 | $15.97 | 10,595,100 | — | — |
| 2012-06-20 | $6.31 | $16.20 | 12,987,700 | — | — |
| 2012-06-19 | $6.33 | $16.25 | 16,257,600 | — | — |
| 2012-06-18 | $6.28 | $16.12 | 7,568,800 | — | — |
| 2012-06-15 | $6.30 | $16.18 | 13,293,100 | — | — |
| 2012-06-14 | $6.21 | $15.94 | 12,038,600 | — | — |
| 2012-06-13 | $6.13 | $15.64 | 10,876,200 | — | — |
| 2012-06-12 | $6.22 | $15.87 | 11,139,600 | — | — |
| 2012-06-11 | $6.07 | $15.48 | 9,827,400 | — | — |
| 2012-06-08 | $6.23 | $15.89 | 9,572,300 | — | — |
| 2012-06-07 | $6.10 | $15.56 | 16,479,000 | — | — |
| 2012-06-06 | $6.10 | $15.56 | 10,776,800 | — | — |
| 2012-06-05 | $5.90 | $15.05 | 16,483,600 | — | — |
| 2012-06-04 | $5.84 | $14.90 | 22,884,000 | — | — |
| 2012-06-01 | $6.11 | $15.59 | 25,631,600 | — | — |
| 2012-05-31 | $6.54 | $16.68 | 14,550,300 | — | — |
| 2012-05-30 | $6.43 | $16.40 | 12,716,700 | — | — |
| 2012-05-29 | $6.61 | $16.86 | 10,486,500 | — | — |
| 2012-05-25 | $6.46 | $16.48 | 12,328,200 | — | — |
| 2012-05-24 | $6.49 | $16.55 | 16,978,200 | — | — |
| 2012-05-23 | $6.35 | $16.20 | 12,728,500 | — | — |
| 2012-05-22 | $6.26 | $15.97 | 9,993,700 | — | — |
| 2012-05-21 | $6.23 | $15.89 | 8,662,100 | — | — |
| 2012-05-18 | $6.16 | $15.71 | 9,416,900 | — | — |
| 2012-05-17 | $6.22 | $15.87 | 14,548,700 | — | — |
| 2012-05-16 | $6.37 | $16.25 | 15,200,500 | — | — |
| 2012-05-15 | $6.40 | $16.33 | 14,249,100 | — | — |
| 2012-05-14 | $6.38 | $16.27 | 9,021,100 | — | — |
| 2012-05-11 | $6.54 | $16.68 | 8,219,900 | — | — |
| 2012-05-10 | $6.50 | $16.58 | 10,836,100 | — | — |
| 2012-05-09 | $6.42 | $16.38 | 14,520,000 | — | — |
| 2012-05-08 | $6.56 | $16.73 | 8,938,300 | — | — |
| 2012-05-07 | $6.60 | $16.84 | 7,937,200 | — | — |
| 2012-05-04 | $6.49 | $16.55 | 13,440,000 | — | — |
| 2012-05-03 | $6.65 | $16.96 | 10,693,700 | — | — |
| 2012-05-02 | $6.72 | $17.14 | 9,939,800 | — | — |
| 2012-05-01 | $6.77 | $17.27 | 11,390,600 | — | — |
| 2012-04-30 | $6.69 | $17.07 | 10,643,000 | — | — |
| 2012-04-27 | $6.73 | $17.17 | 11,778,200 | — | — |
| 2012-04-26 | $6.69 | $17.07 | 15,341,500 | — | — |
| 2012-04-25 | $6.66 | $16.99 | 17,091,300 | — | — |
| 2012-04-24 | $6.54 | $16.68 | 19,299,300 | — | — |
| 2012-04-23 | $6.43 | $16.40 | 17,306,300 | — | — |
| 2012-04-20 | $6.55 | $16.71 | 18,976,400 | — | — |
| 2012-04-19 | $6.45 | $16.45 | 21,040,900 | — | — |
| 2012-04-18 | $6.40 | $16.33 | 27,550,700 | — | — |
| 2012-04-17 | $6.35 | $16.20 | 11,089,400 | — | — |
| 2012-04-16 | $6.33 | $16.15 | 10,390,000 | — | — |
| 2012-04-13 | $6.22 | $15.87 | 9,723,400 | — | — |
| 2012-04-12 | $6.43 | $16.40 | 5,650,600 | — | — |
| 2012-04-11 | $6.33 | $16.15 | 9,749,600 | — | — |
| 2012-04-10 | $6.16 | $15.71 | 10,153,800 | — | — |
| 2012-04-09 | $6.34 | $16.17 | 8,829,700 | — | — |
| 2012-04-05 | $6.42 | $16.38 | 7,911,800 | — | — |
| 2012-04-04 | $6.50 | $16.58 | 14,042,500 | — | — |
| 2012-04-03 | $6.50 | $16.58 | 11,279,700 | — | — |
| 2012-04-02 | $6.56 | $16.73 | 14,636,400 | — | — |
| 2012-03-30 | $6.45 | $16.45 | 9,037,000 | — | — |
| 2012-03-29 | $6.40 | $16.33 | 10,089,500 | — | — |
| 2012-03-28 | $6.46 | $16.48 | 9,597,200 | — | — |
| 2012-03-27 | $6.35 | $16.20 | 10,423,500 | — | — |
| 2012-03-26 | $6.41 | $16.35 | 11,093,100 | — | — |
| 2012-03-23 | $6.30 | $16.07 | 15,195,100 | — | — |
| 2012-03-22 | $6.35 | $16.20 | 12,163,500 | — | — |
| 2012-03-21 | $6.41 | $16.35 | 15,736,200 | — | — |
| 2012-03-20 | $6.49 | $16.55 | 16,473,200 | — | — |
| 2012-03-19 | $6.49 | $16.55 | 17,208,100 | — | — |
| 2012-03-16 | $6.43 | $16.40 | 13,825,600 | — | — |
| 2012-03-15 | $6.45 | $16.45 | 21,273,000 | — | — |
| 2012-03-14 | $6.24 | $15.82 | 22,067,800 | — | — |
| 2012-03-13 | $6.09 | $15.43 | 15,125,600 | — | — |
| 2012-03-12 | $5.81 | $14.73 | 6,039,500 | — | — |
| 2012-03-09 | $5.86 | $14.85 | 6,817,100 | — | — |
| 2012-03-08 | $5.80 | $14.70 | 6,278,600 | — | — |
| 2012-03-07 | $5.70 | $14.45 | 8,219,500 | — | — |
| 2012-03-06 | $5.56 | $14.09 | 17,454,500 | — | — |
| 2012-03-05 | $5.72 | $14.50 | 14,110,100 | — | — |
| 2012-03-02 | $5.88 | $14.90 | 9,625,900 | — | — |
| 2012-03-01 | $5.90 | $14.95 | 11,564,000 | — | — |
| 2012-02-29 | $5.85 | $14.83 | 15,823,800 | — | — |
| 2012-02-28 | $5.99 | $15.18 | 13,058,400 | — | — |
| 2012-02-27 | $5.88 | $14.90 | 12,081,200 | — | — |
| 2012-02-24 | $5.91 | $14.98 | 9,088,500 | — | — |
| 2012-02-23 | $6.01 | $15.23 | 7,476,000 | — | — |
| 2012-02-22 | $5.95 | $15.08 | 13,886,600 | — | — |
| 2012-02-21 | $6.01 | $15.23 | 16,512,400 | — | — |
| 2012-02-17 | $6.09 | $15.43 | 18,568,900 | — | — |
| 2012-02-16 | $5.93 | $15.03 | 12,049,600 | — | — |
| 2012-02-15 | $5.80 | $14.70 | 10,211,900 | — | — |
| 2012-02-14 | $5.79 | $14.67 | 19,762,700 | — | — |
| 2012-02-13 | $5.90 | $14.95 | 8,560,400 | — | — |
| 2012-02-10 | $5.91 | $14.98 | 9,091,800 | — | — |
| 2012-02-09 | $6.03 | $15.28 | 11,384,600 | — | — |
| 2012-02-08 | $6.05 | $15.33 | 16,231,800 | — | — |
| 2012-02-07 | $5.93 | $15.03 | 16,279,400 | — | — |
| 2012-02-06 | $5.84 | $14.80 | 7,172,100 | — | — |
| 2012-02-03 | $5.89 | $14.93 | 15,160,000 | — | — |
| 2012-02-02 | $5.78 | $14.65 | 9,719,200 | — | — |
| 2012-02-01 | $5.77 | $14.62 | 16,582,600 | — | — |
| 2012-01-31 | $5.72 | $14.50 | 19,457,000 | — | — |
| 2012-01-30 | $5.66 | $14.35 | 9,927,700 | — | — |
| 2012-01-27 | $5.70 | $14.45 | 13,106,900 | — | — |
| 2012-01-26 | $5.64 | $14.29 | 24,180,400 | — | — |
| 2012-01-25 | $5.94 | $15.05 | 17,878,500 | — | — |
| 2012-01-24 | $5.82 | $14.75 | 21,263,600 | — | — |
| 2012-01-23 | $5.82 | $14.75 | 20,288,100 | — | — |
| 2012-01-20 | $5.92 | $15.00 | 27,785,200 | — | — |
| 2012-01-19 | $5.79 | $14.67 | 31,401,100 | — | — |
| 2012-01-18 | $6.03 | $15.28 | 18,767,800 | — | — |
| 2012-01-17 | $5.99 | $15.18 | 23,837,000 | — | — |
| 2012-01-13 | $5.97 | $15.13 | 11,434,300 | — | — |
| 2012-01-12 | $5.97 | $15.13 | 12,156,200 | — | — |
| 2012-01-11 | $5.94 | $15.05 | 13,863,100 | — | — |
| 2012-01-10 | $5.90 | $14.95 | 12,244,700 | — | — |
| 2012-01-09 | $5.86 | $14.85 | 14,953,500 | — | — |
| 2012-01-06 | $5.80 | $14.70 | 10,175,000 | — | — |
| 2012-01-05 | $5.79 | $14.67 | 12,469,200 | — | — |
| 2012-01-04 | $5.68 | $14.40 | 10,223,300 | — | — |
| 2012-01-03 | $5.63 | $14.27 | 12,481,800 | — | — |