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 | $5.83 | $6.11 | 4,586,900 | — | — |
| 2012-12-28 | $5.63 | $5.90 | 2,719,300 | — | — |
| 2012-12-27 | $5.76 | $6.03 | 4,017,500 | — | — |
| 2012-12-26 | $5.71 | $5.98 | 1,663,000 | — | — |
| 2012-12-24 | $5.69 | $5.96 | 1,335,400 | — | — |
| 2012-12-21 | $5.66 | $5.93 | 8,646,700 | — | — |
| 2012-12-20 | $5.63 | $5.90 | 3,733,800 | — | — |
| 2012-12-19 | $5.61 | $5.88 | 3,089,800 | — | — |
| 2012-12-18 | $5.71 | $5.98 | 3,681,500 | — | — |
| 2012-12-17 | $5.82 | $6.10 | 3,236,600 | — | — |
| 2012-12-14 | $5.73 | $6.00 | 3,105,800 | — | — |
| 2012-12-13 | $5.57 | $5.83 | 4,525,200 | — | — |
| 2012-12-12 | $5.79 | $6.07 | 6,323,400 | — | — |
| 2012-12-11 | $5.75 | $6.02 | 3,225,800 | — | — |
| 2012-12-10 | $5.72 | $5.99 | 2,469,200 | — | — |
| 2012-12-07 | $5.68 | $5.95 | 3,426,400 | — | — |
| 2012-12-06 | $5.60 | $5.87 | 2,959,700 | — | — |
| 2012-12-05 | $5.59 | $5.86 | 3,285,000 | — | — |
| 2012-12-04 | $5.67 | $5.94 | 3,389,100 | — | — |
| 2012-12-03 | $5.64 | $5.91 | 3,057,400 | — | — |
| 2012-11-30 | $5.80 | $6.08 | 2,991,600 | — | — |
| 2012-11-29 | $5.82 | $6.10 | 2,731,700 | — | — |
| 2012-11-28 | $5.84 | $6.12 | 3,069,500 | — | — |
| 2012-11-27 | $5.78 | $6.05 | 2,945,600 | — | — |
| 2012-11-26 | $5.85 | $6.13 | 2,336,500 | — | — |
| 2012-11-23 | $5.90 | $6.18 | 2,314,500 | — | — |
| 2012-11-21 | $5.73 | $5.98 | 2,285,600 | — | — |
| 2012-11-20 | $5.67 | $5.92 | 3,118,400 | — | — |
| 2012-11-19 | $5.77 | $6.02 | 4,316,500 | — | — |
| 2012-11-16 | $5.49 | $5.73 | 4,539,200 | — | — |
| 2012-11-15 | $5.37 | $5.60 | 5,957,600 | — | — |
| 2012-11-14 | $5.54 | $5.78 | 5,054,700 | — | — |
| 2012-11-13 | $5.81 | $6.06 | 3,225,100 | — | — |
| 2012-11-12 | $5.88 | $6.14 | 2,379,400 | — | — |
| 2012-11-09 | $6.04 | $6.30 | 3,659,300 | — | — |
| 2012-11-08 | $6.09 | $6.36 | 5,351,800 | — | — |
| 2012-11-07 | $5.94 | $6.20 | 7,208,700 | — | — |
| 2012-11-06 | $5.92 | $6.18 | 12,958,900 | — | — |
| 2012-11-05 | $6.33 | $6.61 | 4,124,200 | — | — |
| 2012-11-02 | $6.35 | $6.63 | 6,013,700 | — | — |
| 2012-11-01 | $6.63 | $6.92 | 4,643,400 | — | — |
| 2012-10-31 | $6.58 | $6.87 | 4,648,700 | — | — |
| 2012-10-26 | $6.47 | $6.75 | 4,000,900 | — | — |
| 2012-10-25 | $6.52 | $6.80 | 4,700,300 | — | — |
| 2012-10-24 | $6.28 | $6.55 | 5,789,500 | — | — |
| 2012-10-23 | $6.49 | $6.77 | 6,124,500 | — | — |
| 2012-10-22 | $6.67 | $6.96 | 6,531,000 | — | — |
| 2012-10-19 | $6.51 | $6.79 | 6,486,600 | — | — |
| 2012-10-18 | $6.49 | $6.77 | 5,181,200 | — | — |
| 2012-10-17 | $6.62 | $6.91 | 4,650,500 | — | — |
| 2012-10-16 | $6.61 | $6.90 | 4,138,500 | — | — |
| 2012-10-15 | $6.43 | $6.71 | 4,753,200 | — | — |
| 2012-10-12 | $6.44 | $6.72 | 4,014,400 | — | — |
| 2012-10-11 | $6.64 | $6.93 | 5,569,200 | — | — |
| 2012-10-10 | $6.46 | $6.74 | 4,763,600 | — | — |
| 2012-10-09 | $6.45 | $6.73 | 4,595,000 | — | — |
| 2012-10-08 | $6.55 | $6.84 | 3,658,000 | — | — |
| 2012-10-05 | $6.60 | $6.89 | 4,482,400 | — | — |
| 2012-10-04 | $6.72 | $7.01 | 5,176,800 | — | — |
| 2012-10-03 | $6.47 | $6.75 | 4,141,500 | — | — |
| 2012-10-02 | $6.62 | $6.91 | 6,756,800 | — | — |
| 2012-10-01 | $6.67 | $6.96 | 7,956,400 | — | — |
| 2012-09-28 | $6.55 | $6.84 | 8,006,600 | — | — |
| 2012-09-27 | $6.84 | $7.14 | 6,168,000 | — | — |
| 2012-09-26 | $6.45 | $6.73 | 8,907,400 | — | — |
| 2012-09-25 | $6.46 | $6.74 | 7,671,200 | — | — |
| 2012-09-24 | $6.67 | $6.96 | 7,206,100 | — | — |
| 2012-09-21 | $6.83 | $7.13 | 16,204,700 | — | — |
| 2012-09-20 | $6.75 | $7.04 | 6,888,700 | — | — |
| 2012-09-19 | $6.61 | $6.90 | 5,539,600 | — | — |
| 2012-09-18 | $6.59 | $6.88 | 5,944,800 | — | — |
| 2012-09-17 | $6.37 | $6.65 | 5,270,200 | — | — |
| 2012-09-14 | $6.36 | $6.64 | 8,940,300 | — | — |
| 2012-09-13 | $6.24 | $6.51 | 11,576,200 | — | — |
| 2012-09-12 | $5.81 | $6.06 | 5,233,800 | — | — |
| 2012-09-11 | $5.73 | $5.98 | 3,883,700 | — | — |
| 2012-09-10 | $5.68 | $5.93 | 4,422,300 | — | — |
| 2012-09-07 | $5.82 | $6.07 | 6,748,500 | — | — |
| 2012-09-06 | $5.53 | $5.77 | 4,218,900 | — | — |
| 2012-09-05 | $5.44 | $5.68 | 3,129,100 | — | — |
| 2012-09-04 | $5.48 | $5.72 | 4,867,500 | — | — |
| 2012-08-31 | $5.41 | $5.65 | 5,114,800 | — | — |
| 2012-08-30 | $5.16 | $5.38 | 2,253,100 | — | — |
| 2012-08-29 | $5.22 | $5.45 | 3,110,500 | — | — |
| 2012-08-28 | $5.29 | $5.52 | 2,702,300 | — | — |
| 2012-08-27 | $5.26 | $5.49 | 4,208,200 | — | — |
| 2012-08-24 | $5.37 | $5.60 | 4,359,300 | — | — |
| 2012-08-23 | $5.39 | $5.62 | 9,494,300 | — | — |
| 2012-08-22 | $5.26 | $5.49 | 4,517,500 | — | — |
| 2012-08-21 | $5.13 | $5.35 | 9,391,200 | — | — |
| 2012-08-20 | $4.98 | $5.19 | 3,869,600 | — | — |
| 2012-08-17 | $4.90 | $5.11 | 3,362,900 | — | — |
| 2012-08-16 | $4.90 | $5.11 | 5,888,400 | — | — |
| 2012-08-15 | $4.61 | $4.81 | 1,989,300 | — | — |
| 2012-08-14 | $4.58 | $4.78 | 2,880,100 | — | — |
| 2012-08-13 | $4.62 | $4.82 | 3,321,300 | — | — |
| 2012-08-10 | $4.71 | $4.91 | 3,139,500 | — | — |
| 2012-08-09 | $4.73 | $4.93 | 4,131,600 | — | — |
| 2012-08-08 | $4.63 | $4.83 | 4,694,600 | — | — |
| 2012-08-07 | $4.64 | $4.84 | 5,299,200 | — | — |
| 2012-08-06 | $4.70 | $4.90 | 4,883,900 | — | — |
| 2012-08-03 | $4.55 | $4.75 | 3,993,000 | — | — |
| 2012-08-02 | $4.40 | $4.59 | 3,835,100 | — | — |
| 2012-08-01 | $4.40 | $4.59 | 4,450,600 | — | — |
| 2012-07-31 | $4.50 | $4.69 | 4,041,600 | — | — |
| 2012-07-30 | $4.63 | $4.83 | 2,222,100 | — | — |
| 2012-07-27 | $4.66 | $4.86 | 4,567,500 | — | — |
| 2012-07-26 | $4.56 | $4.76 | 4,222,300 | — | — |
| 2012-07-25 | $4.45 | $4.64 | 3,712,400 | — | — |
| 2012-07-24 | $4.25 | $4.43 | 4,564,500 | — | — |
| 2012-07-23 | $4.21 | $4.39 | 2,447,600 | — | — |
| 2012-07-20 | $4.39 | $4.58 | 2,686,300 | — | — |
| 2012-07-19 | $4.37 | $4.56 | 1,895,400 | — | — |
| 2012-07-18 | $4.32 | $4.51 | 2,115,000 | — | — |
| 2012-07-17 | $4.36 | $4.55 | 2,494,000 | — | — |
| 2012-07-16 | $4.33 | $4.52 | 2,084,700 | — | — |
| 2012-07-13 | $4.35 | $4.54 | 4,173,400 | — | — |
| 2012-07-12 | $4.35 | $4.54 | 5,660,200 | — | — |
| 2012-07-11 | $4.26 | $4.44 | 4,808,800 | — | — |
| 2012-07-10 | $4.31 | $4.50 | 6,580,300 | — | — |
| 2012-07-09 | $4.56 | $4.76 | 2,751,200 | — | — |
| 2012-07-06 | $4.65 | $4.85 | 3,103,800 | — | — |
| 2012-07-05 | $4.79 | $5.00 | 3,804,400 | — | — |
| 2012-07-03 | $4.94 | $5.15 | 3,334,300 | — | — |
| 2012-07-02 | $4.79 | $5.00 | 3,576,300 | — | — |
| 2012-06-29 | $4.75 | $4.95 | 5,033,100 | — | — |
| 2012-06-28 | $4.56 | $4.76 | 4,765,600 | — | — |
| 2012-06-27 | $4.63 | $4.83 | 4,540,000 | — | — |
| 2012-06-26 | $4.47 | $4.66 | 4,743,400 | — | — |
| 2012-06-25 | $4.64 | $4.84 | 4,532,700 | — | — |
| 2012-06-22 | $4.52 | $4.71 | 13,276,100 | — | — |
| 2012-06-21 | $4.51 | $4.70 | 6,285,000 | — | — |
| 2012-06-20 | $4.86 | $5.07 | 6,443,600 | — | — |
| 2012-06-19 | $4.85 | $5.06 | 4,900,600 | — | — |
| 2012-06-18 | $4.82 | $5.03 | 4,877,100 | — | — |
| 2012-06-15 | $4.71 | $4.91 | 10,200,500 | — | — |
| 2012-06-14 | $4.78 | $4.99 | 4,492,700 | — | — |
| 2012-06-13 | $4.69 | $4.89 | 4,638,200 | — | — |
| 2012-06-12 | $4.73 | $4.93 | 5,249,500 | — | — |
| 2012-06-11 | $4.53 | $4.72 | 5,383,100 | — | — |
| 2012-06-08 | $4.58 | $4.78 | 4,628,200 | — | — |
| 2012-06-07 | $4.50 | $4.69 | 6,160,700 | — | — |
| 2012-06-06 | $4.66 | $4.86 | 5,725,400 | — | — |
| 2012-06-05 | $4.51 | $4.70 | 4,679,000 | — | — |
| 2012-06-04 | $4.49 | $4.68 | 4,536,300 | — | — |
| 2012-06-01 | $4.39 | $4.58 | 6,305,200 | — | — |
| 2012-05-31 | $4.25 | $4.43 | 5,867,400 | — | — |
| 2012-05-30 | $4.35 | $4.54 | 5,625,500 | — | — |
| 2012-05-29 | $4.54 | $4.73 | 4,718,500 | — | — |
| 2012-05-25 | $4.50 | $4.69 | 4,251,100 | — | — |
| 2012-05-24 | $4.50 | $4.67 | 11,860,600 | — | — |
| 2012-05-23 | $4.31 | $4.47 | 6,252,100 | — | — |
| 2012-05-22 | $4.06 | $4.21 | 5,772,700 | — | — |
| 2012-05-21 | $4.12 | $4.27 | 4,280,700 | — | — |
| 2012-05-18 | $3.87 | $4.02 | 4,744,100 | — | — |
| 2012-05-17 | $3.89 | $4.04 | 6,328,900 | — | — |
| 2012-05-16 | $3.74 | $3.88 | 5,245,100 | — | — |
| 2012-05-15 | $3.74 | $3.88 | 5,808,900 | — | — |
| 2012-05-14 | $3.91 | $4.06 | 3,997,300 | — | — |
| 2012-05-11 | $4.11 | $4.26 | 3,088,200 | — | — |
| 2012-05-10 | $4.16 | $4.32 | 5,137,700 | — | — |
| 2012-05-09 | $4.02 | $4.17 | 6,661,600 | — | — |
| 2012-05-08 | $4.10 | $4.25 | 7,289,900 | — | — |
| 2012-05-07 | $3.88 | $4.03 | 4,586,500 | — | — |
| 2012-05-04 | $3.96 | $4.11 | 4,069,700 | — | — |
| 2012-05-03 | $4.02 | $4.17 | 4,225,500 | — | — |
| 2012-05-02 | $4.13 | $4.29 | 3,597,400 | — | — |
| 2012-05-01 | $4.32 | $4.48 | 3,714,600 | — | — |
| 2012-04-30 | $4.28 | $4.44 | 4,702,200 | — | — |
| 2012-04-27 | $4.27 | $4.43 | 3,314,000 | — | — |
| 2012-04-26 | $4.27 | $4.43 | 3,201,200 | — | — |
| 2012-04-25 | $4.15 | $4.31 | 3,970,000 | — | — |
| 2012-04-24 | $4.02 | $4.17 | 2,971,800 | — | — |
| 2012-04-23 | $3.98 | $4.13 | 5,009,400 | — | — |
| 2012-04-20 | $4.09 | $4.24 | 3,683,400 | — | — |
| 2012-04-19 | $4.11 | $4.26 | 3,764,600 | — | — |
| 2012-04-18 | $4.13 | $4.29 | 3,308,500 | — | — |
| 2012-04-17 | $4.21 | $4.37 | 3,674,100 | — | — |
| 2012-04-16 | $4.16 | $4.32 | 3,646,800 | — | — |
| 2012-04-13 | $4.20 | $4.36 | 3,612,500 | — | — |
| 2012-04-12 | $4.37 | $4.53 | 6,984,100 | — | — |
| 2012-04-11 | $4.18 | $4.34 | 4,110,300 | — | — |
| 2012-04-10 | $4.32 | $4.48 | 6,533,500 | — | — |
| 2012-04-09 | $4.14 | $4.30 | 5,680,400 | — | — |
| 2012-04-05 | $4.28 | $4.44 | 7,563,000 | — | — |
| 2012-04-04 | $4.38 | $4.54 | 6,502,300 | — | — |
| 2012-04-03 | $4.52 | $4.69 | 5,757,600 | — | — |
| 2012-04-02 | $4.73 | $4.91 | 4,678,600 | — | — |
| 2012-03-30 | $4.62 | $4.79 | 4,909,000 | — | — |
| 2012-03-29 | $4.56 | $4.73 | 5,253,000 | — | — |
| 2012-03-28 | $4.54 | $4.71 | 4,333,900 | — | — |
| 2012-03-27 | $4.62 | $4.79 | 3,723,800 | — | — |
| 2012-03-26 | $4.69 | $4.87 | 5,227,900 | — | — |
| 2012-03-23 | $4.61 | $4.78 | 6,617,800 | — | — |
| 2012-03-22 | $4.45 | $4.62 | 6,339,500 | — | — |
| 2012-03-21 | $4.57 | $4.74 | 5,063,300 | — | — |
| 2012-03-20 | $4.60 | $4.77 | 5,704,100 | — | — |
| 2012-03-19 | $4.65 | $4.82 | 6,010,700 | — | — |
| 2012-03-16 | $4.53 | $4.70 | 14,111,100 | — | — |
| 2012-03-15 | $4.55 | $4.72 | 8,471,500 | — | — |
| 2012-03-14 | $4.62 | $4.79 | 9,535,500 | — | — |
| 2012-03-13 | $4.87 | $5.05 | 4,587,000 | — | — |
| 2012-03-12 | $4.77 | $4.94 | 5,595,500 | — | — |
| 2012-03-09 | $4.95 | $5.12 | 5,211,600 | — | — |
| 2012-03-08 | $4.80 | $4.97 | 6,665,500 | — | — |
| 2012-03-07 | $4.71 | $4.87 | 5,313,000 | — | — |
| 2012-03-06 | $4.72 | $4.88 | 8,071,300 | — | — |
| 2012-03-05 | $4.85 | $5.02 | 6,310,700 | — | — |
| 2012-03-02 | $4.96 | $5.13 | 6,053,600 | — | — |
| 2012-03-01 | $5.05 | $5.23 | 5,917,100 | — | — |
| 2012-02-29 | $5.08 | $5.26 | 10,357,100 | — | — |
| 2012-02-28 | $5.38 | $5.57 | 6,961,700 | — | — |
| 2012-02-27 | $5.24 | $5.42 | 7,759,200 | — | — |
| 2012-02-24 | $5.43 | $5.62 | 5,725,800 | — | — |
| 2012-02-23 | $5.46 | $5.65 | 8,109,700 | — | — |
| 2012-02-22 | $5.43 | $5.62 | 8,834,300 | — | — |
| 2012-02-21 | $5.48 | $5.67 | 14,635,100 | — | — |
| 2012-02-17 | $5.02 | $5.19 | 4,561,500 | — | — |
| 2012-02-16 | $5.09 | $5.27 | 4,490,600 | — | — |
| 2012-02-15 | $4.88 | $5.05 | 4,075,400 | — | — |
| 2012-02-14 | $4.95 | $5.12 | 4,874,300 | — | — |
| 2012-02-13 | $5.02 | $5.19 | 3,736,400 | — | — |
| 2012-02-10 | $5.09 | $5.27 | 5,072,900 | — | — |
| 2012-02-09 | $5.16 | $5.34 | 4,233,400 | — | — |
| 2012-02-08 | $5.21 | $5.39 | 4,201,900 | — | — |
| 2012-02-07 | $5.28 | $5.46 | 4,468,300 | — | — |
| 2012-02-06 | $5.36 | $5.55 | 3,699,800 | — | — |
| 2012-02-03 | $5.40 | $5.59 | 6,676,500 | — | — |
| 2012-02-02 | $5.34 | $5.53 | 5,407,900 | — | — |
| 2012-02-01 | $5.34 | $5.53 | 4,871,100 | — | — |
| 2012-01-31 | $5.26 | $5.44 | 6,279,200 | — | — |
| 2012-01-30 | $5.30 | $5.48 | 5,438,600 | — | — |
| 2012-01-27 | $5.32 | $5.51 | 7,428,400 | — | — |
| 2012-01-26 | $4.96 | $5.13 | 7,751,900 | — | — |
| 2012-01-25 | $5.03 | $5.20 | 8,172,300 | — | — |
| 2012-01-24 | $4.77 | $4.94 | 3,599,500 | — | — |
| 2012-01-23 | $4.85 | $5.02 | 4,559,100 | — | — |
| 2012-01-20 | $4.78 | $4.95 | 3,991,900 | — | — |
| 2012-01-19 | $4.73 | $4.89 | 4,437,600 | — | — |
| 2012-01-18 | $4.83 | $5.00 | 5,526,300 | — | — |
| 2012-01-17 | $4.78 | $4.95 | 6,816,600 | — | — |
| 2012-01-13 | $4.72 | $4.88 | 8,555,700 | — | — |
| 2012-01-12 | $4.80 | $4.97 | 16,040,200 | — | — |
| 2012-01-11 | $4.61 | $4.77 | 53,676,100 | — | — |
| 2012-01-10 | $5.84 | $6.04 | 5,448,000 | — | — |
| 2012-01-09 | $5.67 | $5.87 | 3,510,700 | — | — |
| 2012-01-06 | $5.65 | $5.85 | 4,865,300 | — | — |
| 2012-01-05 | $5.75 | $5.95 | 4,907,800 | — | — |
| 2012-01-04 | $5.79 | $5.99 | 9,810,100 | — | — |
| 2012-01-03 | $5.76 | $5.96 | 7,849,900 | — | — |