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
- 2000-03-28 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 | $7.93 | $9.65 | 3,892,350 | — | — |
| 2012-12-28 | $7.91 | $9.62 | 5,802,500 | — | — |
| 2012-12-27 | $7.95 | $9.68 | 6,124,800 | — | — |
| 2012-12-26 | $8.05 | $9.80 | 3,676,200 | — | — |
| 2012-12-24 | $8.04 | $9.78 | 2,248,400 | — | — |
| 2012-12-21 | $8.11 | $9.87 | 8,329,750 | — | — |
| 2012-12-20 | $8.17 | $9.94 | 6,224,350 | — | — |
| 2012-12-19 | $8.12 | $9.88 | 12,641,750 | — | — |
| 2012-12-18 | $8.11 | $9.86 | 6,847,500 | — | — |
| 2012-12-17 | $8.00 | $9.73 | 8,156,500 | — | — |
| 2012-12-14 | $7.91 | $9.63 | 3,958,350 | — | — |
| 2012-12-13 | $7.80 | $9.49 | 5,572,050 | — | — |
| 2012-12-12 | $7.85 | $9.56 | 9,474,300 | — | — |
| 2012-12-11 | $7.87 | $9.58 | 7,785,800 | — | — |
| 2012-12-10 | $7.95 | $9.67 | 7,579,550 | — | — |
| 2012-12-07 | $7.94 | $9.66 | 5,221,150 | — | — |
| 2012-12-06 | $7.93 | $9.64 | 8,748,300 | — | — |
| 2012-12-05 | $7.80 | $9.49 | 11,218,350 | — | — |
| 2012-12-04 | $7.55 | $9.19 | 5,314,650 | — | — |
| 2012-12-03 | $7.48 | $9.10 | 6,393,750 | — | — |
| 2012-11-30 | $7.45 | $9.07 | 12,543,850 | — | — |
| 2012-11-29 | $7.55 | $9.19 | 13,971,650 | — | — |
| 2012-11-28 | $7.05 | $8.58 | 9,608,500 | — | — |
| 2012-11-27 | $7.00 | $8.52 | 10,311,950 | — | — |
| 2012-11-26 | $6.93 | $8.44 | 11,850,300 | — | — |
| 2012-11-23 | $6.84 | $8.33 | 8,103,150 | — | — |
| 2012-11-21 | $6.95 | $8.46 | 6,398,700 | — | — |
| 2012-11-20 | $6.86 | $8.34 | 3,995,200 | — | — |
| 2012-11-19 | $6.89 | $8.38 | 5,045,700 | — | — |
| 2012-11-16 | $6.79 | $8.27 | 7,058,150 | — | — |
| 2012-11-15 | $6.93 | $8.43 | 7,966,200 | — | — |
| 2012-11-14 | $6.96 | $8.47 | 4,122,800 | — | — |
| 2012-11-13 | $7.06 | $8.60 | 3,682,250 | — | — |
| 2012-11-12 | $7.11 | $8.65 | 4,488,550 | — | — |
| 2012-11-09 | $7.09 | $8.63 | 5,149,100 | — | — |
| 2012-11-08 | $7.12 | $8.66 | 5,522,550 | — | — |
| 2012-11-07 | $7.20 | $8.76 | 5,410,350 | — | — |
| 2012-11-06 | $7.32 | $8.90 | 3,837,900 | — | — |
| 2012-11-05 | $7.24 | $8.81 | 6,841,450 | — | — |
| 2012-11-02 | $7.32 | $8.90 | 3,551,900 | — | — |
| 2012-11-01 | $7.29 | $8.87 | 5,679,300 | — | — |
| 2012-10-31 | $7.14 | $8.68 | 5,971,350 | — | — |
| 2012-10-26 | $7.21 | $8.78 | 5,454,900 | — | — |
| 2012-10-25 | $7.33 | $8.91 | 6,806,250 | — | — |
| 2012-10-24 | $7.23 | $8.79 | 4,049,100 | — | — |
| 2012-10-23 | $7.25 | $8.83 | 6,133,050 | — | — |
| 2012-10-22 | $7.38 | $8.98 | 6,471,850 | — | — |
| 2012-10-19 | $7.15 | $8.71 | 9,231,750 | — | — |
| 2012-10-18 | $7.27 | $8.85 | 3,408,900 | — | — |
| 2012-10-17 | $7.30 | $8.88 | 8,547,000 | — | — |
| 2012-10-16 | $7.26 | $8.83 | 10,791,000 | — | — |
| 2012-10-15 | $7.27 | $8.85 | 5,388,900 | — | — |
| 2012-10-12 | $7.18 | $8.74 | 6,794,700 | — | — |
| 2012-10-11 | $7.28 | $8.86 | 4,361,500 | — | — |
| 2012-10-10 | $7.21 | $8.77 | 7,972,800 | — | — |
| 2012-10-09 | $7.32 | $8.91 | 6,781,500 | — | — |
| 2012-10-08 | $7.39 | $8.99 | 6,545,000 | — | — |
| 2012-10-05 | $7.52 | $9.15 | 6,505,950 | — | — |
| 2012-10-04 | $7.62 | $9.27 | 11,017,600 | — | — |
| 2012-10-03 | $7.36 | $8.95 | 9,387,950 | — | — |
| 2012-10-02 | $7.36 | $8.96 | 4,434,100 | — | — |
| 2012-10-01 | $7.34 | $8.93 | 6,535,100 | — | — |
| 2012-09-28 | $7.30 | $8.88 | 11,140,800 | — | — |
| 2012-09-27 | $7.25 | $8.83 | 11,249,150 | — | — |
| 2012-09-26 | $7.15 | $8.70 | 7,667,000 | — | — |
| 2012-09-25 | $7.18 | $8.73 | 9,126,700 | — | — |
| 2012-09-24 | $7.30 | $8.88 | 14,029,400 | — | — |
| 2012-09-21 | $7.23 | $8.79 | 20,057,950 | — | — |
| 2012-09-20 | $6.85 | $8.33 | 7,119,200 | — | — |
| 2012-09-19 | $6.89 | $8.38 | 9,284,000 | — | — |
| 2012-09-18 | $6.91 | $8.40 | 17,886,000 | — | — |
| 2012-09-17 | $7.11 | $8.65 | 14,929,750 | — | — |
| 2012-09-14 | $6.94 | $8.45 | 19,912,200 | — | — |
| 2012-09-13 | $6.61 | $8.05 | 15,898,300 | — | — |
| 2012-09-12 | $6.39 | $7.78 | 9,660,200 | — | — |
| 2012-09-11 | $6.31 | $7.67 | 8,210,950 | — | — |
| 2012-09-10 | $6.17 | $7.51 | 7,413,450 | — | — |
| 2012-09-07 | $6.25 | $7.61 | 7,557,550 | — | — |
| 2012-09-06 | $6.07 | $7.39 | 10,274,000 | — | — |
| 2012-09-05 | $5.88 | $7.15 | 12,093,400 | — | — |
| 2012-09-04 | $6.01 | $7.31 | 5,669,950 | — | — |
| 2012-08-31 | $5.91 | $7.20 | 6,634,650 | — | — |
| 2012-08-30 | $5.94 | $7.23 | 5,584,700 | — | — |
| 2012-08-29 | $6.03 | $7.33 | 4,092,000 | — | — |
| 2012-08-28 | $6.05 | $7.36 | 8,542,050 | — | — |
| 2012-08-27 | $6.21 | $7.55 | 5,381,750 | — | — |
| 2012-08-24 | $6.28 | $7.64 | 6,422,350 | — | — |
| 2012-08-23 | $6.39 | $7.77 | 5,337,750 | — | — |
| 2012-08-22 | $6.43 | $7.83 | 3,625,600 | — | — |
| 2012-08-21 | $6.40 | $7.78 | 5,117,200 | — | — |
| 2012-08-20 | $6.35 | $7.73 | 3,447,950 | — | — |
| 2012-08-17 | $6.37 | $7.75 | 5,904,800 | — | — |
| 2012-08-16 | $6.26 | $7.62 | 7,176,950 | — | — |
| 2012-08-15 | $6.32 | $7.69 | 3,891,800 | — | — |
| 2012-08-14 | $6.35 | $7.73 | 5,793,700 | — | — |
| 2012-08-13 | $6.25 | $7.61 | 7,342,500 | — | — |
| 2012-08-10 | $6.35 | $7.73 | 4,935,700 | — | — |
| 2012-08-09 | $6.36 | $7.74 | 7,498,150 | — | — |
| 2012-08-08 | $6.38 | $7.77 | 12,469,050 | — | — |
| 2012-08-07 | $6.45 | $7.85 | 11,251,350 | — | — |
| 2012-08-06 | $6.36 | $7.74 | 6,824,400 | — | — |
| 2012-08-03 | $6.29 | $7.65 | 7,153,300 | — | — |
| 2012-08-02 | $6.16 | $7.49 | 8,323,150 | — | — |
| 2012-08-01 | $6.31 | $7.67 | 5,596,250 | — | — |
| 2012-07-31 | $6.29 | $7.66 | 9,276,300 | — | — |
| 2012-07-30 | $6.41 | $7.80 | 10,754,150 | — | — |
| 2012-07-27 | $6.34 | $7.71 | 8,629,500 | — | — |
| 2012-07-26 | $6.16 | $7.49 | 10,651,300 | — | — |
| 2012-07-25 | $5.97 | $7.27 | 7,212,700 | — | — |
| 2012-07-24 | $5.89 | $7.17 | 4,669,500 | — | — |
| 2012-07-23 | $5.91 | $7.19 | 11,767,800 | — | — |
| 2012-07-20 | $6.16 | $7.49 | 13,671,350 | — | — |
| 2012-07-19 | $6.37 | $7.75 | 12,207,250 | — | — |
| 2012-07-18 | $6.29 | $7.65 | 10,615,550 | — | — |
| 2012-07-17 | $6.15 | $7.49 | 7,124,700 | — | — |
| 2012-07-16 | $6.16 | $7.49 | 6,001,050 | — | — |
| 2012-07-13 | $6.15 | $7.48 | 5,819,550 | — | — |
| 2012-07-12 | $5.99 | $7.29 | 7,421,700 | — | — |
| 2012-07-11 | $6.14 | $7.47 | 7,029,000 | — | — |
| 2012-07-10 | $6.11 | $7.44 | 12,029,600 | — | — |
| 2012-07-09 | $6.07 | $7.38 | 8,327,000 | — | — |
| 2012-07-06 | $6.10 | $7.42 | 13,164,800 | — | — |
| 2012-07-05 | $6.08 | $7.40 | 9,004,600 | — | — |
| 2012-07-03 | $6.05 | $7.36 | 7,823,750 | — | — |
| 2012-07-02 | $5.89 | $7.17 | 8,608,600 | — | — |
| 2012-06-29 | $5.89 | $7.17 | 13,390,850 | — | — |
| 2012-06-28 | $5.53 | $6.73 | 7,747,300 | — | — |
| 2012-06-27 | $5.55 | $6.76 | 12,027,950 | — | — |
| 2012-06-26 | $5.43 | $6.61 | 6,206,750 | — | — |
| 2012-06-25 | $5.34 | $6.50 | 5,946,600 | — | — |
| 2012-06-22 | $5.48 | $6.66 | 8,705,400 | — | — |
| 2012-06-21 | $5.30 | $6.45 | 21,772,850 | — | — |
| 2012-06-20 | $5.46 | $6.64 | 14,103,100 | — | — |
| 2012-06-19 | $5.47 | $6.65 | 11,114,950 | — | — |
| 2012-06-18 | $5.33 | $6.48 | 8,962,250 | — | — |
| 2012-06-15 | $5.51 | $6.70 | 8,572,300 | — | — |
| 2012-06-14 | $5.42 | $6.60 | 9,524,350 | — | — |
| 2012-06-13 | $5.48 | $6.66 | 11,790,900 | — | — |
| 2012-06-12 | $5.52 | $6.72 | 12,558,150 | — | — |
| 2012-06-11 | $5.28 | $6.43 | 9,468,250 | — | — |
| 2012-06-08 | $5.49 | $6.68 | 6,665,450 | — | — |
| 2012-06-07 | $5.47 | $6.66 | 18,109,850 | — | — |
| 2012-06-06 | $5.47 | $6.65 | 15,684,350 | — | — |
| 2012-06-05 | $5.16 | $6.28 | 7,756,650 | — | — |
| 2012-06-04 | $5.13 | $6.25 | 8,770,850 | — | — |
| 2012-06-01 | $5.09 | $6.19 | 9,991,850 | — | — |
| 2012-05-31 | $5.12 | $6.23 | 15,035,900 | — | — |
| 2012-05-30 | $5.14 | $6.25 | 11,512,050 | — | — |
| 2012-05-29 | $5.48 | $6.53 | 12,461,900 | — | — |
| 2012-05-25 | $5.32 | $6.34 | 5,364,700 | — | — |
| 2012-05-24 | $5.33 | $6.35 | 13,748,900 | — | — |
| 2012-05-23 | $5.20 | $6.19 | 12,100,000 | — | — |
| 2012-05-22 | $5.26 | $6.27 | 10,386,200 | — | — |
| 2012-05-21 | $5.36 | $6.38 | 11,993,300 | — | — |
| 2012-05-18 | $5.20 | $6.20 | 11,031,350 | — | — |
| 2012-05-17 | $5.17 | $6.16 | 12,099,450 | — | — |
| 2012-05-16 | $5.26 | $6.27 | 13,656,500 | — | — |
| 2012-05-15 | $5.38 | $6.42 | 11,064,350 | — | — |
| 2012-05-14 | $5.36 | $6.38 | 11,216,150 | — | — |
| 2012-05-11 | $5.58 | $6.65 | 8,830,250 | — | — |
| 2012-05-10 | $5.59 | $6.66 | 9,732,800 | — | — |
| 2012-05-09 | $5.53 | $6.59 | 7,420,600 | — | — |
| 2012-05-08 | $5.58 | $6.65 | 16,636,950 | — | — |
| 2012-05-07 | $5.75 | $6.86 | 15,842,750 | — | — |
| 2012-05-04 | $5.63 | $6.71 | 20,065,650 | — | — |
| 2012-05-03 | $5.78 | $6.89 | 16,551,150 | — | — |
| 2012-05-02 | $6.08 | $7.24 | 7,693,950 | — | — |
| 2012-05-01 | $6.19 | $7.38 | 5,113,900 | — | — |
| 2012-04-30 | $6.16 | $7.34 | 7,205,550 | — | — |
| 2012-04-27 | $6.05 | $7.21 | 13,692,250 | — | — |
| 2012-04-26 | $5.90 | $7.03 | 7,630,700 | — | — |
| 2012-04-25 | $5.87 | $6.99 | 7,096,100 | — | — |
| 2012-04-24 | $5.88 | $7.01 | 6,352,500 | — | — |
| 2012-04-23 | $5.93 | $7.07 | 15,341,150 | — | — |
| 2012-04-20 | $6.00 | $7.15 | 16,632,550 | — | — |
| 2012-04-19 | $6.11 | $7.28 | 6,420,700 | — | — |
| 2012-04-18 | $6.14 | $7.31 | 10,104,600 | — | — |
| 2012-04-17 | $6.29 | $7.49 | 9,253,200 | — | — |
| 2012-04-16 | $6.09 | $7.26 | 8,034,950 | — | — |
| 2012-04-13 | $6.05 | $7.21 | 12,133,000 | — | — |
| 2012-04-12 | $6.32 | $7.54 | 10,107,900 | — | — |
| 2012-04-11 | $6.21 | $7.40 | 12,616,450 | — | — |
| 2012-04-10 | $6.07 | $7.23 | 12,311,200 | — | — |
| 2012-04-09 | $6.19 | $7.38 | 5,603,400 | — | — |
| 2012-04-05 | $6.31 | $7.52 | 7,632,350 | — | — |
| 2012-04-04 | $6.28 | $7.49 | 7,830,900 | — | — |
| 2012-04-03 | $6.46 | $7.69 | 10,798,150 | — | — |
| 2012-04-02 | $6.51 | $7.76 | 14,321,450 | — | — |
| 2012-03-30 | $6.34 | $7.56 | 9,948,400 | — | — |
| 2012-03-29 | $6.18 | $7.37 | 9,869,200 | — | — |
| 2012-03-28 | $6.20 | $7.38 | 23,412,400 | — | — |
| 2012-03-27 | $6.34 | $7.55 | 11,336,600 | — | — |
| 2012-03-26 | $6.38 | $7.61 | 10,418,650 | — | — |
| 2012-03-23 | $6.51 | $7.76 | 7,516,300 | — | — |
| 2012-03-22 | $6.48 | $7.72 | 12,224,850 | — | — |
| 2012-03-21 | $6.73 | $8.01 | 9,196,000 | — | — |
| 2012-03-20 | $6.58 | $7.84 | 9,825,750 | — | — |
| 2012-03-19 | $6.67 | $7.95 | 8,132,850 | — | — |
| 2012-03-16 | $6.78 | $8.08 | 10,192,600 | — | — |
| 2012-03-15 | $6.84 | $8.15 | 6,782,050 | — | — |
| 2012-03-14 | $6.85 | $8.17 | 7,999,750 | — | — |
| 2012-03-13 | $6.92 | $8.25 | 10,321,300 | — | — |
| 2012-03-12 | $6.73 | $8.02 | 8,518,950 | — | — |
| 2012-03-09 | $6.75 | $8.05 | 21,369,150 | — | — |
| 2012-03-08 | $6.41 | $7.64 | 5,643,000 | — | — |
| 2012-03-07 | $6.31 | $7.52 | 14,410,550 | — | — |
| 2012-03-06 | $6.14 | $7.32 | 18,514,100 | — | — |
| 2012-03-05 | $6.47 | $7.71 | 14,426,500 | — | — |
| 2012-03-02 | $6.65 | $7.93 | 8,264,300 | — | — |
| 2012-03-01 | $6.60 | $7.87 | 11,801,900 | — | — |
| 2012-02-29 | $6.60 | $7.87 | 12,014,750 | — | — |
| 2012-02-28 | $6.67 | $7.95 | 15,616,150 | — | — |
| 2012-02-27 | $6.56 | $7.81 | 20,007,900 | — | — |
| 2012-02-24 | $6.84 | $8.15 | 12,335,400 | — | — |
| 2012-02-23 | $6.82 | $8.13 | 22,004,950 | — | — |
| 2012-02-22 | $7.02 | $8.37 | 19,087,200 | — | — |
| 2012-02-21 | $7.23 | $8.62 | 9,973,700 | — | — |
| 2012-02-17 | $7.23 | $8.61 | 11,699,600 | — | — |
| 2012-02-16 | $7.11 | $8.47 | 16,630,350 | — | — |
| 2012-02-15 | $7.08 | $8.44 | 19,019,550 | — | — |
| 2012-02-14 | $6.93 | $8.26 | 8,697,700 | — | — |
| 2012-02-13 | $6.91 | $8.24 | 9,159,700 | — | — |
| 2012-02-10 | $6.77 | $8.07 | 9,275,750 | — | — |
| 2012-02-09 | $6.89 | $8.21 | 11,050,050 | — | — |
| 2012-02-08 | $6.86 | $8.17 | 12,217,700 | — | — |
| 2012-02-07 | $6.85 | $8.16 | 14,346,750 | — | — |
| 2012-02-06 | $6.96 | $8.30 | 14,317,050 | — | — |
| 2012-02-03 | $6.97 | $8.31 | 18,513,550 | — | — |
| 2012-02-02 | $6.76 | $8.06 | 12,656,600 | — | — |
| 2012-02-01 | $6.67 | $7.95 | 13,907,850 | — | — |
| 2012-01-31 | $6.58 | $7.85 | 28,817,250 | — | — |
| 2012-01-30 | $6.29 | $7.50 | 20,879,650 | — | — |
| 2012-01-27 | $6.41 | $7.64 | 11,816,200 | — | — |
| 2012-01-26 | $6.41 | $7.64 | 14,275,800 | — | — |
| 2012-01-25 | $6.47 | $7.71 | 12,108,250 | — | — |
| 2012-01-24 | $6.47 | $7.70 | 27,414,200 | — | — |
| 2012-01-23 | $6.29 | $7.50 | 22,131,450 | — | — |
| 2012-01-20 | $6.20 | $7.39 | 29,032,850 | — | — |
| 2012-01-19 | $5.97 | $7.12 | 29,214,350 | — | — |
| 2012-01-18 | $5.68 | $6.76 | 14,184,500 | — | — |
| 2012-01-17 | $5.61 | $6.69 | 18,180,250 | — | — |
| 2012-01-13 | $5.57 | $6.64 | 16,112,800 | — | — |
| 2012-01-12 | $5.45 | $6.49 | 18,178,050 | — | — |
| 2012-01-11 | $5.52 | $6.57 | 9,621,150 | — | — |
| 2012-01-10 | $5.45 | $6.49 | 16,329,500 | — | — |
| 2012-01-09 | $5.13 | $6.12 | 11,596,200 | — | — |
| 2012-01-06 | $5.07 | $6.05 | 13,597,100 | — | — |
| 2012-01-05 | $5.17 | $6.17 | 13,087,250 | — | — |
| 2012-01-04 | $5.11 | $6.09 | 7,646,650 | — | — |
| 2012-01-03 | $5.12 | $6.10 | 15,891,150 | — | — |