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
- 2001-05-16 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 | $5.69 | $11.59 | 224,138 | — | — |
| 2012-12-28 | $5.62 | $11.43 | 50,423 | — | — |
| 2012-12-27 | $5.61 | $11.41 | 116,759 | — | — |
| 2012-12-26 | $5.66 | $11.51 | 79,068 | — | — |
| 2012-12-24 | $5.71 | $11.61 | 51,595 | — | — |
| 2012-12-21 | $5.72 | $11.64 | 284,444 | — | — |
| 2012-12-20 | $5.78 | $11.76 | 66,839 | — | — |
| 2012-12-19 | $5.77 | $11.73 | 192,645 | — | — |
| 2012-12-18 | $5.82 | $11.84 | 100,845 | — | — |
| 2012-12-17 | $5.81 | $11.83 | 157,299 | — | — |
| 2012-12-14 | $5.75 | $11.70 | 111,399 | — | — |
| 2012-12-13 | $5.66 | $11.51 | 59,971 | — | — |
| 2012-12-12 | $5.57 | $11.33 | 90,627 | — | — |
| 2012-12-11 | $5.61 | $11.41 | 123,795 | — | — |
| 2012-12-10 | $5.74 | $11.68 | 161,151 | — | — |
| 2012-12-07 | $5.58 | $11.34 | 49,418 | — | — |
| 2012-12-06 | $5.56 | $11.32 | 62,149 | — | — |
| 2012-12-05 | $5.57 | $11.33 | 63,992 | — | — |
| 2012-12-04 | $5.53 | $11.25 | 69,185 | — | — |
| 2012-12-03 | $5.50 | $11.20 | 94,480 | — | — |
| 2012-11-30 | $5.47 | $11.14 | 128,486 | — | — |
| 2012-11-29 | $5.49 | $11.17 | 53,773 | — | — |
| 2012-11-28 | $5.42 | $11.03 | 141,384 | — | — |
| 2012-11-27 | $5.37 | $10.93 | 199,848 | — | — |
| 2012-11-26 | $5.40 | $10.99 | 77,225 | — | — |
| 2012-11-23 | $5.39 | $10.97 | 26,300 | — | — |
| 2012-11-21 | $5.36 | $10.91 | 105,201 | — | — |
| 2012-11-20 | $5.41 | $11.00 | 174,888 | — | — |
| 2012-11-19 | $5.50 | $11.20 | 89,287 | — | — |
| 2012-11-16 | $5.45 | $11.09 | 180,248 | — | — |
| 2012-11-15 | $5.39 | $10.97 | 140,212 | — | — |
| 2012-11-14 | $5.47 | $11.13 | 176,060 | — | — |
| 2012-11-13 | $5.48 | $11.15 | 93,977 | — | — |
| 2012-11-12 | $5.61 | $11.42 | 46,235 | — | — |
| 2012-11-09 | $5.56 | $11.32 | 48,412 | — | — |
| 2012-11-08 | $5.53 | $11.25 | 109,556 | — | — |
| 2012-11-07 | $5.55 | $11.28 | 103,358 | — | — |
| 2012-11-06 | $5.83 | $11.85 | 123,460 | — | — |
| 2012-11-05 | $5.69 | $11.59 | 167,350 | — | — |
| 2012-11-02 | $5.74 | $11.67 | 141,887 | — | — |
| 2012-11-01 | $5.90 | $12.00 | 257,641 | — | — |
| 2012-10-31 | $6.04 | $12.29 | 201,188 | — | — |
| 2012-10-26 | $6.07 | $12.35 | 154,618 | — | — |
| 2012-10-25 | $6.32 | $12.85 | 94,480 | — | — |
| 2012-10-24 | $6.29 | $12.80 | 147,080 | — | — |
| 2012-10-23 | $5.98 | $12.16 | 107,881 | — | — |
| 2012-10-22 | $6.03 | $12.27 | 101,180 | — | — |
| 2012-10-19 | $6.07 | $12.34 | 70,860 | — | — |
| 2012-10-18 | $6.12 | $12.46 | 159,476 | — | — |
| 2012-10-17 | $6.28 | $12.78 | 52,600 | — | — |
| 2012-10-16 | $6.35 | $12.91 | 49,753 | — | — |
| 2012-10-15 | $6.44 | $13.09 | 73,037 | — | — |
| 2012-10-12 | $6.34 | $12.90 | 50,925 | — | — |
| 2012-10-11 | $6.52 | $13.26 | 77,393 | — | — |
| 2012-10-10 | $6.45 | $13.13 | 61,479 | — | — |
| 2012-10-09 | $6.27 | $12.77 | 55,281 | — | — |
| 2012-10-08 | $6.30 | $12.83 | 93,475 | — | — |
| 2012-10-05 | $6.42 | $13.06 | 112,571 | — | — |
| 2012-10-04 | $6.45 | $13.12 | 123,460 | — | — |
| 2012-10-03 | $6.49 | $13.03 | 128,318 | — | — |
| 2012-10-02 | $6.32 | $12.67 | 108,551 | — | — |
| 2012-10-01 | $6.22 | $12.48 | 187,787 | — | — |
| 2012-09-28 | $6.13 | $12.30 | 165,507 | — | — |
| 2012-09-27 | $6.29 | $12.63 | 126,978 | — | — |
| 2012-09-26 | $6.30 | $12.65 | 66,002 | — | — |
| 2012-09-25 | $6.26 | $12.55 | 122,958 | — | — |
| 2012-09-24 | $6.27 | $12.59 | 60,641 | — | — |
| 2012-09-21 | $6.31 | $12.66 | 143,227 | — | — |
| 2012-09-20 | $6.24 | $12.52 | 27,640 | — | — |
| 2012-09-19 | $6.25 | $12.54 | 70,692 | — | — |
| 2012-09-18 | $6.26 | $12.55 | 95,987 | — | — |
| 2012-09-17 | $6.26 | $12.57 | 138,537 | — | — |
| 2012-09-14 | $6.24 | $12.53 | 79,906 | — | — |
| 2012-09-13 | $6.16 | $12.36 | 75,550 | — | — |
| 2012-09-12 | $6.09 | $12.23 | 58,966 | — | — |
| 2012-09-11 | $6.16 | $12.36 | 48,077 | — | — |
| 2012-09-10 | $6.16 | $12.36 | 95,150 | — | — |
| 2012-09-07 | $6.05 | $12.13 | 66,002 | — | — |
| 2012-09-06 | $6.12 | $12.29 | 177,903 | — | — |
| 2012-09-05 | $6.03 | $12.10 | 109,389 | — | — |
| 2012-09-04 | $6.01 | $12.05 | 93,977 | — | — |
| 2012-08-31 | $6.00 | $12.04 | 128,486 | — | — |
| 2012-08-30 | $6.07 | $12.17 | 137,029 | — | — |
| 2012-08-29 | $6.07 | $12.18 | 31,158 | — | — |
| 2012-08-28 | $6.02 | $12.07 | 84,094 | — | — |
| 2012-08-27 | $6.03 | $12.10 | 192,812 | — | — |
| 2012-08-24 | $5.98 | $12.00 | 103,023 | — | — |
| 2012-08-23 | $5.95 | $11.93 | 95,987 | — | — |
| 2012-08-22 | $6.02 | $12.09 | 158,639 | — | — |
| 2012-08-21 | $5.96 | $11.97 | 120,445 | — | — |
| 2012-08-20 | $5.98 | $11.99 | 179,578 | — | — |
| 2012-08-17 | $6.03 | $12.10 | 102,018 | — | — |
| 2012-08-16 | $6.01 | $12.05 | 54,611 | — | — |
| 2012-08-15 | $5.96 | $11.95 | 33,001 | — | — |
| 2012-08-14 | $5.98 | $12.00 | 29,315 | — | — |
| 2012-08-13 | $5.98 | $12.00 | 84,764 | — | — |
| 2012-08-10 | $5.95 | $11.94 | 69,687 | — | — |
| 2012-08-09 | $6.08 | $12.19 | 57,626 | — | — |
| 2012-08-08 | $6.07 | $12.17 | 55,783 | — | — |
| 2012-08-07 | $6.09 | $12.23 | 97,327 | — | — |
| 2012-08-06 | $6.15 | $12.35 | 178,071 | — | — |
| 2012-08-03 | $5.98 | $12.00 | 69,520 | — | — |
| 2012-08-02 | $5.75 | $11.54 | 86,606 | — | — |
| 2012-08-01 | $5.86 | $11.76 | 126,810 | — | — |
| 2012-07-31 | $6.04 | $12.12 | 129,323 | — | — |
| 2012-07-30 | $6.05 | $12.15 | 83,759 | — | — |
| 2012-07-27 | $6.10 | $12.24 | 74,210 | — | — |
| 2012-07-26 | $5.99 | $12.01 | 81,748 | — | — |
| 2012-07-25 | $6.07 | $12.18 | 69,352 | — | — |
| 2012-07-24 | $6.05 | $12.13 | 103,358 | — | — |
| 2012-07-23 | $6.06 | $12.16 | 72,870 | — | — |
| 2012-07-20 | $6.09 | $12.22 | 117,764 | — | — |
| 2012-07-19 | $5.99 | $12.01 | 62,819 | — | — |
| 2012-07-18 | $6.08 | $12.21 | 69,017 | — | — |
| 2012-07-17 | $6.07 | $12.18 | 113,242 | — | — |
| 2012-07-16 | $6.08 | $12.19 | 148,253 | — | — |
| 2012-07-13 | $6.07 | $12.18 | 103,693 | — | — |
| 2012-07-12 | $6.15 | $12.35 | 112,571 | — | — |
| 2012-07-11 | $6.18 | $12.41 | 139,542 | — | — |
| 2012-07-10 | $6.19 | $12.42 | 181,086 | — | — |
| 2012-07-09 | $6.14 | $12.31 | 104,363 | — | — |
| 2012-07-06 | $6.10 | $12.24 | 99,840 | — | — |
| 2012-07-05 | $6.07 | $12.18 | 99,673 | — | — |
| 2012-07-03 | $6.05 | $12.13 | 60,809 | — | — |
| 2012-07-02 | $6.00 | $12.04 | 302,703 | — | — |
| 2012-06-29 | $5.86 | $11.75 | 198,173 | — | — |
| 2012-06-28 | $5.75 | $11.55 | 161,989 | — | — |
| 2012-06-27 | $5.78 | $11.61 | 409,914 | — | — |
| 2012-06-26 | $5.78 | $11.60 | 210,234 | — | — |
| 2012-06-25 | $5.54 | $11.12 | 278,413 | — | — |
| 2012-06-22 | $5.76 | $11.56 | 539,907 | — | — |
| 2012-06-21 | $5.55 | $11.13 | 116,927 | — | — |
| 2012-06-20 | $5.59 | $11.21 | 147,750 | — | — |
| 2012-06-19 | $5.57 | $11.18 | 130,663 | — | — |
| 2012-06-18 | $5.47 | $10.97 | 121,282 | — | — |
| 2012-06-15 | $5.41 | $10.85 | 214,757 | — | — |
| 2012-06-14 | $5.42 | $10.88 | 186,782 | — | — |
| 2012-06-13 | $5.20 | $10.25 | 162,157 | — | — |
| 2012-06-12 | $5.47 | $10.78 | 272,718 | — | — |
| 2012-06-11 | $5.07 | $10.01 | 129,491 | — | — |
| 2012-06-08 | $5.17 | $10.19 | 224,305 | — | — |
| 2012-06-07 | $5.13 | $10.11 | 219,447 | — | — |
| 2012-06-06 | $4.98 | $9.83 | 89,789 | — | — |
| 2012-06-05 | $4.90 | $9.65 | 102,353 | — | — |
| 2012-06-04 | $4.88 | $9.62 | 116,089 | — | — |
| 2012-06-01 | $4.79 | $9.44 | 129,658 | — | — |
| 2012-05-31 | $4.94 | $9.75 | 414,772 | — | — |
| 2012-05-30 | $4.79 | $9.44 | 104,028 | — | — |
| 2012-05-29 | $4.90 | $9.65 | 104,196 | — | — |
| 2012-05-25 | $4.88 | $9.62 | 64,662 | — | — |
| 2012-05-24 | $4.87 | $9.59 | 69,687 | — | — |
| 2012-05-23 | $4.84 | $9.55 | 127,313 | — | — |
| 2012-05-22 | $4.81 | $9.49 | 212,747 | — | — |
| 2012-05-21 | $5.02 | $9.90 | 100,175 | — | — |
| 2012-05-18 | $4.82 | $9.51 | 109,389 | — | — |
| 2012-05-17 | $4.82 | $9.50 | 127,480 | — | — |
| 2012-05-16 | $4.79 | $9.44 | 123,963 | — | — |
| 2012-05-15 | $4.84 | $9.54 | 110,561 | — | — |
| 2012-05-14 | $4.81 | $9.49 | 111,566 | — | — |
| 2012-05-11 | $4.96 | $9.78 | 102,185 | — | — |
| 2012-05-10 | $4.99 | $9.84 | 78,230 | — | — |
| 2012-05-09 | $4.99 | $9.84 | 83,759 | — | — |
| 2012-05-08 | $4.87 | $9.59 | 232,514 | — | — |
| 2012-05-07 | $5.04 | $9.95 | 139,039 | — | — |
| 2012-05-04 | $4.91 | $9.69 | 171,370 | — | — |
| 2012-05-03 | $4.96 | $9.78 | 157,466 | — | — |
| 2012-05-02 | $4.96 | $9.78 | 226,148 | — | — |
| 2012-05-01 | $4.92 | $9.70 | 145,070 | — | — |
| 2012-04-30 | $5.03 | $9.91 | 78,733 | — | — |
| 2012-04-27 | $5.07 | $9.99 | 163,162 | — | — |
| 2012-04-26 | $5.11 | $10.08 | 64,494 | — | — |
| 2012-04-25 | $5.11 | $10.08 | 74,545 | — | — |
| 2012-04-24 | $5.11 | $10.08 | 111,566 | — | — |
| 2012-04-23 | $5.07 | $10.01 | 200,015 | — | — |
| 2012-04-20 | $5.21 | $10.27 | 134,684 | — | — |
| 2012-04-19 | $5.20 | $10.25 | 187,284 | — | — |
| 2012-04-18 | $5.46 | $10.77 | 98,500 | — | — |
| 2012-04-17 | $5.44 | $10.72 | 157,466 | — | — |
| 2012-04-16 | $5.44 | $10.74 | 154,451 | — | — |
| 2012-04-13 | $5.40 | $10.65 | 139,207 | — | — |
| 2012-04-12 | $5.55 | $10.95 | 121,617 | — | — |
| 2012-04-11 | $5.49 | $10.83 | 175,725 | — | — |
| 2012-04-10 | $5.34 | $10.54 | 184,604 | — | — |
| 2012-04-09 | $5.46 | $10.77 | 165,507 | — | — |
| 2012-04-05 | $5.62 | $11.09 | 164,334 | — | — |
| 2012-04-04 | $5.49 | $10.83 | 146,912 | — | — |
| 2012-04-03 | $5.79 | $11.42 | 188,624 | — | — |
| 2012-04-02 | $5.81 | $11.47 | 170,197 | — | — |
| 2012-03-30 | $5.58 | $11.00 | 129,323 | — | — |
| 2012-03-29 | $5.53 | $10.91 | 137,532 | — | — |
| 2012-03-28 | $5.59 | $11.03 | 184,436 | — | — |
| 2012-03-27 | $5.73 | $11.30 | 95,150 | — | — |
| 2012-03-26 | $5.87 | $11.58 | 123,460 | — | — |
| 2012-03-23 | $5.71 | $11.27 | 146,577 | — | — |
| 2012-03-22 | $5.74 | $11.33 | 234,859 | — | — |
| 2012-03-21 | $6.12 | $11.89 | 184,939 | — | — |
| 2012-03-20 | $6.01 | $11.67 | 203,031 | — | — |
| 2012-03-19 | $6.08 | $11.82 | 178,908 | — | — |
| 2012-03-16 | $6.14 | $11.94 | 502,551 | — | — |
| 2012-03-15 | $6.24 | $12.13 | 309,404 | — | — |
| 2012-03-14 | $6.19 | $12.03 | 505,064 | — | — |
| 2012-03-13 | $5.81 | $11.30 | 547,613 | — | — |
| 2012-03-12 | $5.01 | $9.74 | 224,305 | — | — |
| 2012-03-09 | $5.01 | $9.74 | 201,020 | — | — |
| 2012-03-08 | $4.81 | $9.35 | 119,272 | — | — |
| 2012-03-07 | $4.85 | $9.42 | 294,663 | — | — |
| 2012-03-06 | $4.89 | $9.50 | 164,837 | — | — |
| 2012-03-05 | $5.07 | $9.86 | 217,270 | — | — |
| 2012-03-02 | $5.00 | $9.72 | 198,005 | — | — |
| 2012-03-01 | $5.15 | $10.01 | 226,148 | — | — |
| 2012-02-29 | $5.40 | $10.50 | 496,688 | — | — |
| 2012-02-28 | $5.29 | $10.29 | 196,162 | — | — |
| 2012-02-27 | $5.25 | $10.20 | 70,190 | — | — |
| 2012-02-24 | $5.24 | $10.17 | 122,958 | — | — |
| 2012-02-23 | $5.34 | $10.38 | 195,157 | — | — |
| 2012-02-22 | $5.25 | $10.20 | 101,348 | — | — |
| 2012-02-21 | $5.32 | $10.35 | 183,264 | — | — |
| 2012-02-17 | $5.53 | $10.75 | 151,268 | — | — |
| 2012-02-16 | $5.53 | $10.74 | 165,172 | — | — |
| 2012-02-15 | $5.27 | $10.24 | 190,802 | — | — |
| 2012-02-14 | $5.27 | $10.23 | 142,892 | — | — |
| 2012-02-13 | $5.28 | $10.25 | 319,455 | — | — |
| 2012-02-10 | $5.22 | $10.14 | 460,672 | — | — |
| 2012-02-09 | $5.19 | $10.09 | 323,308 | — | — |
| 2012-02-08 | $5.29 | $10.28 | 348,268 | — | — |
| 2012-02-07 | $5.46 | $10.60 | 135,521 | — | — |
| 2012-02-06 | $5.45 | $10.59 | 268,530 | — | — |
| 2012-02-03 | $5.62 | $10.92 | 227,991 | — | — |
| 2012-02-02 | $5.66 | $11.00 | 135,019 | — | — |
| 2012-02-01 | $5.50 | $10.68 | 255,464 | — | — |
| 2012-01-31 | $5.25 | $10.21 | 283,774 | — | — |
| 2012-01-30 | $5.40 | $10.49 | 113,074 | — | — |
| 2012-01-27 | $5.47 | $10.64 | 138,704 | — | — |
| 2012-01-26 | $5.60 | $10.88 | 141,887 | — | — |
| 2012-01-25 | $5.58 | $10.83 | 105,703 | — | — |
| 2012-01-24 | $5.61 | $10.89 | 104,363 | — | — |
| 2012-01-23 | $5.64 | $10.95 | 124,633 | — | — |
| 2012-01-20 | $5.79 | $11.25 | 201,020 | — | — |
| 2012-01-19 | $5.75 | $11.18 | 154,451 | — | — |
| 2012-01-18 | $5.85 | $11.37 | 197,838 | — | — |
| 2012-01-17 | $5.73 | $11.14 | 339,390 | — | — |
| 2012-01-13 | $5.66 | $11.00 | 188,624 | — | — |
| 2012-01-12 | $5.68 | $11.03 | 225,478 | — | — |
| 2012-01-11 | $5.65 | $10.97 | 267,190 | — | — |
| 2012-01-10 | $5.68 | $11.03 | 607,417 | — | — |
| 2012-01-09 | $5.55 | $10.78 | 310,577 | — | — |
| 2012-01-06 | $5.34 | $10.37 | 187,787 | — | — |
| 2012-01-05 | $5.38 | $10.45 | 413,097 | — | — |
| 2012-01-04 | $5.38 | $10.45 | 219,782 | — | — |
| 2012-01-03 | $5.71 | $11.09 | 319,623 | — | — |