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
- 1999-11-12 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 | $6.87 | $6.87 | 157,200 | — | — |
| 2012-12-28 | $6.59 | $6.59 | 52,500 | — | — |
| 2012-12-27 | $6.48 | $6.48 | 53,600 | — | — |
| 2012-12-26 | $6.57 | $6.57 | 40,100 | — | — |
| 2012-12-24 | $6.57 | $6.57 | 21,700 | — | — |
| 2012-12-21 | $6.51 | $6.51 | 145,200 | — | — |
| 2012-12-20 | $6.63 | $6.63 | 77,100 | — | — |
| 2012-12-19 | $6.46 | $6.46 | 87,000 | — | — |
| 2012-12-18 | $6.60 | $6.60 | 87,000 | — | — |
| 2012-12-17 | $6.52 | $6.52 | 67,600 | — | — |
| 2012-12-14 | $6.39 | $6.39 | 54,000 | — | — |
| 2012-12-13 | $6.42 | $6.42 | 49,100 | — | — |
| 2012-12-12 | $6.60 | $6.60 | 85,100 | — | — |
| 2012-12-11 | $6.75 | $6.75 | 94,700 | — | — |
| 2012-12-10 | $6.45 | $6.45 | 78,900 | — | — |
| 2012-12-07 | $6.41 | $6.41 | 81,200 | — | — |
| 2012-12-06 | $6.24 | $6.24 | 49,100 | — | — |
| 2012-12-05 | $6.27 | $6.27 | 90,100 | — | — |
| 2012-12-04 | $6.32 | $6.32 | 102,100 | — | — |
| 2012-12-03 | $6.33 | $6.33 | 134,800 | — | — |
| 2012-11-30 | $6.57 | $6.57 | 240,300 | — | — |
| 2012-11-29 | $6.33 | $6.33 | 313,300 | — | — |
| 2012-11-28 | $6.67 | $6.67 | 499,500 | — | — |
| 2012-11-27 | $6.32 | $6.32 | 1,196,700 | — | — |
| 2012-11-26 | $4.69 | $4.69 | 54,200 | — | — |
| 2012-11-23 | $4.79 | $4.79 | 25,500 | — | — |
| 2012-11-21 | $4.82 | $4.82 | 25,000 | — | — |
| 2012-11-20 | $4.67 | $4.67 | 37,200 | — | — |
| 2012-11-19 | $4.87 | $4.87 | 70,400 | — | — |
| 2012-11-16 | $4.80 | $4.80 | 136,800 | — | — |
| 2012-11-15 | $5.09 | $5.09 | 128,000 | — | — |
| 2012-11-14 | $5.41 | $5.41 | 126,200 | — | — |
| 2012-11-13 | $5.76 | $5.76 | 420,200 | — | — |
| 2012-11-12 | $5.10 | $5.10 | 219,600 | — | — |
| 2012-11-09 | $4.63 | $4.63 | 51,000 | — | — |
| 2012-11-08 | $4.63 | $4.63 | 117,900 | — | — |
| 2012-11-07 | $4.63 | $4.63 | 112,200 | — | — |
| 2012-11-06 | $4.73 | $4.73 | 359,400 | — | — |
| 2012-11-05 | $4.45 | $4.45 | 234,700 | — | — |
| 2012-11-02 | $4.55 | $4.55 | 193,600 | — | — |
| 2012-11-01 | $4.44 | $4.44 | 79,600 | — | — |
| 2012-10-31 | $4.32 | $4.32 | 59,800 | — | — |
| 2012-10-26 | $4.19 | $4.19 | 46,800 | — | — |
| 2012-10-25 | $4.35 | $4.35 | 65,600 | — | — |
| 2012-10-24 | $4.44 | $4.44 | 64,200 | — | — |
| 2012-10-23 | $4.53 | $4.53 | 71,900 | — | — |
| 2012-10-22 | $4.64 | $4.64 | 23,900 | — | — |
| 2012-10-19 | $4.68 | $4.68 | 83,200 | — | — |
| 2012-10-18 | $4.75 | $4.75 | 96,700 | — | — |
| 2012-10-17 | $4.97 | $4.97 | 21,000 | — | — |
| 2012-10-16 | $5.00 | $5.00 | 55,600 | — | — |
| 2012-10-15 | $4.92 | $4.92 | 49,700 | — | — |
| 2012-10-12 | $4.84 | $4.84 | 36,000 | — | — |
| 2012-10-11 | $5.01 | $5.01 | 233,500 | — | — |
| 2012-10-10 | $5.30 | $5.30 | 106,700 | — | — |
| 2012-10-09 | $5.44 | $5.44 | 29,400 | — | — |
| 2012-10-08 | $5.36 | $5.36 | 48,400 | — | — |
| 2012-10-05 | $5.44 | $5.44 | 28,900 | — | — |
| 2012-10-04 | $5.56 | $5.56 | 36,200 | — | — |
| 2012-10-03 | $5.57 | $5.57 | 39,200 | — | — |
| 2012-10-02 | $5.49 | $5.49 | 52,200 | — | — |
| 2012-10-01 | $5.51 | $5.51 | 75,700 | — | — |
| 2012-09-28 | $5.47 | $5.47 | 23,600 | — | — |
| 2012-09-27 | $5.50 | $5.50 | 59,500 | — | — |
| 2012-09-26 | $5.46 | $5.46 | 31,400 | — | — |
| 2012-09-25 | $5.54 | $5.54 | 241,700 | — | — |
| 2012-09-24 | $5.52 | $5.52 | 65,700 | — | — |
| 2012-09-21 | $5.45 | $5.45 | 94,900 | — | — |
| 2012-09-20 | $5.47 | $5.47 | 59,500 | — | — |
| 2012-09-19 | $5.48 | $5.48 | 52,800 | — | — |
| 2012-09-18 | $5.62 | $5.62 | 81,500 | — | — |
| 2012-09-17 | $5.40 | $5.40 | 94,500 | — | — |
| 2012-09-14 | $5.50 | $5.50 | 112,600 | — | — |
| 2012-09-13 | $5.59 | $5.59 | 83,300 | — | — |
| 2012-09-12 | $5.53 | $5.53 | 69,900 | — | — |
| 2012-09-11 | $5.54 | $5.54 | 39,800 | — | — |
| 2012-09-10 | $5.50 | $5.50 | 174,000 | — | — |
| 2012-09-07 | $5.51 | $5.51 | 368,600 | — | — |
| 2012-09-06 | $5.51 | $5.51 | 99,800 | — | — |
| 2012-09-05 | $5.67 | $5.67 | 73,400 | — | — |
| 2012-09-04 | $5.70 | $5.70 | 91,200 | — | — |
| 2012-08-31 | $5.74 | $5.74 | 53,600 | — | — |
| 2012-08-30 | $5.70 | $5.70 | 33,500 | — | — |
| 2012-08-29 | $5.86 | $5.86 | 81,300 | — | — |
| 2012-08-28 | $6.10 | $6.10 | 93,600 | — | — |
| 2012-08-27 | $5.94 | $5.94 | 203,500 | — | — |
| 2012-08-24 | $5.52 | $5.52 | 59,500 | — | — |
| 2012-08-23 | $5.54 | $5.54 | 73,000 | — | — |
| 2012-08-22 | $5.53 | $5.53 | 144,500 | — | — |
| 2012-08-21 | $5.29 | $5.29 | 1,179,900 | — | — |
| 2012-08-20 | $5.49 | $5.49 | 68,300 | — | — |
| 2012-08-17 | $5.49 | $5.49 | 107,500 | — | — |
| 2012-08-16 | $5.51 | $5.51 | 89,900 | — | — |
| 2012-08-15 | $5.50 | $5.50 | 85,700 | — | — |
| 2012-08-14 | $5.37 | $5.37 | 49,600 | — | — |
| 2012-08-13 | $5.49 | $5.49 | 50,000 | — | — |
| 2012-08-10 | $5.50 | $5.50 | 29,100 | — | — |
| 2012-08-09 | $5.53 | $5.53 | 150,000 | — | — |
| 2012-08-08 | $5.46 | $5.46 | 38,900 | — | — |
| 2012-08-07 | $5.54 | $5.54 | 91,700 | — | — |
| 2012-08-06 | $5.53 | $5.53 | 59,100 | — | — |
| 2012-08-03 | $5.69 | $5.69 | 149,200 | — | — |
| 2012-08-02 | $5.35 | $5.35 | 120,800 | — | — |
| 2012-08-01 | $5.30 | $5.30 | 67,800 | — | — |
| 2012-07-31 | $5.59 | $5.59 | 56,500 | — | — |
| 2012-07-30 | $5.64 | $5.64 | 41,800 | — | — |
| 2012-07-27 | $5.60 | $5.60 | 221,800 | — | — |
| 2012-07-26 | $5.49 | $5.49 | 50,100 | — | — |
| 2012-07-25 | $5.40 | $5.40 | 68,800 | — | — |
| 2012-07-24 | $5.38 | $5.38 | 63,900 | — | — |
| 2012-07-23 | $5.48 | $5.48 | 60,400 | — | — |
| 2012-07-20 | $5.63 | $5.63 | 69,600 | — | — |
| 2012-07-19 | $5.75 | $5.75 | 45,800 | — | — |
| 2012-07-18 | $5.80 | $5.80 | 56,500 | — | — |
| 2012-07-17 | $5.75 | $5.75 | 47,000 | — | — |
| 2012-07-16 | $5.65 | $5.65 | 56,500 | — | — |
| 2012-07-13 | $5.69 | $5.69 | 85,100 | — | — |
| 2012-07-12 | $5.55 | $5.55 | 48,600 | — | — |
| 2012-07-11 | $5.56 | $5.56 | 64,800 | — | — |
| 2012-07-10 | $5.46 | $5.46 | 90,900 | — | — |
| 2012-07-09 | $5.50 | $5.50 | 68,600 | — | — |
| 2012-07-06 | $5.53 | $5.53 | 71,900 | — | — |
| 2012-07-05 | $5.60 | $5.60 | 113,800 | — | — |
| 2012-07-03 | $5.68 | $5.68 | 112,600 | — | — |
| 2012-07-02 | $5.61 | $5.61 | 127,100 | — | — |
| 2012-06-29 | $5.63 | $5.63 | 230,700 | — | — |
| 2012-06-28 | $5.59 | $5.59 | 366,700 | — | — |
| 2012-06-27 | $5.97 | $5.97 | 160,900 | — | — |
| 2012-06-26 | $6.19 | $6.19 | 102,000 | — | — |
| 2012-06-25 | $6.31 | $6.31 | 242,300 | — | — |
| 2012-06-22 | $7.01 | $7.01 | 258,400 | — | — |
| 2012-06-21 | $6.68 | $6.68 | 196,200 | — | — |
| 2012-06-20 | $7.05 | $7.05 | 166,300 | — | — |
| 2012-06-19 | $6.66 | $6.66 | 114,500 | — | — |
| 2012-06-18 | $6.36 | $6.36 | 115,100 | — | — |
| 2012-06-15 | $6.49 | $6.49 | 202,800 | — | — |
| 2012-06-14 | $6.12 | $6.12 | 102,300 | — | — |
| 2012-06-13 | $5.93 | $5.93 | 91,900 | — | — |
| 2012-06-12 | $5.90 | $5.90 | 43,400 | — | — |
| 2012-06-11 | $5.75 | $5.75 | 121,900 | — | — |
| 2012-06-08 | $5.67 | $5.67 | 102,000 | — | — |
| 2012-06-07 | $5.56 | $5.56 | 98,500 | — | — |
| 2012-06-06 | $5.71 | $5.71 | 139,500 | — | — |
| 2012-06-05 | $5.54 | $5.54 | 148,600 | — | — |
| 2012-06-04 | $5.46 | $5.46 | 150,800 | — | — |
| 2012-06-01 | $5.34 | $5.34 | 109,500 | — | — |
| 2012-05-31 | $5.61 | $5.61 | 228,500 | — | — |
| 2012-05-30 | $5.62 | $5.62 | 208,300 | — | — |
| 2012-05-29 | $5.39 | $5.39 | 73,100 | — | — |
| 2012-05-25 | $5.54 | $5.54 | 53,500 | — | — |
| 2012-05-24 | $5.40 | $5.40 | 55,600 | — | — |
| 2012-05-23 | $5.56 | $5.56 | 155,000 | — | — |
| 2012-05-22 | $5.45 | $5.45 | 74,000 | — | — |
| 2012-05-21 | $5.61 | $5.61 | 112,800 | — | — |
| 2012-05-18 | $5.36 | $5.36 | 126,600 | — | — |
| 2012-05-17 | $5.58 | $5.58 | 83,200 | — | — |
| 2012-05-16 | $5.70 | $5.70 | 179,300 | — | — |
| 2012-05-15 | $5.66 | $5.66 | 81,000 | — | — |
| 2012-05-14 | $5.80 | $5.80 | 92,400 | — | — |
| 2012-05-11 | $5.81 | $5.81 | 155,900 | — | — |
| 2012-05-10 | $5.92 | $5.92 | 173,000 | — | — |
| 2012-05-09 | $5.80 | $5.80 | 137,000 | — | — |
| 2012-05-08 | $5.76 | $5.76 | 147,500 | — | — |
| 2012-05-07 | $5.58 | $5.58 | 106,000 | — | — |
| 2012-05-04 | $5.54 | $5.54 | 89,300 | — | — |
| 2012-05-03 | $5.52 | $5.52 | 158,900 | — | — |
| 2012-05-02 | $5.66 | $5.66 | 118,500 | — | — |
| 2012-05-01 | $5.57 | $5.57 | 124,000 | — | — |
| 2012-04-30 | $5.45 | $5.45 | 86,000 | — | — |
| 2012-04-27 | $5.50 | $5.50 | 90,400 | — | — |
| 2012-04-26 | $5.40 | $5.40 | 68,000 | — | — |
| 2012-04-25 | $5.47 | $5.47 | 94,100 | — | — |
| 2012-04-24 | $5.37 | $5.37 | 176,700 | — | — |
| 2012-04-23 | $5.27 | $5.27 | 110,700 | — | — |
| 2012-04-20 | $5.17 | $5.17 | 156,700 | — | — |
| 2012-04-19 | $5.10 | $5.10 | 156,100 | — | — |
| 2012-04-18 | $4.95 | $4.95 | 89,900 | — | — |
| 2012-04-17 | $5.20 | $5.20 | 69,400 | — | — |
| 2012-04-16 | $5.02 | $5.02 | 95,200 | — | — |
| 2012-04-13 | $5.12 | $5.12 | 132,800 | — | — |
| 2012-04-12 | $5.32 | $5.32 | 213,800 | — | — |
| 2012-04-11 | $5.46 | $5.46 | 244,800 | — | — |
| 2012-04-10 | $4.73 | $4.73 | 154,100 | — | — |
| 2012-04-09 | $4.87 | $4.87 | 178,000 | — | — |
| 2012-04-05 | $5.11 | $5.11 | 36,500 | — | — |
| 2012-04-04 | $5.13 | $5.13 | 173,800 | — | — |
| 2012-04-03 | $5.20 | $5.20 | 330,700 | — | — |
| 2012-04-02 | $5.44 | $5.44 | 116,700 | — | — |
| 2012-03-30 | $5.46 | $5.46 | 154,900 | — | — |
| 2012-03-29 | $5.48 | $5.48 | 50,400 | — | — |
| 2012-03-28 | $5.42 | $5.42 | 200,400 | — | — |
| 2012-03-27 | $5.52 | $5.52 | 60,600 | — | — |
| 2012-03-26 | $5.63 | $5.63 | 83,300 | — | — |
| 2012-03-23 | $5.61 | $5.61 | 173,000 | — | — |
| 2012-03-22 | $5.64 | $5.64 | 187,000 | — | — |
| 2012-03-21 | $5.43 | $5.43 | 138,500 | — | — |
| 2012-03-20 | $5.44 | $5.44 | 107,500 | — | — |
| 2012-03-19 | $5.58 | $5.58 | 122,800 | — | — |
| 2012-03-16 | $5.42 | $5.42 | 103,000 | — | — |
| 2012-03-15 | $5.52 | $5.52 | 166,300 | — | — |
| 2012-03-14 | $5.31 | $5.31 | 181,700 | — | — |
| 2012-03-13 | $5.66 | $5.66 | 127,300 | — | — |
| 2012-03-12 | $5.78 | $5.78 | 140,900 | — | — |
| 2012-03-09 | $5.92 | $5.92 | 148,100 | — | — |
| 2012-03-08 | $6.01 | $6.01 | 364,500 | — | — |
| 2012-03-07 | $6.22 | $6.22 | 1,503,500 | — | — |
| 2012-03-06 | $6.69 | $6.69 | 301,700 | — | — |
| 2012-03-05 | $6.87 | $6.87 | 299,800 | — | — |
| 2012-03-02 | $6.35 | $6.35 | 405,100 | — | — |
| 2012-03-01 | $6.22 | $6.22 | 225,800 | — | — |
| 2012-02-29 | $6.49 | $6.49 | 416,200 | — | — |
| 2012-02-28 | $6.40 | $6.40 | 144,700 | — | — |
| 2012-02-27 | $6.14 | $6.14 | 51,800 | — | — |
| 2012-02-24 | $6.14 | $6.14 | 76,700 | — | — |
| 2012-02-23 | $6.28 | $6.28 | 91,100 | — | — |
| 2012-02-22 | $6.26 | $6.26 | 74,500 | — | — |
| 2012-02-21 | $6.48 | $6.48 | 91,700 | — | — |
| 2012-02-17 | $6.52 | $6.52 | 78,300 | — | — |
| 2012-02-16 | $6.50 | $6.50 | 117,000 | — | — |
| 2012-02-15 | $6.40 | $6.40 | 65,800 | — | — |
| 2012-02-14 | $6.41 | $6.41 | 76,200 | — | — |
| 2012-02-13 | $6.41 | $6.41 | 93,700 | — | — |
| 2012-02-10 | $6.24 | $6.24 | 51,200 | — | — |
| 2012-02-09 | $6.44 | $6.44 | 150,900 | — | — |
| 2012-02-08 | $6.43 | $6.43 | 394,500 | — | — |
| 2012-02-07 | $5.90 | $5.90 | 33,600 | — | — |
| 2012-02-06 | $5.95 | $5.95 | 139,800 | — | — |
| 2012-02-03 | $5.91 | $5.91 | 144,600 | — | — |
| 2012-02-02 | $5.80 | $5.80 | 63,700 | — | — |
| 2012-02-01 | $5.75 | $5.75 | 126,400 | — | — |
| 2012-01-31 | $5.63 | $5.63 | 64,400 | — | — |
| 2012-01-30 | $5.63 | $5.63 | 37,500 | — | — |
| 2012-01-27 | $5.69 | $5.69 | 59,200 | — | — |
| 2012-01-26 | $5.69 | $5.69 | 96,100 | — | — |
| 2012-01-25 | $5.76 | $5.76 | 96,400 | — | — |
| 2012-01-24 | $5.60 | $5.60 | 59,600 | — | — |
| 2012-01-23 | $5.49 | $5.49 | 42,900 | — | — |
| 2012-01-20 | $5.64 | $5.64 | 53,100 | — | — |
| 2012-01-19 | $5.62 | $5.62 | 65,200 | — | — |
| 2012-01-18 | $5.55 | $5.55 | 47,800 | — | — |
| 2012-01-17 | $5.50 | $5.50 | 82,100 | — | — |
| 2012-01-13 | $5.61 | $5.61 | 61,900 | — | — |
| 2012-01-12 | $5.73 | $5.73 | 38,300 | — | — |
| 2012-01-11 | $5.71 | $5.71 | 51,900 | — | — |
| 2012-01-10 | $5.73 | $5.73 | 105,600 | — | — |
| 2012-01-09 | $5.50 | $5.50 | 75,600 | — | — |
| 2012-01-06 | $5.36 | $5.36 | 48,200 | — | — |
| 2012-01-05 | $5.28 | $5.28 | 86,200 | — | — |
| 2012-01-04 | $5.28 | $5.28 | 83,600 | — | — |
| 2012-01-03 | $5.29 | $5.29 | 116,700 | — | — |