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
- 1999-03-11 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 | $5.29 | $6.10 | 11,676,000 | — | — |
| 2012-12-28 | $5.22 | $6.03 | 7,196,000 | — | — |
| 2012-12-27 | $5.21 | $6.01 | 7,536,800 | — | — |
| 2012-12-26 | $5.27 | $6.08 | 6,998,400 | — | — |
| 2012-12-24 | $5.24 | $6.05 | 5,911,200 | — | — |
| 2012-12-21 | $5.33 | $6.15 | 16,827,200 | — | — |
| 2012-12-20 | $5.31 | $6.12 | 15,435,200 | — | — |
| 2012-12-19 | $5.30 | $6.11 | 12,645,600 | — | — |
| 2012-12-18 | $5.26 | $6.06 | 14,771,200 | — | — |
| 2012-12-17 | $5.18 | $5.98 | 16,708,000 | — | — |
| 2012-12-14 | $5.21 | $6.01 | 16,160,000 | — | — |
| 2012-12-13 | $5.22 | $6.03 | 18,765,600 | — | — |
| 2012-12-12 | $5.35 | $6.17 | 13,643,200 | — | — |
| 2012-12-11 | $5.38 | $6.20 | 41,335,200 | — | — |
| 2012-12-10 | $5.39 | $6.22 | 14,009,600 | — | — |
| 2012-12-07 | $5.35 | $6.18 | 17,803,200 | — | — |
| 2012-12-06 | $5.37 | $6.20 | 19,870,400 | — | — |
| 2012-12-05 | $5.44 | $6.27 | 20,253,600 | — | — |
| 2012-12-04 | $5.50 | $6.35 | 13,055,200 | — | — |
| 2012-12-03 | $5.50 | $6.35 | 8,401,600 | — | — |
| 2012-11-30 | $5.56 | $6.41 | 10,491,200 | — | — |
| 2012-11-29 | $5.58 | $6.44 | 15,512,800 | — | — |
| 2012-11-28 | $5.43 | $6.27 | 21,672,000 | — | — |
| 2012-11-27 | $5.45 | $6.29 | 12,872,000 | — | — |
| 2012-11-26 | $5.48 | $6.33 | 12,746,400 | — | — |
| 2012-11-23 | $5.44 | $6.28 | 8,007,200 | — | — |
| 2012-11-21 | $5.30 | $6.11 | 8,286,400 | — | — |
| 2012-11-20 | $5.26 | $6.07 | 18,924,000 | — | — |
| 2012-11-19 | $5.41 | $6.24 | 10,049,600 | — | — |
| 2012-11-16 | $5.32 | $6.14 | 22,946,400 | — | — |
| 2012-11-15 | $5.23 | $6.04 | 13,721,600 | — | — |
| 2012-11-14 | $5.21 | $6.02 | 13,139,200 | — | — |
| 2012-11-13 | $5.26 | $6.07 | 14,098,400 | — | — |
| 2012-11-12 | $5.35 | $6.17 | 10,015,200 | — | — |
| 2012-11-09 | $5.38 | $6.21 | 16,053,600 | — | — |
| 2012-11-08 | $5.36 | $6.18 | 15,098,400 | — | — |
| 2012-11-07 | $5.41 | $6.24 | 21,779,200 | — | — |
| 2012-11-06 | $5.50 | $6.35 | 20,431,200 | — | — |
| 2012-11-05 | $5.47 | $6.31 | 10,685,600 | — | — |
| 2012-11-02 | $5.48 | $6.32 | 10,292,000 | — | — |
| 2012-11-01 | $5.49 | $6.34 | 19,108,000 | — | — |
| 2012-10-31 | $5.43 | $6.26 | 14,637,600 | — | — |
| 2012-10-26 | $5.33 | $6.15 | 20,899,200 | — | — |
| 2012-10-25 | $5.43 | $6.27 | 9,729,600 | — | — |
| 2012-10-24 | $5.38 | $6.20 | 9,690,400 | — | — |
| 2012-10-23 | $5.41 | $6.25 | 11,028,800 | — | — |
| 2012-10-22 | $5.50 | $6.34 | 15,498,400 | — | — |
| 2012-10-19 | $5.46 | $6.30 | 28,940,800 | — | — |
| 2012-10-18 | $5.56 | $6.41 | 18,212,000 | — | — |
| 2012-10-17 | $5.52 | $6.37 | 28,542,400 | — | — |
| 2012-10-16 | $5.57 | $6.43 | 25,110,400 | — | — |
| 2012-10-15 | $5.57 | $6.39 | 18,162,400 | — | — |
| 2012-10-12 | $5.57 | $6.38 | 79,955,200 | — | — |
| 2012-10-11 | $6.03 | $6.91 | 20,548,800 | — | — |
| 2012-10-10 | $5.86 | $6.72 | 16,106,400 | — | — |
| 2012-10-09 | $5.93 | $6.80 | 14,575,200 | — | — |
| 2012-10-08 | $5.99 | $6.86 | 17,304,000 | — | — |
| 2012-10-05 | $6.09 | $6.99 | 18,892,000 | — | — |
| 2012-10-04 | $6.21 | $7.12 | 14,344,800 | — | — |
| 2012-10-03 | $6.19 | $7.09 | 15,115,200 | — | — |
| 2012-10-02 | $6.18 | $7.09 | 14,904,800 | — | — |
| 2012-10-01 | $6.18 | $7.09 | 17,072,800 | — | — |
| 2012-09-28 | $6.07 | $6.96 | 17,408,800 | — | — |
| 2012-09-27 | $5.97 | $6.84 | 17,066,400 | — | — |
| 2012-09-26 | $5.91 | $6.78 | 17,220,800 | — | — |
| 2012-09-25 | $5.94 | $6.80 | 14,619,200 | — | — |
| 2012-09-24 | $6.03 | $6.92 | 6,852,000 | — | — |
| 2012-09-21 | $6.09 | $6.98 | 15,598,400 | — | — |
| 2012-09-20 | $5.98 | $6.86 | 11,347,200 | — | — |
| 2012-09-19 | $5.94 | $6.81 | 13,278,400 | — | — |
| 2012-09-18 | $5.96 | $6.83 | 12,973,600 | — | — |
| 2012-09-17 | $6.02 | $6.91 | 20,873,600 | — | — |
| 2012-09-14 | $6.02 | $6.90 | 24,274,400 | — | — |
| 2012-09-13 | $5.92 | $6.78 | 23,394,400 | — | — |
| 2012-09-12 | $5.76 | $6.61 | 13,120,800 | — | — |
| 2012-09-11 | $5.73 | $6.57 | 13,966,400 | — | — |
| 2012-09-10 | $5.66 | $6.49 | 9,304,800 | — | — |
| 2012-09-07 | $5.71 | $6.54 | 15,260,000 | — | — |
| 2012-09-06 | $5.58 | $6.40 | 22,112,000 | — | — |
| 2012-09-05 | $5.30 | $6.07 | 12,100,000 | — | — |
| 2012-09-04 | $5.28 | $6.05 | 12,819,200 | — | — |
| 2012-08-31 | $5.32 | $6.10 | 6,276,000 | — | — |
| 2012-08-30 | $5.30 | $6.08 | 8,443,200 | — | — |
| 2012-08-29 | $5.34 | $6.13 | 7,976,000 | — | — |
| 2012-08-28 | $5.39 | $6.17 | 9,919,200 | — | — |
| 2012-08-27 | $5.40 | $6.19 | 12,397,600 | — | — |
| 2012-08-24 | $5.46 | $6.25 | 13,216,800 | — | — |
| 2012-08-23 | $5.45 | $6.25 | 21,265,600 | — | — |
| 2012-08-22 | $5.44 | $6.23 | 14,774,400 | — | — |
| 2012-08-21 | $5.44 | $6.23 | 17,904,800 | — | — |
| 2012-08-20 | $5.33 | $6.12 | 14,752,000 | — | — |
| 2012-08-17 | $5.32 | $6.10 | 11,002,400 | — | — |
| 2012-08-16 | $5.26 | $6.03 | 12,650,400 | — | — |
| 2012-08-15 | $5.17 | $5.93 | 8,048,800 | — | — |
| 2012-08-14 | $5.14 | $5.90 | 11,188,800 | — | — |
| 2012-08-13 | $5.18 | $5.93 | 9,068,800 | — | — |
| 2012-08-10 | $5.22 | $5.99 | 9,044,000 | — | — |
| 2012-08-09 | $5.20 | $5.96 | 6,444,800 | — | — |
| 2012-08-08 | $5.18 | $5.94 | 6,652,000 | — | — |
| 2012-08-07 | $5.17 | $5.93 | 11,339,200 | — | — |
| 2012-08-06 | $5.08 | $5.83 | 11,573,600 | — | — |
| 2012-08-03 | $5.01 | $5.74 | 10,677,600 | — | — |
| 2012-08-02 | $4.91 | $5.62 | 17,012,000 | — | — |
| 2012-08-01 | $4.99 | $5.72 | 10,942,400 | — | — |
| 2012-07-31 | $4.95 | $5.67 | 9,140,800 | — | — |
| 2012-07-30 | $4.94 | $5.66 | 13,115,200 | — | — |
| 2012-07-27 | $4.95 | $5.67 | 8,014,400 | — | — |
| 2012-07-26 | $4.83 | $5.54 | 15,926,400 | — | — |
| 2012-07-25 | $4.77 | $5.47 | 16,014,400 | — | — |
| 2012-07-24 | $4.79 | $5.49 | 15,216,000 | — | — |
| 2012-07-23 | $4.85 | $5.56 | 11,094,400 | — | — |
| 2012-07-20 | $4.94 | $5.67 | 9,566,400 | — | — |
| 2012-07-19 | $5.02 | $5.76 | 19,004,800 | — | — |
| 2012-07-18 | $4.97 | $5.70 | 9,400,800 | — | — |
| 2012-07-17 | $4.90 | $5.62 | 19,424,800 | — | — |
| 2012-07-16 | $4.92 | $5.64 | 36,171,200 | — | — |
| 2012-07-13 | $5.03 | $5.76 | 33,893,600 | — | — |
| 2012-07-12 | $4.84 | $5.55 | 75,989,600 | — | — |
| 2012-07-11 | $5.45 | $6.25 | 20,438,400 | — | — |
| 2012-07-10 | $5.44 | $6.24 | 15,614,400 | — | — |
| 2012-07-09 | $5.51 | $6.31 | 12,529,600 | — | — |
| 2012-07-06 | $5.44 | $6.24 | 9,825,600 | — | — |
| 2012-07-05 | $5.57 | $6.39 | 13,760,000 | — | — |
| 2012-07-03 | $5.76 | $6.60 | 6,608,000 | — | — |
| 2012-07-02 | $5.68 | $6.51 | 21,789,600 | — | — |
| 2012-06-29 | $5.63 | $6.46 | 18,408,000 | — | — |
| 2012-06-28 | $5.35 | $6.14 | 20,789,600 | — | — |
| 2012-06-27 | $5.41 | $6.20 | 20,441,600 | — | — |
| 2012-06-26 | $5.32 | $6.10 | 16,724,800 | — | — |
| 2012-06-25 | $5.31 | $6.09 | 13,744,800 | — | — |
| 2012-06-22 | $5.34 | $6.12 | 14,002,400 | — | — |
| 2012-06-21 | $5.30 | $6.07 | 16,386,400 | — | — |
| 2012-06-20 | $5.49 | $6.30 | 14,345,600 | — | — |
| 2012-06-19 | $5.53 | $6.34 | 17,616,800 | — | — |
| 2012-06-18 | $5.57 | $6.38 | 14,565,600 | — | — |
| 2012-06-15 | $5.63 | $6.45 | 19,424,800 | — | — |
| 2012-06-14 | $5.55 | $6.36 | 14,808,000 | — | — |
| 2012-06-13 | $5.48 | $6.28 | 12,310,400 | — | — |
| 2012-06-12 | $5.52 | $6.32 | 12,774,400 | — | — |
| 2012-06-11 | $5.37 | $6.15 | 7,720,800 | — | — |
| 2012-06-08 | $5.45 | $6.25 | 6,768,000 | — | — |
| 2012-06-07 | $5.49 | $6.29 | 19,963,200 | — | — |
| 2012-06-06 | $5.62 | $6.44 | 22,396,800 | — | — |
| 2012-06-05 | $5.41 | $6.20 | 10,174,400 | — | — |
| 2012-06-04 | $5.34 | $6.12 | 12,209,600 | — | — |
| 2012-06-01 | $5.27 | $6.05 | 16,043,200 | — | — |
| 2012-05-31 | $5.26 | $6.03 | 34,419,200 | — | — |
| 2012-05-30 | $5.31 | $6.09 | 15,687,200 | — | — |
| 2012-05-29 | $5.43 | $6.23 | 13,588,800 | — | — |
| 2012-05-25 | $5.31 | $6.09 | 9,349,600 | — | — |
| 2012-05-24 | $5.40 | $6.19 | 13,792,000 | — | — |
| 2012-05-23 | $5.30 | $6.08 | 9,697,600 | — | — |
| 2012-05-22 | $5.36 | $6.15 | 13,688,000 | — | — |
| 2012-05-21 | $5.37 | $6.07 | 15,984,800 | — | — |
| 2012-05-18 | $5.36 | $6.06 | 17,414,400 | — | — |
| 2012-05-17 | $5.31 | $6.00 | 16,676,800 | — | — |
| 2012-05-16 | $5.43 | $6.13 | 15,000,800 | — | — |
| 2012-05-15 | $5.51 | $6.23 | 18,814,400 | — | — |
| 2012-05-14 | $5.41 | $6.12 | 10,221,600 | — | — |
| 2012-05-11 | $5.47 | $6.18 | 9,532,000 | — | — |
| 2012-05-10 | $5.56 | $6.28 | 8,175,200 | — | — |
| 2012-05-09 | $5.55 | $6.27 | 13,334,400 | — | — |
| 2012-05-08 | $5.63 | $6.36 | 23,405,600 | — | — |
| 2012-05-07 | $5.61 | $6.34 | 23,572,000 | — | — |
| 2012-05-04 | $5.71 | $6.45 | 13,324,000 | — | — |
| 2012-05-03 | $5.84 | $6.60 | 8,800,000 | — | — |
| 2012-05-02 | $5.95 | $6.73 | 10,486,400 | — | — |
| 2012-05-01 | $5.92 | $6.69 | 9,105,600 | — | — |
| 2012-04-30 | $5.91 | $6.68 | 11,424,800 | — | — |
| 2012-04-27 | $5.88 | $6.65 | 11,940,000 | — | — |
| 2012-04-26 | $5.86 | $6.62 | 13,235,200 | — | — |
| 2012-04-25 | $5.77 | $6.51 | 15,468,800 | — | — |
| 2012-04-24 | $5.72 | $6.46 | 16,022,400 | — | — |
| 2012-04-23 | $5.71 | $6.45 | 22,386,400 | — | — |
| 2012-04-20 | $5.83 | $6.59 | 14,275,200 | — | — |
| 2012-04-19 | $5.89 | $6.66 | 17,855,200 | — | — |
| 2012-04-18 | $5.85 | $6.61 | 13,481,600 | — | — |
| 2012-04-17 | $5.94 | $6.72 | 23,815,200 | — | — |
| 2012-04-16 | $5.94 | $6.71 | 31,031,200 | — | — |
| 2012-04-13 | $6.14 | $6.94 | 78,881,600 | — | — |
| 2012-04-12 | $7.10 | $8.02 | 27,828,000 | — | — |
| 2012-04-11 | $7.06 | $7.98 | 17,518,400 | — | — |
| 2012-04-10 | $7.03 | $7.94 | 22,768,800 | — | — |
| 2012-04-09 | $7.10 | $8.02 | 11,475,200 | — | — |
| 2012-04-05 | $7.17 | $8.11 | 15,295,200 | — | — |
| 2012-04-04 | $7.12 | $8.05 | 8,080,000 | — | — |
| 2012-04-03 | $7.20 | $8.14 | 10,119,200 | — | — |
| 2012-04-02 | $7.17 | $8.10 | 14,633,600 | — | — |
| 2012-03-30 | $7.13 | $8.06 | 12,432,000 | — | — |
| 2012-03-29 | $7.06 | $7.98 | 12,239,200 | — | — |
| 2012-03-28 | $6.99 | $7.90 | 17,407,200 | — | — |
| 2012-03-27 | $7.20 | $8.13 | 9,770,400 | — | — |
| 2012-03-26 | $7.18 | $8.11 | 10,643,200 | — | — |
| 2012-03-23 | $7.13 | $8.06 | 21,140,800 | — | — |
| 2012-03-22 | $7.06 | $7.98 | 15,080,800 | — | — |
| 2012-03-21 | $7.22 | $8.16 | 9,002,400 | — | — |
| 2012-03-20 | $7.21 | $8.14 | 9,263,200 | — | — |
| 2012-03-19 | $7.26 | $8.21 | 11,276,800 | — | — |
| 2012-03-16 | $7.35 | $8.30 | 14,733,600 | — | — |
| 2012-03-15 | $7.38 | $8.34 | 10,155,200 | — | — |
| 2012-03-14 | $7.34 | $8.29 | 9,844,800 | — | — |
| 2012-03-13 | $7.37 | $8.33 | 11,140,800 | — | — |
| 2012-03-12 | $7.20 | $8.14 | 13,994,400 | — | — |
| 2012-03-09 | $7.28 | $8.22 | 13,284,800 | — | — |
| 2012-03-08 | $7.22 | $8.15 | 9,699,200 | — | — |
| 2012-03-07 | $7.13 | $8.06 | 11,628,800 | — | — |
| 2012-03-06 | $6.97 | $7.88 | 9,913,600 | — | — |
| 2012-03-05 | $7.14 | $8.06 | 12,018,400 | — | — |
| 2012-03-02 | $7.21 | $8.15 | 9,862,400 | — | — |
| 2012-03-01 | $7.24 | $8.18 | 11,141,600 | — | — |
| 2012-02-29 | $7.21 | $8.15 | 17,178,400 | — | — |
| 2012-02-28 | $7.31 | $8.27 | 10,089,600 | — | — |
| 2012-02-27 | $7.34 | $8.29 | 11,706,400 | — | — |
| 2012-02-24 | $7.45 | $8.42 | 12,738,400 | — | — |
| 2012-02-23 | $7.46 | $8.43 | 16,220,800 | — | — |
| 2012-02-22 | $7.51 | $8.49 | 11,136,000 | — | — |
| 2012-02-21 | $7.44 | $8.41 | 14,896,000 | — | — |
| 2012-02-17 | $7.45 | $8.42 | 8,250,400 | — | — |
| 2012-02-16 | $7.43 | $8.39 | 12,238,400 | — | — |
| 2012-02-15 | $7.35 | $8.30 | 28,510,400 | — | — |
| 2012-02-14 | $7.15 | $8.08 | 23,970,400 | — | — |
| 2012-02-13 | $7.00 | $7.91 | 8,679,200 | — | — |
| 2012-02-10 | $6.96 | $7.87 | 8,784,800 | — | — |
| 2012-02-09 | $7.04 | $7.95 | 12,158,400 | — | — |
| 2012-02-08 | $6.97 | $7.87 | 14,517,600 | — | — |
| 2012-02-07 | $7.00 | $7.91 | 9,504,000 | — | — |
| 2012-02-06 | $7.04 | $7.96 | 9,924,800 | — | — |
| 2012-02-03 | $7.14 | $8.06 | 14,130,400 | — | — |
| 2012-02-02 | $6.94 | $7.84 | 11,919,200 | — | — |
| 2012-02-01 | $6.93 | $7.84 | 16,912,000 | — | — |
| 2012-01-31 | $6.87 | $7.77 | 17,025,600 | — | — |
| 2012-01-30 | $6.79 | $7.67 | 9,452,800 | — | — |
| 2012-01-27 | $6.79 | $7.67 | 17,088,000 | — | — |
| 2012-01-26 | $6.85 | $7.75 | 15,181,600 | — | — |
| 2012-01-25 | $6.78 | $7.66 | 11,793,600 | — | — |
| 2012-01-24 | $6.70 | $7.57 | 14,578,400 | — | — |
| 2012-01-23 | $6.60 | $7.46 | 16,715,200 | — | — |
| 2012-01-20 | $6.54 | $7.39 | 21,358,400 | — | — |
| 2012-01-19 | $6.46 | $7.30 | 16,112,800 | — | — |
| 2012-01-18 | $6.48 | $7.32 | 13,932,800 | — | — |
| 2012-01-17 | $6.49 | $7.33 | 13,252,800 | — | — |
| 2012-01-13 | $6.39 | $7.22 | 15,696,000 | — | — |
| 2012-01-12 | $6.48 | $7.32 | 55,790,400 | — | — |
| 2012-01-11 | $7.11 | $8.03 | 22,670,400 | — | — |
| 2012-01-10 | $6.99 | $7.90 | 13,177,600 | — | — |
| 2012-01-09 | $6.92 | $7.82 | 16,880,000 | — | — |
| 2012-01-06 | $6.74 | $7.62 | 10,824,000 | — | — |
| 2012-01-05 | $6.75 | $7.63 | 12,347,200 | — | — |
| 2012-01-04 | $6.65 | $7.52 | 9,913,600 | — | — |
| 2012-01-03 | $6.68 | $7.55 | 14,123,200 | — | — |