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
- 1993-08-10 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 | $3.78 | $3.78 | 37,200 | — | — |
| 2012-12-28 | $3.74 | $3.74 | 21,100 | — | — |
| 2012-12-27 | $3.74 | $3.74 | 20,400 | — | — |
| 2012-12-26 | $3.66 | $3.66 | 67,700 | — | — |
| 2012-12-24 | $3.84 | $3.84 | 19,000 | — | — |
| 2012-12-21 | $4.10 | $4.10 | 117,500 | — | — |
| 2012-12-20 | $4.18 | $4.18 | 45,000 | — | — |
| 2012-12-19 | $4.05 | $4.05 | 17,300 | — | — |
| 2012-12-18 | $4.10 | $4.10 | 43,600 | — | — |
| 2012-12-17 | $4.00 | $4.00 | 34,900 | — | — |
| 2012-12-14 | $3.91 | $3.91 | 41,000 | — | — |
| 2012-12-13 | $3.79 | $3.79 | 36,600 | — | — |
| 2012-12-12 | $3.81 | $3.81 | 33,700 | — | — |
| 2012-12-11 | $3.83 | $3.83 | 51,600 | — | — |
| 2012-12-10 | $3.60 | $3.60 | 33,800 | — | — |
| 2012-12-07 | $3.57 | $3.57 | 15,800 | — | — |
| 2012-12-06 | $3.62 | $3.62 | 16,600 | — | — |
| 2012-12-05 | $3.72 | $3.72 | 24,400 | — | — |
| 2012-12-04 | $3.37 | $3.37 | 59,900 | — | — |
| 2012-12-03 | $3.58 | $3.58 | 31,000 | — | — |
| 2012-11-30 | $3.70 | $3.70 | 66,900 | — | — |
| 2012-11-29 | $3.87 | $3.87 | 18,100 | — | — |
| 2012-11-28 | $3.68 | $3.68 | 28,600 | — | — |
| 2012-11-27 | $3.67 | $3.67 | 16,300 | — | — |
| 2012-11-26 | $3.72 | $3.72 | 64,200 | — | — |
| 2012-11-23 | $3.41 | $3.41 | 12,600 | — | — |
| 2012-11-21 | $3.40 | $3.40 | 11,500 | — | — |
| 2012-11-20 | $3.31 | $3.31 | 24,400 | — | — |
| 2012-11-19 | $3.23 | $3.23 | 67,700 | — | — |
| 2012-11-16 | $3.02 | $3.02 | 74,300 | — | — |
| 2012-11-15 | $2.88 | $2.88 | 157,200 | — | — |
| 2012-11-14 | $2.89 | $2.89 | 186,000 | — | — |
| 2012-11-13 | $3.13 | $3.13 | 106,400 | — | — |
| 2012-11-12 | $3.30 | $3.30 | 50,000 | — | — |
| 2012-11-09 | $3.27 | $3.27 | 117,400 | — | — |
| 2012-11-08 | $3.12 | $3.12 | 98,700 | — | — |
| 2012-11-07 | $3.33 | $3.33 | 57,900 | — | — |
| 2012-11-06 | $3.55 | $3.55 | 38,200 | — | — |
| 2012-11-05 | $3.29 | $3.29 | 72,800 | — | — |
| 2012-11-02 | $3.37 | $3.37 | 77,300 | — | — |
| 2012-11-01 | $3.59 | $3.59 | 63,600 | — | — |
| 2012-10-31 | $3.59 | $3.59 | 44,000 | — | — |
| 2012-10-26 | $3.71 | $3.71 | 14,600 | — | — |
| 2012-10-25 | $3.70 | $3.70 | 11,800 | — | — |
| 2012-10-24 | $3.73 | $3.73 | 31,200 | — | — |
| 2012-10-23 | $3.74 | $3.74 | 87,800 | — | — |
| 2012-10-22 | $3.98 | $3.98 | 23,700 | — | — |
| 2012-10-19 | $4.01 | $4.01 | 58,800 | — | — |
| 2012-10-18 | $4.24 | $4.24 | 36,100 | — | — |
| 2012-10-17 | $4.16 | $4.16 | 25,400 | — | — |
| 2012-10-16 | $4.11 | $4.11 | 24,900 | — | — |
| 2012-10-15 | $4.00 | $4.00 | 36,500 | — | — |
| 2012-10-12 | $4.04 | $4.04 | 27,700 | — | — |
| 2012-10-11 | $4.08 | $4.08 | 29,900 | — | — |
| 2012-10-10 | $4.08 | $4.08 | 59,500 | — | — |
| 2012-10-09 | $3.92 | $3.92 | 38,800 | — | — |
| 2012-10-08 | $3.97 | $3.97 | 54,200 | — | — |
| 2012-10-05 | $4.13 | $4.13 | 25,700 | — | — |
| 2012-10-04 | $4.09 | $4.09 | 43,200 | — | — |
| 2012-10-03 | $4.09 | $4.09 | 34,000 | — | — |
| 2012-10-02 | $4.09 | $4.09 | 50,700 | — | — |
| 2012-10-01 | $4.13 | $4.13 | 27,900 | — | — |
| 2012-09-28 | $4.05 | $4.05 | 35,300 | — | — |
| 2012-09-27 | $4.13 | $4.13 | 52,000 | — | — |
| 2012-09-26 | $3.95 | $3.95 | 48,500 | — | — |
| 2012-09-25 | $4.12 | $4.12 | 125,700 | — | — |
| 2012-09-24 | $4.12 | $4.12 | 134,800 | — | — |
| 2012-09-21 | $3.77 | $3.77 | 130,900 | — | — |
| 2012-09-20 | $3.80 | $3.80 | 89,300 | — | — |
| 2012-09-19 | $3.91 | $3.91 | 212,900 | — | — |
| 2012-09-18 | $4.23 | $4.23 | 118,400 | — | — |
| 2012-09-17 | $4.38 | $4.38 | 129,700 | — | — |
| 2012-09-14 | $4.24 | $4.24 | 110,200 | — | — |
| 2012-09-13 | $4.29 | $4.29 | 89,500 | — | — |
| 2012-09-12 | $4.22 | $4.22 | 33,700 | — | — |
| 2012-09-11 | $4.15 | $4.15 | 82,900 | — | — |
| 2012-09-10 | $4.12 | $4.12 | 89,300 | — | — |
| 2012-09-07 | $4.20 | $4.20 | 68,500 | — | — |
| 2012-09-06 | $4.30 | $4.30 | 72,200 | — | — |
| 2012-09-05 | $4.27 | $4.27 | 90,600 | — | — |
| 2012-09-04 | $4.18 | $4.18 | 58,200 | — | — |
| 2012-08-31 | $4.12 | $4.12 | 53,400 | — | — |
| 2012-08-30 | $4.14 | $4.14 | 40,700 | — | — |
| 2012-08-29 | $4.19 | $4.19 | 82,400 | — | — |
| 2012-08-28 | $4.11 | $4.11 | 122,000 | — | — |
| 2012-08-27 | $4.02 | $4.02 | 105,900 | — | — |
| 2012-08-24 | $3.90 | $3.90 | 32,400 | — | — |
| 2012-08-23 | $3.75 | $3.75 | 33,400 | — | — |
| 2012-08-22 | $3.95 | $3.95 | 85,300 | — | — |
| 2012-08-21 | $3.73 | $3.73 | 83,400 | — | — |
| 2012-08-20 | $3.85 | $3.85 | 115,900 | — | — |
| 2012-08-17 | $3.72 | $3.72 | 92,400 | — | — |
| 2012-08-16 | $3.58 | $3.58 | 82,800 | — | — |
| 2012-08-15 | $3.38 | $3.38 | 75,000 | — | — |
| 2012-08-14 | $3.25 | $3.25 | 90,800 | — | — |
| 2012-08-13 | $3.34 | $3.34 | 136,400 | — | — |
| 2012-08-10 | $3.54 | $3.54 | 124,600 | — | — |
| 2012-08-09 | $3.84 | $3.84 | 51,400 | — | — |
| 2012-08-08 | $3.84 | $3.84 | 38,700 | — | — |
| 2012-08-07 | $3.93 | $3.93 | 86,200 | — | — |
| 2012-08-06 | $3.93 | $3.93 | 111,600 | — | — |
| 2012-08-03 | $3.98 | $3.98 | 173,000 | — | — |
| 2012-08-02 | $3.95 | $3.95 | 170,000 | — | — |
| 2012-08-01 | $3.80 | $3.80 | 209,900 | — | — |
| 2012-07-31 | $3.84 | $3.84 | 439,800 | — | — |
| 2012-07-30 | $3.34 | $3.34 | 300,900 | — | — |
| 2012-07-27 | $3.56 | $3.56 | 349,300 | — | — |
| 2012-07-26 | $3.81 | $3.81 | 614,700 | — | — |
| 2012-07-25 | $5.67 | $5.67 | 77,900 | — | — |
| 2012-07-24 | $5.83 | $5.83 | 129,600 | — | — |
| 2012-07-23 | $6.20 | $6.20 | 142,500 | — | — |
| 2012-07-20 | $6.55 | $6.55 | 108,000 | — | — |
| 2012-07-19 | $6.59 | $6.59 | 61,600 | — | — |
| 2012-07-18 | $6.72 | $6.72 | 65,100 | — | — |
| 2012-07-17 | $6.65 | $6.65 | 73,300 | — | — |
| 2012-07-16 | $6.55 | $6.55 | 112,900 | — | — |
| 2012-07-13 | $6.49 | $6.49 | 206,100 | — | — |
| 2012-07-12 | $6.91 | $6.91 | 62,000 | — | — |
| 2012-07-11 | $6.97 | $6.97 | 169,900 | — | — |
| 2012-07-10 | $7.26 | $7.26 | 149,600 | — | — |
| 2012-07-09 | $7.24 | $7.24 | 196,400 | — | — |
| 2012-07-06 | $6.97 | $6.97 | 74,800 | — | — |
| 2012-07-05 | $6.95 | $6.95 | 68,100 | — | — |
| 2012-07-03 | $6.84 | $6.84 | 40,800 | — | — |
| 2012-07-02 | $6.84 | $6.84 | 114,400 | — | — |
| 2012-06-29 | $6.84 | $6.84 | 89,400 | — | — |
| 2012-06-28 | $6.72 | $6.72 | 198,000 | — | — |
| 2012-06-27 | $7.23 | $7.23 | 131,400 | — | — |
| 2012-06-26 | $7.13 | $7.13 | 169,400 | — | — |
| 2012-06-25 | $7.14 | $7.14 | 185,000 | — | — |
| 2012-06-22 | $6.91 | $6.91 | 3,101,000 | — | — |
| 2012-06-21 | $6.94 | $6.94 | 219,700 | — | — |
| 2012-06-20 | $6.86 | $6.86 | 192,700 | — | — |
| 2012-06-19 | $6.83 | $6.83 | 213,400 | — | — |
| 2012-06-18 | $6.58 | $6.58 | 243,700 | — | — |
| 2012-06-15 | $6.31 | $6.31 | 126,000 | — | — |
| 2012-06-14 | $6.21 | $6.21 | 120,200 | — | — |
| 2012-06-13 | $6.00 | $6.00 | 71,800 | — | — |
| 2012-06-12 | $5.76 | $5.76 | 77,300 | — | — |
| 2012-06-11 | $5.58 | $5.58 | 202,200 | — | — |
| 2012-06-08 | $6.06 | $6.06 | 82,500 | — | — |
| 2012-06-07 | $5.86 | $5.86 | 86,800 | — | — |
| 2012-06-06 | $5.50 | $5.50 | 27,700 | — | — |
| 2012-06-05 | $5.55 | $5.55 | 13,200 | — | — |
| 2012-06-04 | $5.49 | $5.49 | 63,800 | — | — |
| 2012-06-01 | $5.59 | $5.59 | 56,100 | — | — |
| 2012-05-31 | $5.57 | $5.57 | 71,800 | — | — |
| 2012-05-30 | $5.49 | $5.49 | 100,500 | — | — |
| 2012-05-29 | $5.56 | $5.56 | 26,700 | — | — |
| 2012-05-25 | $5.41 | $5.41 | 32,000 | — | — |
| 2012-05-24 | $5.50 | $5.50 | 89,000 | — | — |
| 2012-05-23 | $5.67 | $5.67 | 18,000 | — | — |
| 2012-05-22 | $5.87 | $5.87 | 27,000 | — | — |
| 2012-05-21 | $5.87 | $5.87 | 44,000 | — | — |
| 2012-05-18 | $5.84 | $5.84 | 62,400 | — | — |
| 2012-05-17 | $5.60 | $5.60 | 96,500 | — | — |
| 2012-05-16 | $6.00 | $6.00 | 37,500 | — | — |
| 2012-05-15 | $6.04 | $6.04 | 52,000 | — | — |
| 2012-05-14 | $5.99 | $5.99 | 51,900 | — | — |
| 2012-05-11 | $5.95 | $5.95 | 29,700 | — | — |
| 2012-05-10 | $5.83 | $5.83 | 10,000 | — | — |
| 2012-05-09 | $5.78 | $5.78 | 56,000 | — | — |
| 2012-05-08 | $5.92 | $5.92 | 24,000 | — | — |
| 2012-05-07 | $5.90 | $5.90 | 17,000 | — | — |
| 2012-05-04 | $5.90 | $5.90 | 29,800 | — | — |
| 2012-05-03 | $6.15 | $6.15 | 82,000 | — | — |
| 2012-05-02 | $6.05 | $6.05 | 99,300 | — | — |
| 2012-05-01 | $5.72 | $5.72 | 57,000 | — | — |
| 2012-04-30 | $5.51 | $5.51 | 63,000 | — | — |
| 2012-04-27 | $5.65 | $5.65 | 20,900 | — | — |
| 2012-04-26 | $5.59 | $5.59 | 146,700 | — | — |
| 2012-04-25 | $5.70 | $5.70 | 34,500 | — | — |
| 2012-04-24 | $5.71 | $5.71 | 50,500 | — | — |
| 2012-04-23 | $5.53 | $5.53 | 17,900 | — | — |
| 2012-04-20 | $5.46 | $5.46 | 32,000 | — | — |
| 2012-04-19 | $5.44 | $5.44 | 16,800 | — | — |
| 2012-04-18 | $5.39 | $5.39 | 22,800 | — | — |
| 2012-04-17 | $5.24 | $5.24 | 28,500 | — | — |
| 2012-04-16 | $5.40 | $5.40 | 14,200 | — | — |
| 2012-04-13 | $5.40 | $5.40 | 23,100 | — | — |
| 2012-04-12 | $5.39 | $5.39 | 21,500 | — | — |
| 2012-04-11 | $5.20 | $5.20 | 35,800 | — | — |
| 2012-04-10 | $4.99 | $4.99 | 43,700 | — | — |
| 2012-04-09 | $5.40 | $5.40 | 15,500 | — | — |
| 2012-04-05 | $5.44 | $5.44 | 18,300 | — | — |
| 2012-04-04 | $5.42 | $5.42 | 19,700 | — | — |
| 2012-04-03 | $5.59 | $5.59 | 23,100 | — | — |
| 2012-04-02 | $5.51 | $5.51 | 45,400 | — | — |
| 2012-03-30 | $5.39 | $5.39 | 19,700 | — | — |
| 2012-03-29 | $5.35 | $5.35 | 15,000 | — | — |
| 2012-03-28 | $5.28 | $5.28 | 47,800 | — | — |
| 2012-03-27 | $5.21 | $5.21 | 11,900 | — | — |
| 2012-03-26 | $5.20 | $5.20 | 37,200 | — | — |
| 2012-03-23 | $4.87 | $4.87 | 41,200 | — | — |
| 2012-03-22 | $5.08 | $5.08 | 25,000 | — | — |
| 2012-03-21 | $5.17 | $5.17 | 31,800 | — | — |
| 2012-03-20 | $5.23 | $5.23 | 47,700 | — | — |
| 2012-03-19 | $4.88 | $4.88 | 69,300 | — | — |
| 2012-03-16 | $4.95 | $4.95 | 72,800 | — | — |
| 2012-03-15 | $5.30 | $5.30 | 70,300 | — | — |
| 2012-03-14 | $5.23 | $5.23 | 106,300 | — | — |
| 2012-03-13 | $5.24 | $5.24 | 147,300 | — | — |
| 2012-03-12 | $5.19 | $5.19 | 110,600 | — | — |
| 2012-03-09 | $5.60 | $5.60 | 53,900 | — | — |
| 2012-03-08 | $5.83 | $5.83 | 18,500 | — | — |
| 2012-03-07 | $5.59 | $5.59 | 40,000 | — | — |
| 2012-03-06 | $5.62 | $5.62 | 40,300 | — | — |
| 2012-03-05 | $5.75 | $5.75 | 27,300 | — | — |
| 2012-03-02 | $5.95 | $5.95 | 33,800 | — | — |
| 2012-03-01 | $5.95 | $5.95 | 136,500 | — | — |
| 2012-02-29 | $5.73 | $5.73 | 23,500 | — | — |
| 2012-02-28 | $5.82 | $5.82 | 34,600 | — | — |
| 2012-02-27 | $5.92 | $5.92 | 117,800 | — | — |
| 2012-02-24 | $5.31 | $5.31 | 25,000 | — | — |
| 2012-02-23 | $5.46 | $5.46 | 35,400 | — | — |
| 2012-02-22 | $5.31 | $5.31 | 75,800 | — | — |
| 2012-02-21 | $5.35 | $5.35 | 62,000 | — | — |
| 2012-02-17 | $5.64 | $5.64 | 66,700 | — | — |
| 2012-02-16 | $5.85 | $5.85 | 91,700 | — | — |
| 2012-02-15 | $5.76 | $5.76 | 131,600 | — | — |
| 2012-02-14 | $5.66 | $5.66 | 196,200 | — | — |
| 2012-02-13 | $5.12 | $5.12 | 49,500 | — | — |
| 2012-02-10 | $5.25 | $5.25 | 39,400 | — | — |
| 2012-02-09 | $5.49 | $5.49 | 124,900 | — | — |
| 2012-02-08 | $5.20 | $5.20 | 321,900 | — | — |
| 2012-02-07 | $4.16 | $4.16 | 36,600 | — | — |
| 2012-02-06 | $4.11 | $4.11 | 49,100 | — | — |
| 2012-02-03 | $4.18 | $4.18 | 20,000 | — | — |
| 2012-02-02 | $4.09 | $4.09 | 19,300 | — | — |
| 2012-02-01 | $4.16 | $4.16 | 34,800 | — | — |
| 2012-01-31 | $4.09 | $4.09 | 50,800 | — | — |
| 2012-01-30 | $4.15 | $4.15 | 13,700 | — | — |
| 2012-01-27 | $4.30 | $4.30 | 47,700 | — | — |
| 2012-01-26 | $4.18 | $4.18 | 26,000 | — | — |
| 2012-01-25 | $4.16 | $4.16 | 15,400 | — | — |
| 2012-01-24 | $4.18 | $4.18 | 44,500 | — | — |
| 2012-01-23 | $3.85 | $3.85 | 7,700 | — | — |
| 2012-01-20 | $3.85 | $3.85 | 14,500 | — | — |
| 2012-01-19 | $3.75 | $3.75 | 38,100 | — | — |
| 2012-01-18 | $3.85 | $3.85 | 1,300 | — | — |
| 2012-01-17 | $3.90 | $3.90 | 7,300 | — | — |
| 2012-01-13 | $3.80 | $3.80 | 32,000 | — | — |
| 2012-01-12 | $3.85 | $3.85 | 6,600 | — | — |
| 2012-01-11 | $3.86 | $3.86 | 8,500 | — | — |
| 2012-01-10 | $3.85 | $3.85 | 11,500 | — | — |
| 2012-01-09 | $3.82 | $3.82 | 40,200 | — | — |
| 2012-01-06 | $3.92 | $3.92 | 32,100 | — | — |
| 2012-01-05 | $3.86 | $3.86 | 45,100 | — | — |
| 2012-01-04 | $3.93 | $3.93 | 29,200 | — | — |
| 2012-01-03 | $3.81 | $3.81 | 21,100 | — | — |