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
- 2002-04-12 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 | $5.72 | $5.72 | 2,858,600 | — | — |
| 2012-12-28 | $5.58 | $5.58 | 2,651,400 | — | — |
| 2012-12-27 | $5.68 | $5.68 | 2,982,700 | — | — |
| 2012-12-26 | $5.73 | $5.73 | 1,919,700 | — | — |
| 2012-12-24 | $5.75 | $5.75 | 1,016,900 | — | — |
| 2012-12-21 | $5.80 | $5.80 | 4,647,900 | — | — |
| 2012-12-20 | $5.94 | $5.94 | 6,243,600 | — | — |
| 2012-12-19 | $5.87 | $5.87 | 4,463,000 | — | — |
| 2012-12-18 | $5.83 | $5.83 | 4,327,600 | — | — |
| 2012-12-17 | $5.71 | $5.71 | 5,513,100 | — | — |
| 2012-12-14 | $5.53 | $5.53 | 2,810,800 | — | — |
| 2012-12-13 | $5.58 | $5.58 | 3,964,200 | — | — |
| 2012-12-12 | $5.43 | $5.43 | 6,450,500 | — | — |
| 2012-12-11 | $5.43 | $5.43 | 4,430,900 | — | — |
| 2012-12-10 | $5.27 | $5.27 | 2,056,400 | — | — |
| 2012-12-07 | $5.24 | $5.24 | 2,479,200 | — | — |
| 2012-12-06 | $5.23 | $5.23 | 1,856,800 | — | — |
| 2012-12-05 | $5.22 | $5.22 | 2,632,400 | — | — |
| 2012-12-04 | $5.17 | $5.17 | 2,004,400 | — | — |
| 2012-12-03 | $5.13 | $5.13 | 2,686,800 | — | — |
| 2012-11-30 | $5.14 | $5.14 | 2,138,100 | — | — |
| 2012-11-29 | $5.13 | $5.13 | 2,534,600 | — | — |
| 2012-11-28 | $5.08 | $5.08 | 3,433,600 | — | — |
| 2012-11-27 | $5.06 | $5.06 | 2,307,300 | — | — |
| 2012-11-26 | $5.08 | $5.08 | 3,096,700 | — | — |
| 2012-11-23 | $5.10 | $5.10 | 1,077,800 | — | — |
| 2012-11-21 | $5.06 | $5.06 | 1,933,900 | — | — |
| 2012-11-20 | $5.02 | $5.02 | 2,660,100 | — | — |
| 2012-11-19 | $5.00 | $5.00 | 1,954,200 | — | — |
| 2012-11-16 | $4.96 | $4.96 | 5,751,300 | — | — |
| 2012-11-15 | $5.03 | $5.03 | 4,760,100 | — | — |
| 2012-11-14 | $4.98 | $4.98 | 4,075,100 | — | — |
| 2012-11-13 | $5.28 | $5.28 | 2,482,000 | — | — |
| 2012-11-12 | $5.33 | $5.33 | 2,244,100 | — | — |
| 2012-11-09 | $5.31 | $5.31 | 2,740,800 | — | — |
| 2012-11-08 | $5.40 | $5.40 | 4,643,800 | — | — |
| 2012-11-07 | $5.21 | $5.21 | 5,053,000 | — | — |
| 2012-11-06 | $5.35 | $5.35 | 2,355,200 | — | — |
| 2012-11-05 | $5.29 | $5.29 | 2,700,800 | — | — |
| 2012-11-02 | $5.33 | $5.33 | 3,454,400 | — | — |
| 2012-11-01 | $5.35 | $5.35 | 3,695,100 | — | — |
| 2012-10-31 | $5.29 | $5.29 | 3,205,300 | — | — |
| 2012-10-26 | $5.22 | $5.22 | 3,238,600 | — | — |
| 2012-10-25 | $5.25 | $5.25 | 3,469,700 | — | — |
| 2012-10-24 | $5.20 | $5.20 | 2,070,700 | — | — |
| 2012-10-23 | $5.24 | $5.24 | 2,658,900 | — | — |
| 2012-10-22 | $5.21 | $5.21 | 1,716,900 | — | — |
| 2012-10-19 | $5.20 | $5.20 | 2,465,800 | — | — |
| 2012-10-18 | $5.31 | $5.31 | 3,562,500 | — | — |
| 2012-10-17 | $5.26 | $5.26 | 2,248,500 | — | — |
| 2012-10-16 | $5.20 | $5.20 | 3,120,100 | — | — |
| 2012-10-15 | $5.19 | $5.19 | 3,272,700 | — | — |
| 2012-10-12 | $5.09 | $5.09 | 2,639,300 | — | — |
| 2012-10-11 | $5.07 | $5.07 | 2,843,100 | — | — |
| 2012-10-10 | $5.09 | $5.09 | 3,810,000 | — | — |
| 2012-10-09 | $5.00 | $5.00 | 2,672,000 | — | — |
| 2012-10-08 | $5.09 | $5.09 | 2,276,200 | — | — |
| 2012-10-05 | $5.15 | $5.15 | 3,341,500 | — | — |
| 2012-10-04 | $5.14 | $5.14 | 3,559,200 | — | — |
| 2012-10-03 | $5.13 | $5.13 | 6,715,600 | — | — |
| 2012-10-02 | $4.98 | $4.98 | 3,497,600 | — | — |
| 2012-10-01 | $4.87 | $4.87 | 3,832,000 | — | — |
| 2012-09-28 | $4.80 | $4.80 | 2,887,800 | — | — |
| 2012-09-27 | $4.84 | $4.84 | 4,489,600 | — | — |
| 2012-09-26 | $4.90 | $4.90 | 3,953,200 | — | — |
| 2012-09-25 | $4.89 | $4.89 | 5,839,600 | — | — |
| 2012-09-24 | $4.96 | $4.96 | 2,439,100 | — | — |
| 2012-09-21 | $4.97 | $4.97 | 3,631,300 | — | — |
| 2012-09-20 | $5.00 | $5.00 | 3,609,700 | — | — |
| 2012-09-19 | $5.09 | $5.09 | 5,905,000 | — | — |
| 2012-09-18 | $4.87 | $4.87 | 3,726,500 | — | — |
| 2012-09-17 | $4.93 | $4.93 | 3,899,600 | — | — |
| 2012-09-14 | $4.95 | $4.95 | 3,455,000 | — | — |
| 2012-09-13 | $5.05 | $5.05 | 5,826,300 | — | — |
| 2012-09-12 | $5.09 | $5.09 | 2,602,600 | — | — |
| 2012-09-11 | $4.99 | $4.99 | 2,941,700 | — | — |
| 2012-09-10 | $5.04 | $5.04 | 5,925,800 | — | — |
| 2012-09-07 | $5.10 | $5.10 | 2,964,400 | — | — |
| 2012-09-06 | $5.00 | $5.00 | 4,084,500 | — | — |
| 2012-09-05 | $4.90 | $4.90 | 4,143,800 | — | — |
| 2012-09-04 | $4.89 | $4.89 | 2,698,500 | — | — |
| 2012-08-31 | $4.90 | $4.90 | 1,960,700 | — | — |
| 2012-08-30 | $4.94 | $4.94 | 1,845,300 | — | — |
| 2012-08-29 | $4.89 | $4.89 | 2,663,900 | — | — |
| 2012-08-28 | $4.89 | $4.89 | 3,874,200 | — | — |
| 2012-08-27 | $5.02 | $5.02 | 1,715,700 | — | — |
| 2012-08-24 | $5.07 | $5.07 | 1,672,100 | — | — |
| 2012-08-23 | $5.08 | $5.08 | 2,584,300 | — | — |
| 2012-08-22 | $5.18 | $5.18 | 2,076,100 | — | — |
| 2012-08-21 | $5.27 | $5.27 | 3,193,900 | — | — |
| 2012-08-20 | $5.27 | $5.27 | 4,714,100 | — | — |
| 2012-08-17 | $5.06 | $5.06 | 3,733,900 | — | — |
| 2012-08-16 | $5.10 | $5.10 | 2,453,000 | — | — |
| 2012-08-15 | $5.08 | $5.08 | 1,532,200 | — | — |
| 2012-08-14 | $5.04 | $5.04 | 3,556,800 | — | — |
| 2012-08-13 | $5.01 | $5.01 | 4,176,300 | — | — |
| 2012-08-10 | $5.00 | $5.00 | 4,100,500 | — | — |
| 2012-08-09 | $5.02 | $5.02 | 2,538,700 | — | — |
| 2012-08-08 | $5.13 | $5.13 | 2,793,400 | — | — |
| 2012-08-07 | $5.07 | $5.07 | 3,549,300 | — | — |
| 2012-08-06 | $5.13 | $5.13 | 5,873,100 | — | — |
| 2012-08-03 | $5.07 | $5.07 | 6,585,500 | — | — |
| 2012-08-02 | $5.10 | $5.10 | 4,834,200 | — | — |
| 2012-08-01 | $5.07 | $5.07 | 9,377,900 | — | — |
| 2012-07-31 | $5.51 | $5.51 | 3,659,700 | — | — |
| 2012-07-30 | $5.41 | $5.41 | 3,886,300 | — | — |
| 2012-07-27 | $5.44 | $5.44 | 5,144,800 | — | — |
| 2012-07-26 | $5.20 | $5.20 | 4,027,800 | — | — |
| 2012-07-25 | $5.26 | $5.26 | 6,821,000 | — | — |
| 2012-07-24 | $5.27 | $5.27 | 7,044,900 | — | — |
| 2012-07-23 | $5.37 | $5.37 | 4,984,500 | — | — |
| 2012-07-20 | $5.26 | $5.26 | 5,231,900 | — | — |
| 2012-07-19 | $5.48 | $5.48 | 4,573,100 | — | — |
| 2012-07-18 | $5.65 | $5.65 | 4,479,400 | — | — |
| 2012-07-17 | $5.77 | $5.77 | 6,062,800 | — | — |
| 2012-07-16 | $5.86 | $5.86 | 4,203,000 | — | — |
| 2012-07-13 | $5.76 | $5.76 | 3,892,600 | — | — |
| 2012-07-12 | $5.67 | $5.67 | 7,054,500 | — | — |
| 2012-07-11 | $5.74 | $5.74 | 6,169,200 | — | — |
| 2012-07-10 | $5.61 | $5.61 | 4,155,100 | — | — |
| 2012-07-09 | $5.54 | $5.54 | 4,769,700 | — | — |
| 2012-07-06 | $5.57 | $5.57 | 4,461,700 | — | — |
| 2012-07-05 | $5.49 | $5.49 | 3,914,200 | — | — |
| 2012-07-03 | $5.50 | $5.50 | 3,024,900 | — | — |
| 2012-07-02 | $5.43 | $5.43 | 4,350,200 | — | — |
| 2012-06-29 | $5.30 | $5.30 | 5,818,100 | — | — |
| 2012-06-28 | $5.20 | $5.20 | 7,379,100 | — | — |
| 2012-06-27 | $5.33 | $5.33 | 3,982,600 | — | — |
| 2012-06-26 | $5.25 | $5.25 | 4,508,800 | — | — |
| 2012-06-25 | $5.19 | $5.19 | 5,327,900 | — | — |
| 2012-06-22 | $5.31 | $5.31 | 8,215,900 | — | — |
| 2012-06-21 | $5.29 | $5.29 | 4,143,700 | — | — |
| 2012-06-20 | $5.30 | $5.30 | 5,575,700 | — | — |
| 2012-06-19 | $5.11 | $5.11 | 4,172,200 | — | — |
| 2012-06-18 | $5.05 | $5.05 | 4,631,600 | — | — |
| 2012-06-15 | $4.99 | $4.99 | 9,034,500 | — | — |
| 2012-06-14 | $5.11 | $5.11 | 4,857,000 | — | — |
| 2012-06-13 | $5.08 | $5.08 | 7,772,300 | — | — |
| 2012-06-12 | $5.07 | $5.07 | 6,934,500 | — | — |
| 2012-06-11 | $5.22 | $5.22 | 5,868,900 | — | — |
| 2012-06-08 | $5.23 | $5.23 | 6,194,400 | — | — |
| 2012-06-07 | $5.09 | $5.09 | 4,600,200 | — | — |
| 2012-06-06 | $5.14 | $5.14 | 3,806,900 | — | — |
| 2012-06-05 | $5.01 | $5.01 | 4,670,300 | — | — |
| 2012-06-04 | $4.93 | $4.93 | 6,646,300 | — | — |
| 2012-06-01 | $5.15 | $5.15 | 8,041,000 | — | — |
| 2012-05-31 | $5.23 | $5.23 | 15,175,700 | — | — |
| 2012-05-30 | $4.76 | $4.76 | 5,701,000 | — | — |
| 2012-05-29 | $4.72 | $4.72 | 6,124,900 | — | — |
| 2012-05-25 | $4.75 | $4.75 | 6,272,400 | — | — |
| 2012-05-24 | $4.60 | $4.60 | 6,904,400 | — | — |
| 2012-05-23 | $4.48 | $4.48 | 5,070,800 | — | — |
| 2012-05-22 | $4.26 | $4.26 | 4,926,400 | — | — |
| 2012-05-21 | $4.22 | $4.22 | 2,409,200 | — | — |
| 2012-05-18 | $4.15 | $4.15 | 4,322,100 | — | — |
| 2012-05-17 | $4.17 | $4.17 | 5,228,000 | — | — |
| 2012-05-16 | $4.50 | $4.50 | 3,006,300 | — | — |
| 2012-05-15 | $4.43 | $4.43 | 4,568,400 | — | — |
| 2012-05-14 | $4.59 | $4.59 | 5,551,100 | — | — |
| 2012-05-11 | $4.80 | $4.80 | 3,247,800 | — | — |
| 2012-05-10 | $4.70 | $4.70 | 3,300,000 | — | — |
| 2012-05-09 | $4.73 | $4.73 | 2,601,700 | — | — |
| 2012-05-08 | $4.79 | $4.79 | 3,627,800 | — | — |
| 2012-05-07 | $4.86 | $4.86 | 4,148,000 | — | — |
| 2012-05-04 | $4.74 | $4.74 | 7,655,000 | — | — |
| 2012-05-03 | $4.75 | $4.75 | 4,100,800 | — | — |
| 2012-05-02 | $4.72 | $4.72 | 3,033,200 | — | — |
| 2012-05-01 | $4.72 | $4.72 | 3,208,200 | — | — |
| 2012-04-30 | $4.75 | $4.75 | 5,650,400 | — | — |
| 2012-04-27 | $4.80 | $4.80 | 6,098,500 | — | — |
| 2012-04-26 | $4.65 | $4.65 | 4,200,500 | — | — |
| 2012-04-25 | $4.64 | $4.64 | 4,792,800 | — | — |
| 2012-04-24 | $4.66 | $4.66 | 2,533,500 | — | — |
| 2012-04-23 | $4.62 | $4.62 | 5,367,100 | — | — |
| 2012-04-20 | $4.78 | $4.78 | 3,257,500 | — | — |
| 2012-04-19 | $4.84 | $4.84 | 6,699,300 | — | — |
| 2012-04-18 | $4.75 | $4.75 | 4,405,300 | — | — |
| 2012-04-17 | $4.89 | $4.89 | 3,274,200 | — | — |
| 2012-04-16 | $4.84 | $4.84 | 2,430,200 | — | — |
| 2012-04-13 | $4.78 | $4.78 | 2,664,900 | — | — |
| 2012-04-12 | $4.93 | $4.93 | 6,243,200 | — | — |
| 2012-04-11 | $4.71 | $4.71 | 4,303,600 | — | — |
| 2012-04-10 | $4.61 | $4.61 | 4,364,600 | — | — |
| 2012-04-09 | $4.78 | $4.78 | 3,137,600 | — | — |
| 2012-04-05 | $4.84 | $4.84 | 2,538,900 | — | — |
| 2012-04-04 | $4.89 | $4.89 | 6,005,100 | — | — |
| 2012-04-03 | $4.91 | $4.91 | 5,971,600 | — | — |
| 2012-04-02 | $4.85 | $4.85 | 5,656,300 | — | — |
| 2012-03-30 | $4.89 | $4.89 | 14,607,500 | — | — |
| 2012-03-29 | $5.00 | $5.00 | 30,327,400 | — | — |
| 2012-03-28 | $5.22 | $5.22 | 8,625,600 | — | — |
| 2012-03-27 | $5.07 | $5.07 | 2,633,700 | — | — |
| 2012-03-26 | $5.21 | $5.21 | 2,492,200 | — | — |
| 2012-03-23 | $5.10 | $5.10 | 1,597,700 | — | — |
| 2012-03-22 | $5.07 | $5.07 | 2,303,300 | — | — |
| 2012-03-21 | $5.13 | $5.13 | 1,698,700 | — | — |
| 2012-03-20 | $5.19 | $5.19 | 3,629,600 | — | — |
| 2012-03-19 | $5.16 | $5.16 | 2,008,600 | — | — |
| 2012-03-16 | $5.15 | $5.15 | 5,591,700 | — | — |
| 2012-03-15 | $5.37 | $5.37 | 5,850,100 | — | — |
| 2012-03-14 | $5.07 | $5.07 | 2,595,000 | — | — |
| 2012-03-13 | $5.08 | $5.08 | 5,855,300 | — | — |
| 2012-03-12 | $4.91 | $4.91 | 15,372,400 | — | — |
| 2012-03-09 | $4.98 | $4.98 | 12,251,100 | — | — |
| 2012-03-08 | $4.99 | $4.99 | 6,371,200 | — | — |
| 2012-03-07 | $4.99 | $4.99 | 3,180,700 | — | — |
| 2012-03-06 | $4.96 | $4.96 | 2,867,700 | — | — |
| 2012-03-05 | $5.01 | $5.01 | 2,766,700 | — | — |
| 2012-03-02 | $5.11 | $5.11 | 3,246,400 | — | — |
| 2012-03-01 | $5.19 | $5.19 | 4,255,700 | — | — |
| 2012-02-29 | $5.10 | $5.10 | 4,766,300 | — | — |
| 2012-02-28 | $5.19 | $5.19 | 5,194,700 | — | — |
| 2012-02-27 | $5.16 | $5.16 | 10,716,800 | — | — |
| 2012-02-24 | $4.81 | $4.81 | 11,161,000 | — | — |
| 2012-02-23 | $5.02 | $5.02 | 11,427,300 | — | — |
| 2012-02-22 | $5.14 | $5.14 | 5,662,900 | — | — |
| 2012-02-21 | $5.30 | $5.30 | 15,064,500 | — | — |
| 2012-02-17 | $5.81 | $5.81 | 7,803,000 | — | — |
| 2012-02-16 | $5.92 | $5.92 | 6,017,600 | — | — |
| 2012-02-15 | $5.83 | $5.83 | 2,507,000 | — | — |
| 2012-02-14 | $5.86 | $5.86 | 2,147,700 | — | — |
| 2012-02-13 | $5.92 | $5.92 | 3,835,600 | — | — |
| 2012-02-10 | $5.86 | $5.86 | 2,166,700 | — | — |
| 2012-02-09 | $5.94 | $5.94 | 2,621,400 | — | — |
| 2012-02-08 | $5.98 | $5.98 | 4,242,600 | — | — |
| 2012-02-07 | $5.95 | $5.95 | 4,423,300 | — | — |
| 2012-02-06 | $6.14 | $6.14 | 4,859,200 | — | — |
| 2012-02-03 | $6.23 | $6.23 | 5,370,000 | — | — |
| 2012-02-02 | $6.09 | $6.09 | 2,754,200 | — | — |
| 2012-02-01 | $6.07 | $6.07 | 5,440,400 | — | — |
| 2012-01-31 | $5.92 | $5.92 | 3,535,600 | — | — |
| 2012-01-30 | $5.92 | $5.92 | 5,763,000 | — | — |
| 2012-01-27 | $5.81 | $5.81 | 4,245,400 | — | — |
| 2012-01-26 | $5.80 | $5.80 | 9,898,700 | — | — |
| 2012-01-25 | $5.57 | $5.57 | 6,538,600 | — | — |
| 2012-01-24 | $5.50 | $5.50 | 3,073,700 | — | — |
| 2012-01-23 | $5.42 | $5.42 | 3,104,000 | — | — |
| 2012-01-20 | $5.44 | $5.44 | 5,630,100 | — | — |
| 2012-01-19 | $5.54 | $5.54 | 3,072,200 | — | — |
| 2012-01-18 | $5.38 | $5.38 | 3,506,300 | — | — |
| 2012-01-17 | $5.26 | $5.26 | 6,489,300 | — | — |
| 2012-01-13 | $5.49 | $5.49 | 2,610,400 | — | — |
| 2012-01-12 | $5.58 | $5.58 | 11,121,000 | — | — |
| 2012-01-11 | $5.68 | $5.68 | 22,985,600 | — | — |
| 2012-01-10 | $5.92 | $5.92 | 15,644,400 | — | — |
| 2012-01-09 | $5.53 | $5.53 | 8,325,400 | — | — |
| 2012-01-06 | $5.45 | $5.45 | 4,447,900 | — | — |
| 2012-01-05 | $5.42 | $5.42 | 6,118,900 | — | — |
| 2012-01-04 | $5.23 | $5.23 | 3,648,000 | — | — |
| 2012-01-03 | $5.12 | $5.12 | 4,520,200 | — | — |