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
- 1999-11-05 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 | $5.03 | $5.03 | 716,900 | — | — |
| 2012-12-28 | $4.80 | $4.80 | 221,500 | — | — |
| 2012-12-27 | $4.92 | $4.92 | 244,100 | — | — |
| 2012-12-26 | $4.98 | $4.98 | 416,200 | — | — |
| 2012-12-24 | $4.99 | $4.99 | 211,300 | — | — |
| 2012-12-21 | $4.91 | $4.91 | 669,100 | — | — |
| 2012-12-20 | $5.00 | $5.00 | 415,500 | — | — |
| 2012-12-19 | $4.88 | $4.88 | 500,800 | — | — |
| 2012-12-18 | $4.73 | $4.73 | 509,800 | — | — |
| 2012-12-17 | $4.84 | $4.84 | 430,600 | — | — |
| 2012-12-14 | $4.72 | $4.72 | 590,400 | — | — |
| 2012-12-13 | $4.62 | $4.62 | 740,200 | — | — |
| 2012-12-12 | $4.41 | $4.41 | 327,200 | — | — |
| 2012-12-11 | $4.27 | $4.27 | 325,800 | — | — |
| 2012-12-10 | $4.27 | $4.27 | 284,200 | — | — |
| 2012-12-07 | $4.32 | $4.32 | 230,100 | — | — |
| 2012-12-06 | $4.42 | $4.42 | 151,700 | — | — |
| 2012-12-05 | $4.43 | $4.43 | 302,000 | — | — |
| 2012-12-04 | $4.42 | $4.42 | 289,400 | — | — |
| 2012-12-03 | $4.44 | $4.44 | 334,100 | — | — |
| 2012-11-30 | $4.45 | $4.45 | 354,500 | — | — |
| 2012-11-29 | $4.48 | $4.48 | 309,700 | — | — |
| 2012-11-28 | $4.47 | $4.47 | 242,400 | — | — |
| 2012-11-27 | $4.47 | $4.47 | 540,400 | — | — |
| 2012-11-26 | $4.63 | $4.63 | 504,600 | — | — |
| 2012-11-23 | $4.44 | $4.44 | 214,300 | — | — |
| 2012-11-21 | $4.44 | $4.44 | 183,100 | — | — |
| 2012-11-20 | $4.44 | $4.44 | 226,000 | — | — |
| 2012-11-19 | $4.35 | $4.35 | 524,100 | — | — |
| 2012-11-16 | $4.33 | $4.33 | 566,000 | — | — |
| 2012-11-15 | $4.32 | $4.32 | 382,100 | — | — |
| 2012-11-14 | $4.38 | $4.38 | 538,000 | — | — |
| 2012-11-13 | $4.34 | $4.34 | 389,200 | — | — |
| 2012-11-12 | $4.39 | $4.39 | 559,700 | — | — |
| 2012-11-09 | $4.59 | $4.59 | 1,389,700 | — | — |
| 2012-11-08 | $5.26 | $5.26 | 301,700 | — | — |
| 2012-11-07 | $5.32 | $5.32 | 386,100 | — | — |
| 2012-11-06 | $5.52 | $5.52 | 195,800 | — | — |
| 2012-11-05 | $5.54 | $5.54 | 143,700 | — | — |
| 2012-11-02 | $5.55 | $5.55 | 220,400 | — | — |
| 2012-11-01 | $5.55 | $5.55 | 296,800 | — | — |
| 2012-10-31 | $5.51 | $5.51 | 161,800 | — | — |
| 2012-10-26 | $5.57 | $5.57 | 164,400 | — | — |
| 2012-10-25 | $5.65 | $5.65 | 186,400 | — | — |
| 2012-10-24 | $5.77 | $5.77 | 130,400 | — | — |
| 2012-10-23 | $5.65 | $5.65 | 154,000 | — | — |
| 2012-10-22 | $5.74 | $5.74 | 109,500 | — | — |
| 2012-10-19 | $5.67 | $5.67 | 231,500 | — | — |
| 2012-10-18 | $5.85 | $5.85 | 194,000 | — | — |
| 2012-10-17 | $5.95 | $5.95 | 342,200 | — | — |
| 2012-10-16 | $5.71 | $5.71 | 205,200 | — | — |
| 2012-10-15 | $5.57 | $5.57 | 465,700 | — | — |
| 2012-10-12 | $5.47 | $5.47 | 267,800 | — | — |
| 2012-10-11 | $5.50 | $5.50 | 364,000 | — | — |
| 2012-10-10 | $5.46 | $5.46 | 725,700 | — | — |
| 2012-10-09 | $5.58 | $5.58 | 242,400 | — | — |
| 2012-10-08 | $5.74 | $5.74 | 172,000 | — | — |
| 2012-10-05 | $5.77 | $5.77 | 254,300 | — | — |
| 2012-10-04 | $5.90 | $5.90 | 205,700 | — | — |
| 2012-10-03 | $5.87 | $5.87 | 179,900 | — | — |
| 2012-10-02 | $5.82 | $5.82 | 275,700 | — | — |
| 2012-10-01 | $5.93 | $5.93 | 261,600 | — | — |
| 2012-09-28 | $5.84 | $5.84 | 357,500 | — | — |
| 2012-09-27 | $6.01 | $6.01 | 295,000 | — | — |
| 2012-09-26 | $5.98 | $5.98 | 359,600 | — | — |
| 2012-09-25 | $5.98 | $5.98 | 599,900 | — | — |
| 2012-09-24 | $6.04 | $6.04 | 812,900 | — | — |
| 2012-09-21 | $5.82 | $5.82 | 612,000 | — | — |
| 2012-09-20 | $5.97 | $5.97 | 320,900 | — | — |
| 2012-09-19 | $5.93 | $5.93 | 457,400 | — | — |
| 2012-09-18 | $5.95 | $5.95 | 985,400 | — | — |
| 2012-09-17 | $5.80 | $5.80 | 2,407,900 | — | — |
| 2012-09-14 | $5.07 | $5.07 | 540,200 | — | — |
| 2012-09-13 | $4.97 | $4.97 | 309,100 | — | — |
| 2012-09-12 | $4.80 | $4.80 | 177,100 | — | — |
| 2012-09-11 | $4.77 | $4.77 | 128,200 | — | — |
| 2012-09-10 | $4.74 | $4.74 | 189,500 | — | — |
| 2012-09-07 | $4.83 | $4.83 | 362,000 | — | — |
| 2012-09-06 | $4.77 | $4.77 | 333,800 | — | — |
| 2012-09-05 | $4.71 | $4.71 | 282,900 | — | — |
| 2012-09-04 | $4.74 | $4.74 | 261,100 | — | — |
| 2012-08-31 | $4.78 | $4.78 | 338,600 | — | — |
| 2012-08-30 | $4.88 | $4.88 | 197,500 | — | — |
| 2012-08-29 | $4.94 | $4.94 | 122,700 | — | — |
| 2012-08-28 | $4.99 | $4.99 | 287,200 | — | — |
| 2012-08-27 | $5.00 | $5.00 | 198,500 | — | — |
| 2012-08-24 | $5.05 | $5.05 | 161,200 | — | — |
| 2012-08-23 | $5.05 | $5.05 | 166,200 | — | — |
| 2012-08-22 | $5.15 | $5.15 | 153,400 | — | — |
| 2012-08-21 | $5.28 | $5.28 | 238,500 | — | — |
| 2012-08-20 | $5.23 | $5.23 | 510,100 | — | — |
| 2012-08-17 | $5.16 | $5.16 | 296,200 | — | — |
| 2012-08-16 | $5.03 | $5.03 | 216,200 | — | — |
| 2012-08-15 | $4.95 | $4.95 | 324,000 | — | — |
| 2012-08-14 | $5.05 | $5.05 | 191,400 | — | — |
| 2012-08-13 | $5.15 | $5.15 | 106,600 | — | — |
| 2012-08-10 | $5.15 | $5.15 | 212,800 | — | — |
| 2012-08-09 | $5.27 | $5.27 | 441,900 | — | — |
| 2012-08-08 | $4.99 | $4.99 | 715,300 | — | — |
| 2012-08-07 | $4.89 | $4.89 | 518,500 | — | — |
| 2012-08-06 | $4.93 | $4.93 | 606,900 | — | — |
| 2012-08-03 | $5.04 | $5.04 | 924,800 | — | — |
| 2012-08-02 | $5.47 | $5.47 | 377,400 | — | — |
| 2012-08-01 | $5.48 | $5.48 | 281,200 | — | — |
| 2012-07-31 | $5.65 | $5.65 | 130,000 | — | — |
| 2012-07-30 | $5.73 | $5.73 | 169,500 | — | — |
| 2012-07-27 | $5.77 | $5.77 | 186,000 | — | — |
| 2012-07-26 | $5.49 | $5.49 | 292,200 | — | — |
| 2012-07-25 | $5.46 | $5.46 | 264,100 | — | — |
| 2012-07-24 | $5.41 | $5.41 | 311,400 | — | — |
| 2012-07-23 | $5.41 | $5.41 | 378,200 | — | — |
| 2012-07-20 | $5.66 | $5.66 | 110,700 | — | — |
| 2012-07-19 | $5.83 | $5.83 | 229,700 | — | — |
| 2012-07-18 | $5.69 | $5.69 | 241,000 | — | — |
| 2012-07-17 | $5.82 | $5.82 | 138,600 | — | — |
| 2012-07-16 | $5.70 | $5.70 | 101,700 | — | — |
| 2012-07-13 | $5.80 | $5.80 | 242,400 | — | — |
| 2012-07-12 | $5.80 | $5.80 | 188,900 | — | — |
| 2012-07-11 | $5.89 | $5.89 | 212,500 | — | — |
| 2012-07-10 | $6.00 | $6.00 | 235,500 | — | — |
| 2012-07-09 | $6.01 | $6.01 | 140,600 | — | — |
| 2012-07-06 | $5.99 | $5.99 | 167,900 | — | — |
| 2012-07-05 | $6.01 | $6.01 | 279,600 | — | — |
| 2012-07-03 | $5.97 | $5.97 | 221,800 | — | — |
| 2012-07-02 | $5.94 | $5.94 | 369,000 | — | — |
| 2012-06-29 | $5.84 | $5.84 | 454,400 | — | — |
| 2012-06-28 | $5.41 | $5.41 | 174,300 | — | — |
| 2012-06-27 | $5.34 | $5.34 | 140,400 | — | — |
| 2012-06-26 | $5.33 | $5.33 | 180,000 | — | — |
| 2012-06-25 | $5.40 | $5.40 | 322,600 | — | — |
| 2012-06-22 | $5.75 | $5.75 | 848,500 | — | — |
| 2012-06-21 | $5.50 | $5.50 | 177,700 | — | — |
| 2012-06-20 | $5.72 | $5.72 | 280,200 | — | — |
| 2012-06-19 | $5.67 | $5.67 | 570,200 | — | — |
| 2012-06-18 | $5.55 | $5.55 | 402,300 | — | — |
| 2012-06-15 | $5.45 | $5.45 | 489,100 | — | — |
| 2012-06-14 | $5.32 | $5.32 | 231,100 | — | — |
| 2012-06-13 | $5.03 | $5.03 | 261,500 | — | — |
| 2012-06-12 | $5.15 | $5.15 | 178,000 | — | — |
| 2012-06-11 | $5.14 | $5.14 | 233,100 | — | — |
| 2012-06-08 | $5.30 | $5.30 | 139,700 | — | — |
| 2012-06-07 | $5.26 | $5.26 | 160,700 | — | — |
| 2012-06-06 | $5.24 | $5.24 | 316,400 | — | — |
| 2012-06-05 | $5.24 | $5.24 | 406,200 | — | — |
| 2012-06-04 | $5.35 | $5.35 | 292,700 | — | — |
| 2012-06-01 | $5.23 | $5.23 | 312,200 | — | — |
| 2012-05-31 | $5.41 | $5.41 | 909,400 | — | — |
| 2012-05-30 | $5.39 | $5.39 | 271,100 | — | — |
| 2012-05-29 | $5.53 | $5.53 | 249,800 | — | — |
| 2012-05-25 | $5.40 | $5.40 | 346,200 | — | — |
| 2012-05-24 | $5.24 | $5.24 | 432,300 | — | — |
| 2012-05-23 | $5.11 | $5.11 | 407,000 | — | — |
| 2012-05-22 | $5.12 | $5.12 | 429,500 | — | — |
| 2012-05-21 | $5.24 | $5.24 | 380,500 | — | — |
| 2012-05-18 | $5.21 | $5.21 | 485,200 | — | — |
| 2012-05-17 | $5.18 | $5.18 | 408,300 | — | — |
| 2012-05-16 | $5.17 | $5.17 | 799,900 | — | — |
| 2012-05-15 | $4.91 | $4.91 | 487,900 | — | — |
| 2012-05-14 | $4.95 | $4.95 | 655,400 | — | — |
| 2012-05-11 | $4.95 | $4.95 | 608,600 | — | — |
| 2012-05-10 | $4.99 | $4.99 | 836,000 | — | — |
| 2012-05-09 | $4.99 | $4.99 | 3,729,900 | — | — |
| 2012-05-08 | $4.77 | $4.77 | 285,500 | — | — |
| 2012-05-07 | $4.96 | $4.96 | 227,000 | — | — |
| 2012-05-04 | $5.11 | $5.11 | 492,300 | — | — |
| 2012-05-03 | $5.52 | $5.52 | 221,200 | — | — |
| 2012-05-02 | $5.80 | $5.80 | 191,000 | — | — |
| 2012-05-01 | $5.65 | $5.65 | 234,000 | — | — |
| 2012-04-30 | $5.55 | $5.55 | 119,000 | — | — |
| 2012-04-27 | $5.73 | $5.73 | 227,500 | — | — |
| 2012-04-26 | $5.78 | $5.78 | 111,500 | — | — |
| 2012-04-25 | $5.86 | $5.86 | 184,900 | — | — |
| 2012-04-24 | $5.57 | $5.57 | 124,100 | — | — |
| 2012-04-23 | $5.41 | $5.41 | 115,300 | — | — |
| 2012-04-20 | $5.56 | $5.56 | 132,500 | — | — |
| 2012-04-19 | $5.50 | $5.50 | 157,500 | — | — |
| 2012-04-18 | $5.44 | $5.44 | 139,000 | — | — |
| 2012-04-17 | $5.49 | $5.49 | 105,900 | — | — |
| 2012-04-16 | $5.47 | $5.47 | 77,200 | — | — |
| 2012-04-13 | $5.43 | $5.43 | 92,400 | — | — |
| 2012-04-12 | $5.61 | $5.61 | 148,700 | — | — |
| 2012-04-11 | $5.57 | $5.57 | 108,600 | — | — |
| 2012-04-10 | $5.36 | $5.36 | 266,100 | — | — |
| 2012-04-09 | $5.40 | $5.40 | 278,800 | — | — |
| 2012-04-05 | $5.56 | $5.56 | 298,100 | — | — |
| 2012-04-04 | $5.57 | $5.57 | 220,300 | — | — |
| 2012-04-03 | $5.61 | $5.61 | 414,700 | — | — |
| 2012-04-02 | $5.86 | $5.86 | 646,800 | — | — |
| 2012-03-30 | $5.34 | $5.34 | 369,000 | — | — |
| 2012-03-29 | $5.49 | $5.49 | 226,300 | — | — |
| 2012-03-28 | $5.61 | $5.61 | 192,300 | — | — |
| 2012-03-27 | $5.76 | $5.76 | 215,300 | — | — |
| 2012-03-26 | $5.90 | $5.90 | 353,800 | — | — |
| 2012-03-23 | $6.13 | $6.13 | 176,400 | — | — |
| 2012-03-22 | $6.06 | $6.06 | 178,900 | — | — |
| 2012-03-21 | $5.95 | $5.95 | 215,200 | — | — |
| 2012-03-20 | $6.02 | $6.02 | 299,700 | — | — |
| 2012-03-19 | $6.13 | $6.13 | 113,000 | — | — |
| 2012-03-16 | $6.22 | $6.22 | 233,200 | — | — |
| 2012-03-15 | $6.08 | $6.08 | 224,600 | — | — |
| 2012-03-14 | $6.19 | $6.19 | 182,900 | — | — |
| 2012-03-13 | $6.38 | $6.38 | 233,900 | — | — |
| 2012-03-12 | $6.44 | $6.44 | 229,200 | — | — |
| 2012-03-09 | $6.63 | $6.63 | 397,900 | — | — |
| 2012-03-08 | $6.69 | $6.69 | 1,254,700 | — | — |
| 2012-03-07 | $5.93 | $5.93 | 224,300 | — | — |
| 2012-03-06 | $5.90 | $5.90 | 257,700 | — | — |
| 2012-03-05 | $6.10 | $6.10 | 169,900 | — | — |
| 2012-03-02 | $6.14 | $6.14 | 189,600 | — | — |
| 2012-03-01 | $6.23 | $6.23 | 252,800 | — | — |
| 2012-02-29 | $6.37 | $6.37 | 443,500 | — | — |
| 2012-02-28 | $6.37 | $6.37 | 158,300 | — | — |
| 2012-02-27 | $6.18 | $6.18 | 126,100 | — | — |
| 2012-02-24 | $6.19 | $6.19 | 116,100 | — | — |
| 2012-02-23 | $6.26 | $6.26 | 180,700 | — | — |
| 2012-02-22 | $6.24 | $6.24 | 253,500 | — | — |
| 2012-02-21 | $6.47 | $6.47 | 175,600 | — | — |
| 2012-02-17 | $6.68 | $6.68 | 387,600 | — | — |
| 2012-02-16 | $6.41 | $6.41 | 329,200 | — | — |
| 2012-02-15 | $6.46 | $6.46 | 150,100 | — | — |
| 2012-02-14 | $6.58 | $6.58 | 170,400 | — | — |
| 2012-02-13 | $6.80 | $6.80 | 183,900 | — | — |
| 2012-02-10 | $6.69 | $6.69 | 196,500 | — | — |
| 2012-02-09 | $6.94 | $6.94 | 232,700 | — | — |
| 2012-02-08 | $6.99 | $6.99 | 292,200 | — | — |
| 2012-02-07 | $7.27 | $7.27 | 303,000 | — | — |
| 2012-02-06 | $7.41 | $7.41 | 278,100 | — | — |
| 2012-02-03 | $7.56 | $7.56 | 316,700 | — | — |
| 2012-02-02 | $7.24 | $7.24 | 211,600 | — | — |
| 2012-02-01 | $7.11 | $7.11 | 266,700 | — | — |
| 2012-01-31 | $6.81 | $6.81 | 227,600 | — | — |
| 2012-01-30 | $6.86 | $6.86 | 254,100 | — | — |
| 2012-01-27 | $6.60 | $6.60 | 210,600 | — | — |
| 2012-01-26 | $6.45 | $6.45 | 318,800 | — | — |
| 2012-01-25 | $6.80 | $6.80 | 193,300 | — | — |
| 2012-01-24 | $6.63 | $6.63 | 221,700 | — | — |
| 2012-01-23 | $6.65 | $6.65 | 268,900 | — | — |
| 2012-01-20 | $6.72 | $6.72 | 231,000 | — | — |
| 2012-01-19 | $6.55 | $6.55 | 271,600 | — | — |
| 2012-01-18 | $6.39 | $6.39 | 237,100 | — | — |
| 2012-01-17 | $6.03 | $6.03 | 177,400 | — | — |
| 2012-01-13 | $6.13 | $6.13 | 179,900 | — | — |
| 2012-01-12 | $6.35 | $6.35 | 220,300 | — | — |
| 2012-01-11 | $6.19 | $6.19 | 184,100 | — | — |
| 2012-01-10 | $6.05 | $6.05 | 123,500 | — | — |
| 2012-01-09 | $6.05 | $6.05 | 131,600 | — | — |
| 2012-01-06 | $5.96 | $5.96 | 904,200 | — | — |
| 2012-01-05 | $6.00 | $6.00 | 210,200 | — | — |
| 2012-01-04 | $6.29 | $6.29 | 272,600 | — | — |
| 2012-01-03 | $6.43 | $6.43 | 265,200 | — | — |