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
- 2005-06-23 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 | $5.59 | $6.43 | 128,600 | — | — |
| 2012-12-28 | $5.76 | $6.63 | 78,400 | — | — |
| 2012-12-27 | $5.94 | $6.84 | 126,100 | — | — |
| 2012-12-26 | $5.84 | $6.72 | 90,800 | — | — |
| 2012-12-24 | $5.68 | $6.54 | 67,400 | — | — |
| 2012-12-21 | $5.84 | $6.72 | 463,500 | — | — |
| 2012-12-20 | $5.41 | $6.23 | 156,500 | — | — |
| 2012-12-19 | $5.30 | $6.10 | 146,400 | — | — |
| 2012-12-18 | $5.16 | $5.94 | 160,400 | — | — |
| 2012-12-17 | $4.46 | $5.13 | 96,400 | — | — |
| 2012-12-14 | $4.40 | $5.06 | 172,400 | — | — |
| 2012-12-13 | $4.62 | $5.32 | 77,000 | — | — |
| 2012-12-12 | $4.62 | $5.32 | 79,800 | — | — |
| 2012-12-11 | $4.65 | $5.27 | 115,500 | — | — |
| 2012-12-10 | $4.43 | $5.02 | 88,400 | — | — |
| 2012-12-07 | $4.22 | $4.78 | 135,000 | — | — |
| 2012-12-06 | $4.29 | $4.86 | 91,800 | — | — |
| 2012-12-05 | $4.29 | $4.86 | 119,100 | — | — |
| 2012-12-04 | $4.26 | $4.83 | 127,900 | — | — |
| 2012-12-03 | $3.97 | $4.50 | 109,500 | — | — |
| 2012-11-30 | $3.87 | $4.39 | 699,200 | — | — |
| 2012-11-29 | $3.78 | $4.29 | 182,500 | — | — |
| 2012-11-28 | $3.70 | $4.19 | 118,500 | — | — |
| 2012-11-27 | $3.87 | $4.39 | 52,000 | — | — |
| 2012-11-26 | $3.77 | $4.27 | 59,400 | — | — |
| 2012-11-23 | $3.76 | $4.26 | 34,900 | — | — |
| 2012-11-21 | $3.72 | $4.22 | 101,100 | — | — |
| 2012-11-20 | $3.83 | $4.34 | 60,100 | — | — |
| 2012-11-19 | $3.88 | $4.40 | 108,500 | — | — |
| 2012-11-16 | $3.74 | $4.24 | 130,100 | — | — |
| 2012-11-15 | $3.74 | $4.24 | 138,900 | — | — |
| 2012-11-14 | $3.88 | $4.40 | 78,800 | — | — |
| 2012-11-13 | $3.97 | $4.50 | 135,600 | — | — |
| 2012-11-12 | $3.99 | $4.52 | 91,800 | — | — |
| 2012-11-09 | $3.97 | $4.50 | 83,200 | — | — |
| 2012-11-08 | $3.96 | $4.49 | 95,900 | — | — |
| 2012-11-07 | $4.05 | $4.59 | 146,400 | — | — |
| 2012-11-06 | $4.16 | $4.72 | 71,600 | — | — |
| 2012-11-05 | $3.88 | $4.40 | 85,700 | — | — |
| 2012-11-02 | $3.70 | $4.19 | 96,400 | — | — |
| 2012-11-01 | $3.77 | $4.27 | 75,500 | — | — |
| 2012-10-31 | $3.71 | $4.21 | 74,200 | — | — |
| 2012-10-26 | $3.64 | $4.13 | 44,800 | — | — |
| 2012-10-25 | $3.65 | $4.14 | 51,800 | — | — |
| 2012-10-24 | $3.70 | $4.19 | 69,500 | — | — |
| 2012-10-23 | $3.69 | $4.18 | 106,500 | — | — |
| 2012-10-22 | $3.80 | $4.31 | 54,000 | — | — |
| 2012-10-19 | $3.81 | $4.32 | 127,700 | — | — |
| 2012-10-18 | $3.96 | $4.49 | 43,700 | — | — |
| 2012-10-17 | $4.11 | $4.66 | 117,600 | — | — |
| 2012-10-16 | $4.15 | $4.71 | 128,500 | — | — |
| 2012-10-15 | $4.24 | $4.81 | 41,600 | — | — |
| 2012-10-12 | $4.13 | $4.68 | 67,200 | — | — |
| 2012-10-11 | $4.17 | $4.73 | 46,000 | — | — |
| 2012-10-10 | $4.04 | $4.58 | 111,500 | — | — |
| 2012-10-09 | $4.03 | $4.57 | 128,600 | — | — |
| 2012-10-08 | $4.13 | $4.68 | 134,300 | — | — |
| 2012-10-05 | $4.20 | $4.76 | 190,200 | — | — |
| 2012-10-04 | $4.18 | $4.74 | 159,900 | — | — |
| 2012-10-03 | $4.12 | $4.67 | 224,500 | — | — |
| 2012-10-02 | $4.13 | $4.68 | 97,000 | — | — |
| 2012-10-01 | $4.19 | $4.75 | 99,300 | — | — |
| 2012-09-28 | $4.20 | $4.76 | 77,500 | — | — |
| 2012-09-27 | $4.29 | $4.86 | 80,100 | — | — |
| 2012-09-26 | $4.25 | $4.82 | 56,000 | — | — |
| 2012-09-25 | $4.19 | $4.75 | 135,300 | — | — |
| 2012-09-24 | $4.35 | $4.93 | 120,900 | — | — |
| 2012-09-21 | $4.47 | $5.07 | 339,900 | — | — |
| 2012-09-20 | $4.52 | $5.12 | 74,800 | — | — |
| 2012-09-19 | $4.74 | $5.37 | 83,800 | — | — |
| 2012-09-18 | $4.63 | $5.25 | 137,100 | — | — |
| 2012-09-17 | $4.54 | $5.15 | 106,000 | — | — |
| 2012-09-14 | $4.45 | $5.05 | 160,500 | — | — |
| 2012-09-13 | $4.46 | $5.06 | 162,200 | — | — |
| 2012-09-12 | $4.54 | $5.15 | 116,700 | — | — |
| 2012-09-11 | $4.73 | $5.28 | 69,200 | — | — |
| 2012-09-10 | $4.69 | $5.24 | 115,900 | — | — |
| 2012-09-07 | $4.86 | $5.43 | 169,100 | — | — |
| 2012-09-06 | $4.55 | $5.08 | 83,700 | — | — |
| 2012-09-05 | $4.24 | $4.74 | 88,000 | — | — |
| 2012-09-04 | $4.15 | $4.64 | 78,700 | — | — |
| 2012-08-31 | $4.25 | $4.75 | 50,500 | — | — |
| 2012-08-30 | $4.24 | $4.74 | 33,500 | — | — |
| 2012-08-29 | $4.27 | $4.77 | 295,400 | — | — |
| 2012-08-28 | $4.36 | $4.87 | 70,600 | — | — |
| 2012-08-27 | $4.23 | $4.72 | 100,800 | — | — |
| 2012-08-24 | $4.28 | $4.78 | 87,100 | — | — |
| 2012-08-23 | $4.25 | $4.75 | 75,000 | — | — |
| 2012-08-22 | $4.27 | $4.77 | 114,700 | — | — |
| 2012-08-21 | $4.22 | $4.71 | 64,900 | — | — |
| 2012-08-20 | $4.20 | $4.69 | 77,200 | — | — |
| 2012-08-17 | $4.09 | $4.57 | 95,000 | — | — |
| 2012-08-16 | $4.01 | $4.48 | 92,900 | — | — |
| 2012-08-15 | $3.99 | $4.46 | 174,600 | — | — |
| 2012-08-14 | $3.97 | $4.43 | 140,600 | — | — |
| 2012-08-13 | $3.96 | $4.42 | 104,600 | — | — |
| 2012-08-10 | $4.02 | $4.49 | 72,400 | — | — |
| 2012-08-09 | $3.92 | $4.38 | 77,100 | — | — |
| 2012-08-08 | $3.84 | $4.29 | 101,700 | — | — |
| 2012-08-07 | $3.84 | $4.29 | 237,000 | — | — |
| 2012-08-06 | $3.48 | $3.89 | 287,400 | — | — |
| 2012-08-03 | $3.44 | $3.84 | 271,200 | — | — |
| 2012-08-02 | $3.55 | $3.97 | 411,500 | — | — |
| 2012-08-01 | $4.19 | $4.68 | 134,400 | — | — |
| 2012-07-31 | $4.36 | $4.87 | 235,800 | — | — |
| 2012-07-30 | $4.43 | $4.95 | 190,200 | — | — |
| 2012-07-27 | $4.57 | $5.10 | 152,100 | — | — |
| 2012-07-26 | $4.49 | $5.02 | 250,600 | — | — |
| 2012-07-25 | $4.95 | $5.53 | 85,700 | — | — |
| 2012-07-24 | $5.00 | $5.58 | 145,400 | — | — |
| 2012-07-23 | $5.66 | $6.32 | 76,000 | — | — |
| 2012-07-20 | $6.07 | $6.78 | 114,800 | — | — |
| 2012-07-19 | $6.04 | $6.75 | 54,900 | — | — |
| 2012-07-18 | $5.96 | $6.66 | 89,800 | — | — |
| 2012-07-17 | $5.73 | $6.40 | 65,500 | — | — |
| 2012-07-16 | $5.74 | $6.41 | 50,600 | — | — |
| 2012-07-13 | $5.85 | $6.53 | 84,900 | — | — |
| 2012-07-12 | $5.83 | $6.51 | 64,000 | — | — |
| 2012-07-11 | $6.18 | $6.90 | 52,000 | — | — |
| 2012-07-10 | $6.30 | $7.04 | 91,700 | — | — |
| 2012-07-09 | $6.27 | $7.00 | 129,000 | — | — |
| 2012-07-06 | $6.30 | $7.04 | 126,900 | — | — |
| 2012-07-05 | $6.30 | $7.04 | 83,200 | — | — |
| 2012-07-03 | $6.38 | $7.13 | 35,400 | — | — |
| 2012-07-02 | $6.37 | $7.12 | 88,000 | — | — |
| 2012-06-29 | $6.50 | $7.26 | 94,500 | — | — |
| 2012-06-28 | $6.17 | $6.89 | 56,000 | — | — |
| 2012-06-27 | $6.26 | $6.99 | 57,800 | — | — |
| 2012-06-26 | $6.25 | $6.98 | 123,000 | — | — |
| 2012-06-25 | $5.86 | $6.55 | 79,200 | — | — |
| 2012-06-22 | $6.01 | $6.71 | 228,600 | — | — |
| 2012-06-21 | $5.89 | $6.58 | 109,700 | — | — |
| 2012-06-20 | $6.10 | $6.81 | 98,400 | — | — |
| 2012-06-19 | $6.11 | $6.82 | 147,200 | — | — |
| 2012-06-18 | $5.88 | $6.57 | 84,000 | — | — |
| 2012-06-15 | $5.97 | $6.67 | 170,300 | — | — |
| 2012-06-14 | $5.88 | $6.57 | 83,600 | — | — |
| 2012-06-13 | $5.50 | $6.14 | 190,100 | — | — |
| 2012-06-12 | $5.49 | $6.05 | 133,100 | — | — |
| 2012-06-11 | $5.53 | $6.10 | 98,000 | — | — |
| 2012-06-08 | $5.79 | $6.38 | 213,700 | — | — |
| 2012-06-07 | $5.93 | $6.54 | 104,500 | — | — |
| 2012-06-06 | $6.00 | $6.62 | 69,600 | — | — |
| 2012-06-05 | $5.84 | $6.44 | 59,100 | — | — |
| 2012-06-04 | $5.68 | $6.26 | 77,800 | — | — |
| 2012-06-01 | $5.57 | $6.14 | 116,600 | — | — |
| 2012-05-31 | $5.80 | $6.40 | 154,500 | — | — |
| 2012-05-30 | $5.81 | $6.41 | 64,800 | — | — |
| 2012-05-29 | $6.04 | $6.66 | 76,700 | — | — |
| 2012-05-25 | $6.05 | $6.67 | 383,700 | — | — |
| 2012-05-24 | $5.87 | $6.47 | 193,200 | — | — |
| 2012-05-23 | $6.17 | $6.80 | 118,000 | — | — |
| 2012-05-22 | $6.05 | $6.67 | 134,500 | — | — |
| 2012-05-21 | $6.15 | $6.78 | 88,400 | — | — |
| 2012-05-18 | $6.05 | $6.67 | 159,200 | — | — |
| 2012-05-17 | $6.03 | $6.65 | 113,200 | — | — |
| 2012-05-16 | $6.04 | $6.66 | 93,000 | — | — |
| 2012-05-15 | $6.15 | $6.78 | 80,400 | — | — |
| 2012-05-14 | $6.17 | $6.80 | 132,000 | — | — |
| 2012-05-11 | $6.22 | $6.86 | 144,400 | — | — |
| 2012-05-10 | $6.24 | $6.88 | 182,000 | — | — |
| 2012-05-09 | $6.38 | $7.04 | 169,700 | — | — |
| 2012-05-08 | $6.41 | $7.07 | 116,500 | — | — |
| 2012-05-07 | $6.37 | $7.02 | 148,500 | — | — |
| 2012-05-04 | $6.55 | $7.22 | 185,400 | — | — |
| 2012-05-03 | $6.68 | $7.37 | 192,200 | — | — |
| 2012-05-02 | $6.85 | $7.55 | 108,000 | — | — |
| 2012-05-01 | $7.00 | $7.72 | 112,000 | — | — |
| 2012-04-30 | $7.34 | $8.09 | 84,600 | — | — |
| 2012-04-27 | $7.46 | $8.23 | 130,000 | — | — |
| 2012-04-26 | $7.23 | $7.97 | 153,300 | — | — |
| 2012-04-25 | $7.02 | $7.74 | 73,600 | — | — |
| 2012-04-24 | $6.93 | $7.64 | 109,600 | — | — |
| 2012-04-23 | $6.90 | $7.61 | 241,200 | — | — |
| 2012-04-20 | $6.85 | $7.55 | 88,700 | — | — |
| 2012-04-19 | $6.82 | $7.52 | 76,400 | — | — |
| 2012-04-18 | $6.89 | $7.60 | 147,000 | — | — |
| 2012-04-17 | $7.10 | $7.83 | 85,100 | — | — |
| 2012-04-16 | $7.09 | $7.82 | 83,500 | — | — |
| 2012-04-13 | $7.22 | $7.96 | 137,800 | — | — |
| 2012-04-12 | $7.46 | $8.23 | 202,000 | — | — |
| 2012-04-11 | $7.28 | $8.03 | 130,200 | — | — |
| 2012-04-10 | $7.19 | $7.93 | 107,400 | — | — |
| 2012-04-09 | $7.26 | $8.01 | 134,600 | — | — |
| 2012-04-05 | $7.45 | $8.22 | 137,700 | — | — |
| 2012-04-04 | $7.50 | $8.27 | 146,800 | — | — |
| 2012-04-03 | $7.74 | $8.54 | 134,900 | — | — |
| 2012-04-02 | $7.91 | $8.72 | 160,700 | — | — |
| 2012-03-30 | $7.91 | $8.72 | 170,900 | — | — |
| 2012-03-29 | $7.96 | $8.78 | 100,000 | — | — |
| 2012-03-28 | $7.96 | $8.78 | 187,700 | — | — |
| 2012-03-27 | $7.90 | $8.71 | 257,600 | — | — |
| 2012-03-26 | $8.12 | $8.95 | 122,900 | — | — |
| 2012-03-23 | $8.01 | $8.83 | 96,700 | — | — |
| 2012-03-22 | $8.01 | $8.83 | 135,300 | — | — |
| 2012-03-21 | $8.07 | $8.90 | 132,000 | — | — |
| 2012-03-20 | $7.95 | $8.77 | 155,400 | — | — |
| 2012-03-19 | $8.13 | $8.97 | 150,200 | — | — |
| 2012-03-16 | $8.13 | $8.97 | 204,400 | — | — |
| 2012-03-15 | $8.01 | $8.83 | 153,600 | — | — |
| 2012-03-14 | $7.80 | $8.60 | 87,500 | — | — |
| 2012-03-13 | $7.97 | $8.79 | 170,000 | — | — |
| 2012-03-12 | $7.85 | $8.58 | 119,600 | — | — |
| 2012-03-09 | $7.86 | $8.59 | 214,600 | — | — |
| 2012-03-08 | $7.66 | $8.37 | 102,000 | — | — |
| 2012-03-07 | $7.67 | $8.38 | 277,700 | — | — |
| 2012-03-06 | $8.05 | $8.80 | 254,400 | — | — |
| 2012-03-05 | $7.94 | $8.68 | 240,000 | — | — |
| 2012-03-02 | $7.79 | $8.51 | 277,400 | — | — |
| 2012-03-01 | $8.34 | $9.11 | 73,700 | — | — |
| 2012-02-29 | $8.46 | $9.25 | 130,600 | — | — |
| 2012-02-28 | $8.66 | $9.46 | 89,400 | — | — |
| 2012-02-27 | $8.84 | $9.66 | 81,200 | — | — |
| 2012-02-24 | $8.99 | $9.83 | 145,500 | — | — |
| 2012-02-23 | $9.10 | $9.95 | 124,800 | — | — |
| 2012-02-22 | $9.14 | $9.99 | 68,100 | — | — |
| 2012-02-21 | $9.19 | $10.04 | 79,300 | — | — |
| 2012-02-17 | $9.23 | $10.09 | 64,500 | — | — |
| 2012-02-16 | $9.05 | $9.89 | 74,600 | — | — |
| 2012-02-15 | $8.75 | $9.56 | 91,800 | — | — |
| 2012-02-14 | $8.71 | $9.52 | 56,500 | — | — |
| 2012-02-13 | $8.96 | $9.79 | 77,700 | — | — |
| 2012-02-10 | $8.92 | $9.75 | 69,900 | — | — |
| 2012-02-09 | $9.27 | $10.13 | 61,700 | — | — |
| 2012-02-08 | $9.29 | $10.15 | 60,200 | — | — |
| 2012-02-07 | $9.37 | $10.24 | 60,900 | — | — |
| 2012-02-06 | $9.53 | $10.42 | 62,900 | — | — |
| 2012-02-03 | $9.60 | $10.49 | 148,000 | — | — |
| 2012-02-02 | $9.31 | $10.17 | 103,100 | — | — |
| 2012-02-01 | $9.21 | $10.07 | 207,100 | — | — |
| 2012-01-31 | $8.72 | $9.53 | 103,500 | — | — |
| 2012-01-30 | $8.61 | $9.41 | 92,300 | — | — |
| 2012-01-27 | $8.70 | $9.51 | 101,200 | — | — |
| 2012-01-26 | $8.60 | $9.40 | 122,400 | — | — |
| 2012-01-25 | $8.65 | $9.45 | 240,700 | — | — |
| 2012-01-24 | $8.44 | $9.22 | 245,600 | — | — |
| 2012-01-23 | $8.20 | $8.96 | 100,400 | — | — |
| 2012-01-20 | $8.16 | $8.92 | 172,700 | — | — |
| 2012-01-19 | $8.11 | $8.86 | 162,800 | — | — |
| 2012-01-18 | $8.03 | $8.78 | 352,100 | — | — |
| 2012-01-17 | $8.11 | $8.86 | 214,400 | — | — |
| 2012-01-13 | $8.16 | $8.92 | 105,600 | — | — |
| 2012-01-12 | $8.28 | $9.05 | 156,700 | — | — |
| 2012-01-11 | $8.22 | $8.98 | 119,300 | — | — |
| 2012-01-10 | $8.03 | $8.78 | 114,500 | — | — |
| 2012-01-09 | $7.79 | $8.51 | 159,100 | — | — |
| 2012-01-06 | $7.62 | $8.33 | 155,100 | — | — |
| 2012-01-05 | $7.76 | $8.48 | 79,400 | — | — |
| 2012-01-04 | $7.66 | $8.37 | 93,100 | — | — |
| 2012-01-03 | $7.86 | $8.59 | 196,700 | — | — |