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
- 2006-10-19 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 | $5.74 | $5.91 | 21,100 | — | — |
| 2012-12-28 | $5.85 | $6.02 | 12,300 | — | — |
| 2012-12-27 | $5.80 | $5.97 | 18,300 | — | — |
| 2012-12-26 | $6.01 | $6.19 | 17,400 | — | — |
| 2012-12-24 | $5.89 | $6.06 | 18,600 | — | — |
| 2012-12-21 | $6.00 | $6.18 | 108,000 | — | — |
| 2012-12-20 | $6.16 | $6.34 | 32,000 | — | — |
| 2012-12-19 | $6.36 | $6.55 | 22,700 | — | — |
| 2012-12-18 | $6.17 | $6.35 | 11,200 | — | — |
| 2012-12-17 | $6.17 | $6.35 | 10,300 | — | — |
| 2012-12-14 | $5.90 | $6.08 | 9,800 | — | — |
| 2012-12-13 | $6.00 | $6.18 | 10,700 | — | — |
| 2012-12-12 | $6.13 | $6.31 | 13,900 | — | — |
| 2012-12-11 | $6.13 | $6.31 | 143,300 | — | — |
| 2012-12-10 | $6.26 | $6.45 | 28,800 | — | — |
| 2012-12-07 | $6.50 | $6.69 | 12,400 | — | — |
| 2012-12-06 | $6.43 | $6.62 | 19,900 | — | — |
| 2012-12-05 | $6.39 | $6.58 | 11,900 | — | — |
| 2012-12-04 | $6.39 | $6.58 | 5,500 | — | — |
| 2012-12-03 | $6.35 | $6.54 | 2,200 | — | — |
| 2012-11-30 | $6.45 | $6.64 | 11,800 | — | — |
| 2012-11-29 | $6.39 | $6.58 | 16,200 | — | — |
| 2012-11-28 | $6.18 | $6.36 | 29,600 | — | — |
| 2012-11-27 | $6.21 | $6.39 | 3,700 | — | — |
| 2012-11-26 | $6.24 | $6.43 | 2,500 | — | — |
| 2012-11-23 | $6.25 | $6.44 | 500 | — | — |
| 2012-11-21 | $6.25 | $6.44 | 6,600 | — | — |
| 2012-11-20 | $6.25 | $6.44 | 3,500 | — | — |
| 2012-11-19 | $6.30 | $6.49 | 8,700 | — | — |
| 2012-11-16 | $6.29 | $6.48 | 4,100 | — | — |
| 2012-11-15 | $6.17 | $6.33 | 3,500 | — | — |
| 2012-11-14 | $6.23 | $6.39 | 4,900 | — | — |
| 2012-11-13 | $6.12 | $6.28 | 2,400 | — | — |
| 2012-11-12 | $6.17 | $6.33 | 2,400 | — | — |
| 2012-11-09 | $6.23 | $6.39 | 3,300 | — | — |
| 2012-11-08 | $6.21 | $6.37 | 4,100 | — | — |
| 2012-11-07 | $6.37 | $6.53 | 2,200 | — | — |
| 2012-11-06 | $6.40 | $6.56 | 11,100 | — | — |
| 2012-11-05 | $6.32 | $6.48 | 5,000 | — | — |
| 2012-11-02 | $6.39 | $6.55 | 27,400 | — | — |
| 2012-11-01 | $5.98 | $6.13 | 3,300 | — | — |
| 2012-10-31 | $5.85 | $6.00 | 21,800 | — | — |
| 2012-10-26 | $6.14 | $6.30 | 3,600 | — | — |
| 2012-10-25 | $6.08 | $6.24 | 72,100 | — | — |
| 2012-10-24 | $6.13 | $6.29 | 48,200 | — | — |
| 2012-10-23 | $6.06 | $6.21 | 13,300 | — | — |
| 2012-10-22 | $6.14 | $6.30 | 21,400 | — | — |
| 2012-10-19 | $6.10 | $6.26 | 6,900 | — | — |
| 2012-10-18 | $6.20 | $6.36 | 5,200 | — | — |
| 2012-10-17 | $6.20 | $6.36 | 8,000 | — | — |
| 2012-10-16 | $6.20 | $6.36 | 8,200 | — | — |
| 2012-10-15 | $6.17 | $6.33 | 900 | — | — |
| 2012-10-12 | $6.20 | $6.36 | 500 | — | — |
| 2012-10-11 | $6.20 | $6.36 | 57,400 | — | — |
| 2012-10-10 | $6.20 | $6.36 | 9,600 | — | — |
| 2012-10-09 | $6.11 | $6.27 | 1,900 | — | — |
| 2012-10-08 | $6.13 | $6.29 | 1,700 | — | — |
| 2012-10-05 | $6.18 | $6.34 | 1,100 | — | — |
| 2012-10-04 | $6.24 | $6.40 | 4,700 | — | — |
| 2012-10-03 | $6.20 | $6.36 | 5,900 | — | — |
| 2012-10-02 | $6.20 | $6.36 | 16,000 | — | — |
| 2012-10-01 | $6.15 | $6.31 | 3,500 | — | — |
| 2012-09-28 | $6.42 | $6.58 | 12,100 | — | — |
| 2012-09-27 | $6.16 | $6.32 | 4,600 | — | — |
| 2012-09-26 | $6.00 | $6.15 | 11,500 | — | — |
| 2012-09-25 | $6.15 | $6.31 | 101,000 | — | — |
| 2012-09-24 | $6.07 | $6.22 | 1,900 | — | — |
| 2012-09-21 | $6.20 | $6.36 | 3,400 | — | — |
| 2012-09-20 | $6.08 | $6.24 | 300 | — | — |
| 2012-09-19 | $6.20 | $6.36 | 2,800 | — | — |
| 2012-09-18 | $6.21 | $6.37 | 2,000 | — | — |
| 2012-09-17 | $6.21 | $6.37 | 3,900 | — | — |
| 2012-09-14 | $6.14 | $6.30 | 4,700 | — | — |
| 2012-09-13 | $6.22 | $6.38 | 2,100 | — | — |
| 2012-09-12 | $6.20 | $6.36 | 3,400 | — | — |
| 2012-09-11 | $6.35 | $6.51 | 115,800 | — | — |
| 2012-09-10 | $6.26 | $6.42 | 8,600 | — | — |
| 2012-09-07 | $6.19 | $6.35 | 5,100 | — | — |
| 2012-09-06 | $5.89 | $6.04 | 1,700 | — | — |
| 2012-09-05 | $5.83 | $5.98 | 5,300 | — | — |
| 2012-09-04 | $5.95 | $6.10 | 4,000 | — | — |
| 2012-08-31 | $6.07 | $6.22 | 14,000 | — | — |
| 2012-08-30 | $6.15 | $6.31 | 0 | — | — |
| 2012-08-29 | $6.15 | $6.31 | 17,500 | — | — |
| 2012-08-28 | $6.22 | $6.38 | 7,100 | — | — |
| 2012-08-27 | $6.33 | $6.49 | 400 | — | — |
| 2012-08-24 | $6.32 | $6.48 | 12,500 | — | — |
| 2012-08-23 | $6.18 | $6.34 | 4,500 | — | — |
| 2012-08-22 | $6.15 | $6.31 | 19,100 | — | — |
| 2012-08-21 | $6.23 | $6.39 | 9,100 | — | — |
| 2012-08-20 | $6.24 | $6.40 | 3,000 | — | — |
| 2012-08-17 | $6.30 | $6.46 | 42,400 | — | — |
| 2012-08-16 | $6.39 | $6.55 | 2,400 | — | — |
| 2012-08-15 | $6.25 | $6.41 | 700 | — | — |
| 2012-08-14 | $6.40 | $6.54 | 5,400 | — | — |
| 2012-08-13 | $6.42 | $6.56 | 17,200 | — | — |
| 2012-08-10 | $6.50 | $6.64 | 6,500 | — | — |
| 2012-08-09 | $6.32 | $6.46 | 800 | — | — |
| 2012-08-08 | $6.46 | $6.60 | 3,100 | — | — |
| 2012-08-07 | $6.50 | $6.64 | 8,700 | — | — |
| 2012-08-06 | $6.48 | $6.62 | 6,200 | — | — |
| 2012-08-03 | $6.34 | $6.48 | 0 | — | — |
| 2012-08-02 | $6.34 | $6.48 | 7,600 | — | — |
| 2012-08-01 | $6.40 | $6.54 | 8,600 | — | — |
| 2012-07-31 | $6.30 | $6.44 | 11,600 | — | — |
| 2012-07-30 | $6.25 | $6.38 | 300 | — | — |
| 2012-07-27 | $6.18 | $6.31 | 2,700 | — | — |
| 2012-07-26 | $6.25 | $6.38 | 12,800 | — | — |
| 2012-07-25 | $6.23 | $6.36 | 23,600 | — | — |
| 2012-07-24 | $6.19 | $6.32 | 5,200 | — | — |
| 2012-07-23 | $6.25 | $6.38 | 5,200 | — | — |
| 2012-07-20 | $6.28 | $6.42 | 7,800 | — | — |
| 2012-07-19 | $6.13 | $6.26 | 38,500 | — | — |
| 2012-07-18 | $6.29 | $6.43 | 46,400 | — | — |
| 2012-07-17 | $6.19 | $6.32 | 27,700 | — | — |
| 2012-07-16 | $6.25 | $6.38 | 0 | — | — |
| 2012-07-13 | $6.25 | $6.38 | 42,800 | — | — |
| 2012-07-12 | $6.25 | $6.38 | 20,500 | — | — |
| 2012-07-11 | $5.84 | $5.97 | 200 | — | — |
| 2012-07-10 | $5.93 | $6.06 | 9,500 | — | — |
| 2012-07-09 | $5.96 | $6.09 | 9,300 | — | — |
| 2012-07-06 | $5.79 | $5.91 | 500 | — | — |
| 2012-07-05 | $5.85 | $5.98 | 100 | — | — |
| 2012-07-03 | $5.82 | $5.95 | 7,800 | — | — |
| 2012-07-02 | $5.99 | $6.12 | 10,800 | — | — |
| 2012-06-29 | $6.00 | $6.13 | 34,300 | — | — |
| 2012-06-28 | $5.90 | $6.03 | 10,300 | — | — |
| 2012-06-27 | $5.71 | $5.83 | 9,000 | — | — |
| 2012-06-26 | $5.66 | $5.78 | 13,000 | — | — |
| 2012-06-25 | $5.61 | $5.73 | 8,100 | — | — |
| 2012-06-22 | $5.48 | $5.60 | 1,100 | — | — |
| 2012-06-21 | $5.50 | $5.62 | 2,600 | — | — |
| 2012-06-20 | $5.64 | $5.76 | 3,800 | — | — |
| 2012-06-19 | $5.69 | $5.81 | 16,500 | — | — |
| 2012-06-18 | $5.64 | $5.76 | 9,800 | — | — |
| 2012-06-15 | $5.69 | $5.81 | 4,500 | — | — |
| 2012-06-14 | $5.70 | $5.82 | 7,000 | — | — |
| 2012-06-13 | $5.55 | $5.67 | 7,800 | — | — |
| 2012-06-12 | $5.60 | $5.72 | 2,100 | — | — |
| 2012-06-11 | $5.71 | $5.83 | 16,100 | — | — |
| 2012-06-08 | $5.58 | $5.70 | 9,900 | — | — |
| 2012-06-07 | $5.51 | $5.63 | 1,800 | — | — |
| 2012-06-06 | $5.50 | $5.62 | 14,300 | — | — |
| 2012-06-05 | $5.50 | $5.62 | 7,300 | — | — |
| 2012-06-04 | $5.47 | $5.59 | 4,400 | — | — |
| 2012-06-01 | $5.47 | $5.59 | 12,600 | — | — |
| 2012-05-31 | $5.57 | $5.69 | 10,500 | — | — |
| 2012-05-30 | $5.57 | $5.69 | 12,500 | — | — |
| 2012-05-29 | $5.30 | $5.41 | 10,100 | — | — |
| 2012-05-25 | $5.17 | $5.28 | 3,100 | — | — |
| 2012-05-24 | $5.26 | $5.37 | 6,400 | — | — |
| 2012-05-23 | $5.12 | $5.23 | 1,300 | — | — |
| 2012-05-22 | $5.39 | $5.51 | 28,100 | — | — |
| 2012-05-21 | $5.22 | $5.33 | 11,300 | — | — |
| 2012-05-18 | $5.49 | $5.61 | 5,600 | — | — |
| 2012-05-17 | $5.38 | $5.50 | 11,200 | — | — |
| 2012-05-16 | $5.19 | $5.30 | 3,800 | — | — |
| 2012-05-15 | $5.52 | $5.61 | 3,600 | — | — |
| 2012-05-14 | $5.26 | $5.35 | 14,000 | — | — |
| 2012-05-11 | $5.39 | $5.48 | 31,400 | — | — |
| 2012-05-10 | $5.21 | $5.30 | 2,900 | — | — |
| 2012-05-09 | $5.33 | $5.42 | 1,500 | — | — |
| 2012-05-08 | $5.23 | $5.32 | 1,700 | — | — |
| 2012-05-07 | $5.10 | $5.19 | 1,500 | — | — |
| 2012-05-04 | $5.00 | $5.08 | 9,100 | — | — |
| 2012-05-03 | $5.15 | $5.24 | 7,800 | — | — |
| 2012-05-02 | $5.35 | $5.44 | 4,500 | — | — |
| 2012-05-01 | $5.38 | $5.47 | 5,300 | — | — |
| 2012-04-30 | $5.40 | $5.49 | 3,400 | — | — |
| 2012-04-27 | $5.40 | $5.49 | 17,000 | — | — |
| 2012-04-26 | $5.43 | $5.52 | 1,500 | — | — |
| 2012-04-25 | $5.42 | $5.51 | 11,200 | — | — |
| 2012-04-24 | $5.52 | $5.61 | 14,000 | — | — |
| 2012-04-23 | $5.52 | $5.61 | 1,200 | — | — |
| 2012-04-20 | $5.70 | $5.80 | 6,800 | — | — |
| 2012-04-19 | $5.60 | $5.69 | 0 | — | — |
| 2012-04-18 | $5.60 | $5.69 | 2,200 | — | — |
| 2012-04-17 | $5.66 | $5.76 | 4,500 | — | — |
| 2012-04-16 | $5.74 | $5.84 | 78,300 | — | — |
| 2012-04-13 | $5.59 | $5.68 | 12,800 | — | — |
| 2012-04-12 | $5.83 | $5.93 | 2,800 | — | — |
| 2012-04-11 | $5.76 | $5.86 | 6,100 | — | — |
| 2012-04-10 | $5.76 | $5.86 | 1,800 | — | — |
| 2012-04-09 | $5.78 | $5.88 | 1,500 | — | — |
| 2012-04-05 | $5.80 | $5.90 | 3,100 | — | — |
| 2012-04-04 | $5.57 | $5.66 | 4,200 | — | — |
| 2012-04-03 | $5.80 | $5.90 | 3,900 | — | — |
| 2012-04-02 | $5.91 | $6.01 | 2,400 | — | — |
| 2012-03-30 | $5.89 | $5.99 | 11,600 | — | — |
| 2012-03-29 | $5.83 | $5.93 | 4,200 | — | — |
| 2012-03-28 | $5.68 | $5.78 | 4,300 | — | — |
| 2012-03-27 | $5.75 | $5.85 | 3,700 | — | — |
| 2012-03-26 | $5.75 | $5.85 | 4,600 | — | — |
| 2012-03-23 | $5.66 | $5.76 | 12,000 | — | — |
| 2012-03-22 | $5.71 | $5.81 | 3,800 | — | — |
| 2012-03-21 | $5.80 | $5.90 | 7,000 | — | — |
| 2012-03-20 | $5.84 | $5.94 | 14,500 | — | — |
| 2012-03-19 | $5.58 | $5.67 | 4,200 | — | — |
| 2012-03-16 | $5.49 | $5.58 | 1,600 | — | — |
| 2012-03-15 | $5.77 | $5.84 | 0 | — | — |
| 2012-03-14 | $5.77 | $5.84 | 11,800 | — | — |
| 2012-03-13 | $5.79 | $5.86 | 10,600 | — | — |
| 2012-03-12 | $5.79 | $5.86 | 2,600 | — | — |
| 2012-03-09 | $5.60 | $5.67 | 3,900 | — | — |
| 2012-03-08 | $5.55 | $5.62 | 1,700 | — | — |
| 2012-03-07 | $5.63 | $5.70 | 700 | — | — |
| 2012-03-06 | $5.76 | $5.83 | 2,100 | — | — |
| 2012-03-05 | $5.83 | $5.90 | 11,900 | — | — |
| 2012-03-02 | $5.64 | $5.71 | 23,300 | — | — |
| 2012-03-01 | $5.45 | $5.52 | 500 | — | — |
| 2012-02-29 | $5.60 | $5.67 | 10,900 | — | — |
| 2012-02-28 | $5.60 | $5.67 | 9,300 | — | — |
| 2012-02-27 | $5.63 | $5.70 | 600 | — | — |
| 2012-02-24 | $5.65 | $5.72 | 600 | — | — |
| 2012-02-23 | $5.66 | $5.73 | 6,200 | — | — |
| 2012-02-22 | $5.58 | $5.65 | 23,100 | — | — |
| 2012-02-21 | $5.63 | $5.70 | 4,100 | — | — |
| 2012-02-17 | $5.60 | $5.67 | 600 | — | — |
| 2012-02-16 | $5.65 | $5.72 | 138,700 | — | — |
| 2012-02-15 | $5.54 | $5.61 | 1,900 | — | — |
| 2012-02-14 | $5.50 | $5.57 | 3,700 | — | — |
| 2012-02-13 | $5.45 | $5.52 | 120,700 | — | — |
| 2012-02-10 | $5.43 | $5.50 | 13,200 | — | — |
| 2012-02-09 | $5.53 | $5.60 | 0 | — | — |
| 2012-02-08 | $5.53 | $5.60 | 31,300 | — | — |
| 2012-02-07 | $5.78 | $5.85 | 11,400 | — | — |
| 2012-02-06 | $5.82 | $5.89 | 4,300 | — | — |
| 2012-02-03 | $5.70 | $5.77 | 2,200 | — | — |
| 2012-02-02 | $5.75 | $5.82 | 8,500 | — | — |
| 2012-02-01 | $5.75 | $5.82 | 18,300 | — | — |
| 2012-01-31 | $5.80 | $5.87 | 9,100 | — | — |
| 2012-01-30 | $5.81 | $5.88 | 4,600 | — | — |
| 2012-01-27 | $5.70 | $5.77 | 2,300 | — | — |
| 2012-01-26 | $5.75 | $5.82 | 2,500 | — | — |
| 2012-01-25 | $5.75 | $5.82 | 800 | — | — |
| 2012-01-24 | $5.70 | $5.77 | 4,100 | — | — |
| 2012-01-23 | $5.80 | $5.87 | 7,700 | — | — |
| 2012-01-20 | $5.62 | $5.69 | 154,800 | — | — |
| 2012-01-19 | $5.71 | $5.78 | 34,800 | — | — |
| 2012-01-18 | $5.80 | $5.87 | 14,600 | — | — |
| 2012-01-17 | $5.80 | $5.87 | 5,400 | — | — |
| 2012-01-13 | $5.80 | $5.87 | 11,600 | — | — |
| 2012-01-12 | $5.95 | $6.02 | 9,600 | — | — |
| 2012-01-11 | $5.98 | $6.05 | 12,000 | — | — |
| 2012-01-10 | $6.18 | $6.26 | 13,200 | — | — |
| 2012-01-09 | $5.92 | $5.99 | 3,100 | — | — |
| 2012-01-06 | $5.79 | $5.86 | 6,400 | — | — |
| 2012-01-05 | $5.74 | $5.81 | 5,100 | — | — |
| 2012-01-04 | $5.75 | $5.82 | 6,200 | — | — |
| 2012-01-03 | $5.74 | $5.81 | 4,800 | — | — |