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
- 1999-04-19 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 | $5.11 | $5.11 | 220,200 | — | — |
| 2012-12-28 | $5.00 | $5.00 | 142,700 | — | — |
| 2012-12-27 | $5.01 | $5.01 | 117,800 | — | — |
| 2012-12-26 | $4.91 | $4.91 | 51,600 | — | — |
| 2012-12-24 | $4.93 | $4.93 | 110,100 | — | — |
| 2012-12-21 | $5.04 | $5.04 | 218,200 | — | — |
| 2012-12-20 | $4.97 | $4.97 | 417,900 | — | — |
| 2012-12-19 | $4.91 | $4.91 | 231,100 | — | — |
| 2012-12-18 | $5.05 | $5.05 | 130,800 | — | — |
| 2012-12-17 | $5.15 | $5.15 | 223,300 | — | — |
| 2012-12-14 | $5.13 | $5.13 | 185,600 | — | — |
| 2012-12-13 | $5.20 | $5.20 | 276,300 | — | — |
| 2012-12-12 | $5.16 | $5.16 | 490,500 | — | — |
| 2012-12-11 | $5.13 | $5.13 | 917,300 | — | — |
| 2012-12-10 | $5.12 | $5.12 | 1,282,100 | — | — |
| 2012-12-07 | $5.14 | $5.14 | 3,287,900 | — | — |
| 2012-12-06 | $4.96 | $4.96 | 4,263,500 | — | — |
| 2012-12-05 | $4.05 | $4.05 | 6,715,100 | — | — |
| 2012-12-04 | $3.22 | $3.22 | 11,929,000 | — | — |
| 2012-12-03 | $7.84 | $7.84 | 255,300 | — | — |
| 2012-11-30 | $7.77 | $7.77 | 130,300 | — | — |
| 2012-11-29 | $7.73 | $7.73 | 88,000 | — | — |
| 2012-11-28 | $7.68 | $7.68 | 35,300 | — | — |
| 2012-11-27 | $7.82 | $7.82 | 78,300 | — | — |
| 2012-11-26 | $7.94 | $7.94 | 98,600 | — | — |
| 2012-11-23 | $7.94 | $7.94 | 18,700 | — | — |
| 2012-11-21 | $7.96 | $7.96 | 256,600 | — | — |
| 2012-11-20 | $7.82 | $7.82 | 92,400 | — | — |
| 2012-11-19 | $7.95 | $7.95 | 144,200 | — | — |
| 2012-11-16 | $8.14 | $8.14 | 53,100 | — | — |
| 2012-11-15 | $8.13 | $8.13 | 88,300 | — | — |
| 2012-11-14 | $8.06 | $8.06 | 52,400 | — | — |
| 2012-11-13 | $8.19 | $8.19 | 98,100 | — | — |
| 2012-11-12 | $8.25 | $8.25 | 126,900 | — | — |
| 2012-11-09 | $8.39 | $8.39 | 139,000 | — | — |
| 2012-11-08 | $8.87 | $8.87 | 92,000 | — | — |
| 2012-11-07 | $9.16 | $9.16 | 178,200 | — | — |
| 2012-11-06 | $9.01 | $9.01 | 105,400 | — | — |
| 2012-11-05 | $8.85 | $8.85 | 101,800 | — | — |
| 2012-11-02 | $8.75 | $8.75 | 41,600 | — | — |
| 2012-11-01 | $8.73 | $8.73 | 72,000 | — | — |
| 2012-10-31 | $8.85 | $8.85 | 42,900 | — | — |
| 2012-10-26 | $8.99 | $8.99 | 44,400 | — | — |
| 2012-10-25 | $8.86 | $8.86 | 68,100 | — | — |
| 2012-10-24 | $8.91 | $8.91 | 116,300 | — | — |
| 2012-10-23 | $8.96 | $8.96 | 60,300 | — | — |
| 2012-10-22 | $9.02 | $9.02 | 121,900 | — | — |
| 2012-10-19 | $8.88 | $8.88 | 61,900 | — | — |
| 2012-10-18 | $8.91 | $8.91 | 120,300 | — | — |
| 2012-10-17 | $9.10 | $9.10 | 76,400 | — | — |
| 2012-10-16 | $8.86 | $8.86 | 76,100 | — | — |
| 2012-10-15 | $8.70 | $8.70 | 18,900 | — | — |
| 2012-10-12 | $8.67 | $8.67 | 14,300 | — | — |
| 2012-10-11 | $8.77 | $8.77 | 113,000 | — | — |
| 2012-10-10 | $8.70 | $8.70 | 91,600 | — | — |
| 2012-10-09 | $8.82 | $8.82 | 71,800 | — | — |
| 2012-10-08 | $8.87 | $8.87 | 222,900 | — | — |
| 2012-10-05 | $8.89 | $8.89 | 75,000 | — | — |
| 2012-10-04 | $8.85 | $8.85 | 140,500 | — | — |
| 2012-10-03 | $8.84 | $8.84 | 142,800 | — | — |
| 2012-10-02 | $8.90 | $8.90 | 89,400 | — | — |
| 2012-10-01 | $9.06 | $9.06 | 104,000 | — | — |
| 2012-09-28 | $9.05 | $9.05 | 47,000 | — | — |
| 2012-09-27 | $9.10 | $9.10 | 90,900 | — | — |
| 2012-09-26 | $8.96 | $8.96 | 94,900 | — | — |
| 2012-09-25 | $9.26 | $9.26 | 80,700 | — | — |
| 2012-09-24 | $9.46 | $9.46 | 69,300 | — | — |
| 2012-09-21 | $9.56 | $9.56 | 135,500 | — | — |
| 2012-09-20 | $9.54 | $9.54 | 132,100 | — | — |
| 2012-09-19 | $9.39 | $9.39 | 44,700 | — | — |
| 2012-09-18 | $9.55 | $9.55 | 106,500 | — | — |
| 2012-09-17 | $9.33 | $9.33 | 366,400 | — | — |
| 2012-09-14 | $9.36 | $9.36 | 54,700 | — | — |
| 2012-09-13 | $9.38 | $9.38 | 49,200 | — | — |
| 2012-09-12 | $9.58 | $9.58 | 133,600 | — | — |
| 2012-09-11 | $9.54 | $9.54 | 173,400 | — | — |
| 2012-09-10 | $9.19 | $9.19 | 172,400 | — | — |
| 2012-09-07 | $9.11 | $9.11 | 140,900 | — | — |
| 2012-09-06 | $9.21 | $9.21 | 187,600 | — | — |
| 2012-09-05 | $9.31 | $9.31 | 154,200 | — | — |
| 2012-09-04 | $9.45 | $9.45 | 171,600 | — | — |
| 2012-08-31 | $9.56 | $9.56 | 126,700 | — | — |
| 2012-08-30 | $9.60 | $9.60 | 101,200 | — | — |
| 2012-08-29 | $9.95 | $9.95 | 210,000 | — | — |
| 2012-08-28 | $10.17 | $10.17 | 428,300 | — | — |
| 2012-08-27 | $9.10 | $9.10 | 482,000 | — | — |
| 2012-08-24 | $9.88 | $9.88 | 349,800 | — | — |
| 2012-08-23 | $8.64 | $8.64 | 78,800 | — | — |
| 2012-08-22 | $8.75 | $8.75 | 48,400 | — | — |
| 2012-08-21 | $8.43 | $8.43 | 24,600 | — | — |
| 2012-08-20 | $8.44 | $8.44 | 54,100 | — | — |
| 2012-08-17 | $8.23 | $8.23 | 108,800 | — | — |
| 2012-08-16 | $8.34 | $8.34 | 138,300 | — | — |
| 2012-08-15 | $8.67 | $8.67 | 39,200 | — | — |
| 2012-08-14 | $8.64 | $8.64 | 52,800 | — | — |
| 2012-08-13 | $8.63 | $8.63 | 38,800 | — | — |
| 2012-08-10 | $8.77 | $8.77 | 55,900 | — | — |
| 2012-08-09 | $8.39 | $8.39 | 83,400 | — | — |
| 2012-08-08 | $8.35 | $8.35 | 65,900 | — | — |
| 2012-08-07 | $8.17 | $8.17 | 28,600 | — | — |
| 2012-08-06 | $8.24 | $8.24 | 18,200 | — | — |
| 2012-08-03 | $8.29 | $8.29 | 30,000 | — | — |
| 2012-08-02 | $8.26 | $8.26 | 34,100 | — | — |
| 2012-08-01 | $8.31 | $8.31 | 175,200 | — | — |
| 2012-07-31 | $8.26 | $8.26 | 33,600 | — | — |
| 2012-07-30 | $7.92 | $7.92 | 23,100 | — | — |
| 2012-07-27 | $8.13 | $8.13 | 12,100 | — | — |
| 2012-07-26 | $8.17 | $8.17 | 25,600 | — | — |
| 2012-07-25 | $8.10 | $8.10 | 83,100 | — | — |
| 2012-07-24 | $8.09 | $8.09 | 55,700 | — | — |
| 2012-07-23 | $8.19 | $8.19 | 42,100 | — | — |
| 2012-07-20 | $8.29 | $8.29 | 49,100 | — | — |
| 2012-07-19 | $8.42 | $8.42 | 36,500 | — | — |
| 2012-07-18 | $8.39 | $8.39 | 14,500 | — | — |
| 2012-07-17 | $8.25 | $8.25 | 41,900 | — | — |
| 2012-07-16 | $8.20 | $8.20 | 29,900 | — | — |
| 2012-07-13 | $8.18 | $8.18 | 66,300 | — | — |
| 2012-07-12 | $8.38 | $8.38 | 81,800 | — | — |
| 2012-07-11 | $8.28 | $8.28 | 87,600 | — | — |
| 2012-07-10 | $8.31 | $8.31 | 16,800 | — | — |
| 2012-07-09 | $8.39 | $8.39 | 37,000 | — | — |
| 2012-07-06 | $8.44 | $8.44 | 69,400 | — | — |
| 2012-07-05 | $8.29 | $8.29 | 191,000 | — | — |
| 2012-07-03 | $8.43 | $8.43 | 45,100 | — | — |
| 2012-07-02 | $8.45 | $8.45 | 67,400 | — | — |
| 2012-06-29 | $8.37 | $8.37 | 75,100 | — | — |
| 2012-06-28 | $8.49 | $8.49 | 57,600 | — | — |
| 2012-06-27 | $8.40 | $8.40 | 34,700 | — | — |
| 2012-06-26 | $8.37 | $8.37 | 66,000 | — | — |
| 2012-06-25 | $8.42 | $8.42 | 55,600 | — | — |
| 2012-06-22 | $8.33 | $8.33 | 12,300 | — | — |
| 2012-06-21 | $8.25 | $8.25 | 46,800 | — | — |
| 2012-06-20 | $8.33 | $8.33 | 42,000 | — | — |
| 2012-06-19 | $8.68 | $8.68 | 42,000 | — | — |
| 2012-06-18 | $8.72 | $8.72 | 35,200 | — | — |
| 2012-06-15 | $9.18 | $9.18 | 102,500 | — | — |
| 2012-06-14 | $8.55 | $8.55 | 33,100 | — | — |
| 2012-06-13 | $8.32 | $8.32 | 116,300 | — | — |
| 2012-06-12 | $8.05 | $8.05 | 38,700 | — | — |
| 2012-06-11 | $8.17 | $8.17 | 101,000 | — | — |
| 2012-06-08 | $8.23 | $8.23 | 124,700 | — | — |
| 2012-06-07 | $8.14 | $8.14 | 33,000 | — | — |
| 2012-06-06 | $8.23 | $8.23 | 39,300 | — | — |
| 2012-06-05 | $8.19 | $8.19 | 46,100 | — | — |
| 2012-06-04 | $8.39 | $8.39 | 87,800 | — | — |
| 2012-06-01 | $8.52 | $8.52 | 55,400 | — | — |
| 2012-05-31 | $8.71 | $8.71 | 231,700 | — | — |
| 2012-05-30 | $8.61 | $8.61 | 34,900 | — | — |
| 2012-05-29 | $8.56 | $8.56 | 72,000 | — | — |
| 2012-05-25 | $8.49 | $8.49 | 35,200 | — | — |
| 2012-05-24 | $8.42 | $8.42 | 45,900 | — | — |
| 2012-05-23 | $8.80 | $8.80 | 43,000 | — | — |
| 2012-05-22 | $8.54 | $8.54 | 41,000 | — | — |
| 2012-05-21 | $8.74 | $8.74 | 22,200 | — | — |
| 2012-05-18 | $8.77 | $8.77 | 87,100 | — | — |
| 2012-05-17 | $9.30 | $9.30 | 42,600 | — | — |
| 2012-05-16 | $9.52 | $9.52 | 83,200 | — | — |
| 2012-05-15 | $9.62 | $9.62 | 106,000 | — | — |
| 2012-05-14 | $9.51 | $9.51 | 128,200 | — | — |
| 2012-05-11 | $9.98 | $9.98 | 235,700 | — | — |
| 2012-05-10 | $8.89 | $8.89 | 103,000 | — | — |
| 2012-05-09 | $8.74 | $8.74 | 24,000 | — | — |
| 2012-05-08 | $8.84 | $8.84 | 75,500 | — | — |
| 2012-05-07 | $8.58 | $8.58 | 75,000 | — | — |
| 2012-05-04 | $8.45 | $8.45 | 35,600 | — | — |
| 2012-05-03 | $8.74 | $8.74 | 55,000 | — | — |
| 2012-05-02 | $8.83 | $8.83 | 22,900 | — | — |
| 2012-05-01 | $8.79 | $8.79 | 24,000 | — | — |
| 2012-04-30 | $8.80 | $8.80 | 29,000 | — | — |
| 2012-04-27 | $8.89 | $8.89 | 37,300 | — | — |
| 2012-04-26 | $8.84 | $8.84 | 45,300 | — | — |
| 2012-04-25 | $8.85 | $8.85 | 48,600 | — | — |
| 2012-04-24 | $8.83 | $8.83 | 77,100 | — | — |
| 2012-04-23 | $8.90 | $8.90 | 35,800 | — | — |
| 2012-04-20 | $8.90 | $8.90 | 60,800 | — | — |
| 2012-04-19 | $8.92 | $8.92 | 62,200 | — | — |
| 2012-04-18 | $8.77 | $8.77 | 81,300 | — | — |
| 2012-04-17 | $8.90 | $8.90 | 40,600 | — | — |
| 2012-04-16 | $8.94 | $8.94 | 28,700 | — | — |
| 2012-04-13 | $8.89 | $8.89 | 35,500 | — | — |
| 2012-04-12 | $8.97 | $8.97 | 15,100 | — | — |
| 2012-04-11 | $9.00 | $9.00 | 54,700 | — | — |
| 2012-04-10 | $8.90 | $8.90 | 134,600 | — | — |
| 2012-04-09 | $9.00 | $9.00 | 58,600 | — | — |
| 2012-04-05 | $9.17 | $9.17 | 46,000 | — | — |
| 2012-04-04 | $9.01 | $9.01 | 76,100 | — | — |
| 2012-04-03 | $9.06 | $9.06 | 26,000 | — | — |
| 2012-04-02 | $9.18 | $9.18 | 48,700 | — | — |
| 2012-03-30 | $9.04 | $9.04 | 60,400 | — | — |
| 2012-03-29 | $9.16 | $9.16 | 316,700 | — | — |
| 2012-03-28 | $9.11 | $9.11 | 174,500 | — | — |
| 2012-03-27 | $9.00 | $9.00 | 119,700 | — | — |
| 2012-03-26 | $9.22 | $9.22 | 41,000 | — | — |
| 2012-03-23 | $9.19 | $9.19 | 65,900 | — | — |
| 2012-03-22 | $9.19 | $9.19 | 71,100 | — | — |
| 2012-03-21 | $9.54 | $9.54 | 58,000 | — | — |
| 2012-03-20 | $9.22 | $9.22 | 241,200 | — | — |
| 2012-03-19 | $9.45 | $9.45 | 61,900 | — | — |
| 2012-03-16 | $9.35 | $9.35 | 79,900 | — | — |
| 2012-03-15 | $9.18 | $9.18 | 42,900 | — | — |
| 2012-03-14 | $9.02 | $9.02 | 52,400 | — | — |
| 2012-03-13 | $9.15 | $9.15 | 91,600 | — | — |
| 2012-03-12 | $9.28 | $9.28 | 99,900 | — | — |
| 2012-03-09 | $9.49 | $9.49 | 206,100 | — | — |
| 2012-03-08 | $9.41 | $9.41 | 115,000 | — | — |
| 2012-03-07 | $8.98 | $8.98 | 118,000 | — | — |
| 2012-03-06 | $8.96 | $8.96 | 111,100 | — | — |
| 2012-03-05 | $9.08 | $9.08 | 170,100 | — | — |
| 2012-03-02 | $9.03 | $9.03 | 222,800 | — | — |
| 2012-03-01 | $9.43 | $9.43 | 228,600 | — | — |
| 2012-02-29 | $9.87 | $9.87 | 144,500 | — | — |
| 2012-02-28 | $10.04 | $10.04 | 163,600 | — | — |
| 2012-02-27 | $10.10 | $10.10 | 124,200 | — | — |
| 2012-02-24 | $10.05 | $10.05 | 62,400 | — | — |
| 2012-02-23 | $10.01 | $10.01 | 68,600 | — | — |
| 2012-02-22 | $10.01 | $10.01 | 103,800 | — | — |
| 2012-02-21 | $9.91 | $9.91 | 278,800 | — | — |
| 2012-02-17 | $9.67 | $9.67 | 453,900 | — | — |
| 2012-02-16 | $10.28 | $10.28 | 236,800 | — | — |
| 2012-02-15 | $10.12 | $10.12 | 161,100 | — | — |
| 2012-02-14 | $10.20 | $10.20 | 139,100 | — | — |
| 2012-02-13 | $10.30 | $10.30 | 458,600 | — | — |
| 2012-02-10 | $10.13 | $10.13 | 542,700 | — | — |
| 2012-02-09 | $10.99 | $10.99 | 334,200 | — | — |
| 2012-02-08 | $11.11 | $11.11 | 205,400 | — | — |
| 2012-02-07 | $11.05 | $11.05 | 342,000 | — | — |
| 2012-02-06 | $11.07 | $11.07 | 67,300 | — | — |
| 2012-02-03 | $11.08 | $11.08 | 109,800 | — | — |
| 2012-02-02 | $10.90 | $10.90 | 134,600 | — | — |
| 2012-02-01 | $11.00 | $11.00 | 177,900 | — | — |
| 2012-01-31 | $10.60 | $10.60 | 92,900 | — | — |
| 2012-01-30 | $10.38 | $10.38 | 332,200 | — | — |
| 2012-01-27 | $11.05 | $11.05 | 185,700 | — | — |
| 2012-01-26 | $10.56 | $10.56 | 195,400 | — | — |
| 2012-01-25 | $10.31 | $10.31 | 115,500 | — | — |
| 2012-01-24 | $10.37 | $10.37 | 164,200 | — | — |
| 2012-01-23 | $9.92 | $9.92 | 132,400 | — | — |
| 2012-01-20 | $9.97 | $9.97 | 312,500 | — | — |
| 2012-01-19 | $9.93 | $9.93 | 681,800 | — | — |
| 2012-01-18 | $8.92 | $8.92 | 3,276,200 | — | — |
| 2012-01-17 | $6.72 | $6.72 | 45,800 | — | — |
| 2012-01-13 | $6.91 | $6.91 | 49,100 | — | — |
| 2012-01-12 | $6.93 | $6.93 | 145,200 | — | — |
| 2012-01-11 | $6.98 | $6.98 | 41,100 | — | — |
| 2012-01-10 | $7.04 | $7.04 | 37,800 | — | — |
| 2012-01-09 | $7.05 | $7.05 | 56,100 | — | — |
| 2012-01-06 | $7.00 | $7.00 | 81,500 | — | — |
| 2012-01-05 | $7.19 | $7.19 | 41,700 | — | — |
| 2012-01-04 | $7.31 | $7.31 | 41,800 | — | — |
| 2012-01-03 | $7.46 | $7.46 | 93,300 | — | — |