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
- 1991-02-25 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 | $6.25 | $11.15 | 1,090,400 | — | — |
| 2012-12-28 | $6.16 | $10.98 | 1,542,400 | — | — |
| 2012-12-27 | $6.19 | $11.03 | 820,800 | — | — |
| 2012-12-26 | $6.18 | $11.01 | 512,000 | — | — |
| 2012-12-24 | $6.25 | $11.13 | 619,200 | — | — |
| 2012-12-21 | $6.24 | $11.12 | 3,911,200 | — | — |
| 2012-12-20 | $6.34 | $11.31 | 999,200 | — | — |
| 2012-12-19 | $6.29 | $11.21 | 2,021,600 | — | — |
| 2012-12-18 | $6.11 | $10.89 | 647,200 | — | — |
| 2012-12-17 | $6.01 | $10.71 | 907,200 | — | — |
| 2012-12-14 | $5.94 | $10.58 | 829,600 | — | — |
| 2012-12-13 | $5.87 | $10.47 | 558,400 | — | — |
| 2012-12-12 | $5.90 | $10.51 | 942,400 | — | — |
| 2012-12-11 | $5.96 | $10.62 | 1,111,200 | — | — |
| 2012-12-10 | $5.96 | $10.63 | 957,600 | — | — |
| 2012-12-07 | $5.91 | $10.53 | 527,200 | — | — |
| 2012-12-06 | $5.90 | $10.52 | 798,400 | — | — |
| 2012-12-05 | $5.90 | $10.51 | 962,400 | — | — |
| 2012-12-04 | $5.94 | $10.58 | 786,400 | — | — |
| 2012-12-03 | $5.89 | $10.50 | 1,253,600 | — | — |
| 2012-11-30 | $5.97 | $10.64 | 1,805,600 | — | — |
| 2012-11-29 | $5.94 | $10.59 | 1,736,800 | — | — |
| 2012-11-28 | $5.86 | $10.42 | 1,636,800 | — | — |
| 2012-11-27 | $5.84 | $10.39 | 2,963,200 | — | — |
| 2012-11-26 | $5.86 | $10.41 | 2,911,200 | — | — |
| 2012-11-23 | $5.77 | $10.26 | 406,400 | — | — |
| 2012-11-21 | $5.74 | $10.20 | 1,280,800 | — | — |
| 2012-11-20 | $5.70 | $10.14 | 1,275,200 | — | — |
| 2012-11-19 | $5.67 | $10.07 | 1,677,600 | — | — |
| 2012-11-16 | $5.61 | $9.98 | 2,490,400 | — | — |
| 2012-11-15 | $5.39 | $9.59 | 3,186,400 | — | — |
| 2012-11-14 | $5.34 | $9.49 | 11,921,600 | — | — |
| 2012-11-13 | $5.52 | $9.81 | 2,560,000 | — | — |
| 2012-11-12 | $5.52 | $9.81 | 1,588,800 | — | — |
| 2012-11-09 | $5.55 | $9.87 | 1,752,000 | — | — |
| 2012-11-08 | $5.62 | $9.98 | 1,244,800 | — | — |
| 2012-11-07 | $5.72 | $10.18 | 2,424,800 | — | — |
| 2012-11-06 | $5.83 | $10.36 | 1,511,200 | — | — |
| 2012-11-05 | $5.72 | $10.17 | 1,588,800 | — | — |
| 2012-11-02 | $5.59 | $9.94 | 2,239,200 | — | — |
| 2012-11-01 | $5.63 | $10.01 | 4,932,000 | — | — |
| 2012-10-31 | $5.48 | $9.73 | 9,531,200 | — | — |
| 2012-10-26 | $5.72 | $10.17 | 2,505,600 | — | — |
| 2012-10-25 | $5.83 | $10.37 | 3,631,200 | — | — |
| 2012-10-24 | $6.02 | $10.70 | 2,075,200 | — | — |
| 2012-10-23 | $6.01 | $10.68 | 3,686,400 | — | — |
| 2012-10-22 | $6.35 | $11.29 | 1,793,600 | — | — |
| 2012-10-19 | $6.37 | $11.32 | 2,708,800 | — | — |
| 2012-10-18 | $6.36 | $11.31 | 1,816,000 | — | — |
| 2012-10-17 | $6.25 | $11.11 | 1,763,200 | — | — |
| 2012-10-16 | $6.20 | $11.02 | 2,186,400 | — | — |
| 2012-10-15 | $6.00 | $10.67 | 1,593,600 | — | — |
| 2012-10-12 | $6.04 | $10.74 | 963,200 | — | — |
| 2012-10-11 | $6.11 | $10.86 | 774,400 | — | — |
| 2012-10-10 | $6.14 | $10.91 | 1,103,200 | — | — |
| 2012-10-09 | $6.09 | $10.83 | 1,172,000 | — | — |
| 2012-10-08 | $6.15 | $10.93 | 1,248,000 | — | — |
| 2012-10-05 | $6.24 | $11.10 | 1,630,400 | — | — |
| 2012-10-04 | $6.23 | $11.07 | 2,454,400 | — | — |
| 2012-10-03 | $6.07 | $10.80 | 2,485,600 | — | — |
| 2012-10-02 | $6.14 | $10.92 | 3,853,600 | — | — |
| 2012-10-01 | $5.96 | $10.60 | 3,437,600 | — | — |
| 2012-09-28 | $5.68 | $10.11 | 987,200 | — | — |
| 2012-09-27 | $5.72 | $10.16 | 744,800 | — | — |
| 2012-09-26 | $5.66 | $10.06 | 1,041,600 | — | — |
| 2012-09-25 | $5.71 | $10.15 | 1,915,200 | — | — |
| 2012-09-24 | $5.76 | $10.25 | 3,176,000 | — | — |
| 2012-09-21 | $6.02 | $10.71 | 1,434,400 | — | — |
| 2012-09-20 | $5.99 | $10.65 | 856,000 | — | — |
| 2012-09-19 | $5.97 | $10.62 | 1,518,400 | — | — |
| 2012-09-18 | $5.93 | $10.54 | 896,800 | — | — |
| 2012-09-17 | $5.90 | $10.50 | 732,000 | — | — |
| 2012-09-14 | $5.87 | $10.43 | 1,616,800 | — | — |
| 2012-09-13 | $5.74 | $10.20 | 1,796,000 | — | — |
| 2012-09-12 | $5.75 | $10.23 | 677,600 | — | — |
| 2012-09-11 | $5.74 | $10.20 | 493,600 | — | — |
| 2012-09-10 | $5.73 | $10.19 | 468,800 | — | — |
| 2012-09-07 | $5.73 | $10.19 | 712,000 | — | — |
| 2012-09-06 | $5.65 | $10.05 | 912,000 | — | — |
| 2012-09-05 | $5.50 | $9.79 | 968,000 | — | — |
| 2012-09-04 | $5.41 | $9.61 | 560,000 | — | — |
| 2012-08-31 | $5.39 | $9.58 | 877,600 | — | — |
| 2012-08-30 | $5.33 | $9.47 | 840,000 | — | — |
| 2012-08-29 | $5.46 | $9.69 | 551,200 | — | — |
| 2012-08-28 | $5.46 | $9.68 | 664,000 | — | — |
| 2012-08-27 | $5.47 | $9.71 | 376,800 | — | — |
| 2012-08-24 | $5.52 | $9.78 | 725,600 | — | — |
| 2012-08-23 | $5.49 | $9.74 | 272,000 | — | — |
| 2012-08-22 | $5.56 | $9.87 | 750,400 | — | — |
| 2012-08-21 | $5.57 | $9.87 | 803,200 | — | — |
| 2012-08-20 | $5.66 | $10.03 | 1,283,200 | — | — |
| 2012-08-17 | $5.66 | $10.04 | 736,800 | — | — |
| 2012-08-16 | $5.60 | $9.93 | 520,000 | — | — |
| 2012-08-15 | $5.51 | $9.78 | 599,200 | — | — |
| 2012-08-14 | $5.47 | $9.70 | 723,200 | — | — |
| 2012-08-13 | $5.46 | $9.69 | 1,271,200 | — | — |
| 2012-08-10 | $5.61 | $9.96 | 609,600 | — | — |
| 2012-08-09 | $5.57 | $9.88 | 1,172,800 | — | — |
| 2012-08-08 | $5.56 | $9.87 | 740,800 | — | — |
| 2012-08-07 | $5.55 | $9.84 | 1,416,800 | — | — |
| 2012-08-06 | $5.51 | $9.78 | 983,200 | — | — |
| 2012-08-03 | $5.49 | $9.73 | 1,098,400 | — | — |
| 2012-08-02 | $5.35 | $9.49 | 1,373,600 | — | — |
| 2012-08-01 | $5.23 | $9.28 | 943,200 | — | — |
| 2012-07-31 | $5.33 | $9.45 | 958,400 | — | — |
| 2012-07-30 | $5.32 | $9.44 | 1,162,400 | — | — |
| 2012-07-27 | $5.35 | $9.49 | 1,543,200 | — | — |
| 2012-07-26 | $5.22 | $9.26 | 1,744,000 | — | — |
| 2012-07-25 | $5.28 | $9.37 | 1,342,400 | — | — |
| 2012-07-24 | $5.22 | $9.27 | 3,295,200 | — | — |
| 2012-07-23 | $5.31 | $9.42 | 700,000 | — | — |
| 2012-07-20 | $5.38 | $9.53 | 1,463,200 | — | — |
| 2012-07-19 | $5.53 | $9.81 | 500,800 | — | — |
| 2012-07-18 | $5.51 | $9.77 | 514,400 | — | — |
| 2012-07-17 | $5.43 | $9.63 | 865,600 | — | — |
| 2012-07-16 | $5.43 | $9.63 | 486,400 | — | — |
| 2012-07-13 | $5.48 | $9.73 | 781,600 | — | — |
| 2012-07-12 | $5.39 | $9.57 | 816,800 | — | — |
| 2012-07-11 | $5.35 | $9.48 | 685,600 | — | — |
| 2012-07-10 | $5.36 | $9.50 | 1,032,000 | — | — |
| 2012-07-09 | $5.31 | $9.42 | 1,186,400 | — | — |
| 2012-07-06 | $5.33 | $9.45 | 548,800 | — | — |
| 2012-07-05 | $5.45 | $9.66 | 660,800 | — | — |
| 2012-07-03 | $5.47 | $9.71 | 543,200 | — | — |
| 2012-07-02 | $5.34 | $9.48 | 1,072,800 | — | — |
| 2012-06-29 | $5.32 | $9.44 | 1,099,200 | — | — |
| 2012-06-28 | $5.19 | $9.20 | 1,290,400 | — | — |
| 2012-06-27 | $5.16 | $9.16 | 1,332,800 | — | — |
| 2012-06-26 | $5.08 | $9.01 | 1,045,600 | — | — |
| 2012-06-25 | $5.06 | $8.97 | 1,220,800 | — | — |
| 2012-06-22 | $5.17 | $9.17 | 11,328,800 | — | — |
| 2012-06-21 | $5.04 | $8.94 | 1,583,200 | — | — |
| 2012-06-20 | $5.16 | $9.16 | 883,200 | — | — |
| 2012-06-19 | $5.22 | $9.26 | 1,235,200 | — | — |
| 2012-06-18 | $5.13 | $9.10 | 1,319,200 | — | — |
| 2012-06-15 | $5.13 | $9.09 | 1,984,800 | — | — |
| 2012-06-14 | $5.06 | $8.98 | 1,288,800 | — | — |
| 2012-06-13 | $5.07 | $8.98 | 2,707,200 | — | — |
| 2012-06-12 | $5.14 | $9.12 | 2,421,600 | — | — |
| 2012-06-11 | $5.07 | $8.99 | 3,234,400 | — | — |
| 2012-06-08 | $5.35 | $9.49 | 1,099,200 | — | — |
| 2012-06-07 | $5.34 | $9.47 | 1,241,600 | — | — |
| 2012-06-06 | $5.35 | $9.49 | 1,017,600 | — | — |
| 2012-06-05 | $5.24 | $9.29 | 1,405,600 | — | — |
| 2012-06-04 | $5.21 | $9.25 | 807,200 | — | — |
| 2012-06-01 | $5.19 | $9.20 | 1,516,800 | — | — |
| 2012-05-31 | $5.31 | $9.42 | 4,760,000 | — | — |
| 2012-05-30 | $5.37 | $9.52 | 1,869,600 | — | — |
| 2012-05-29 | $5.46 | $9.67 | 1,067,200 | — | — |
| 2012-05-25 | $5.43 | $9.61 | 940,000 | — | — |
| 2012-05-24 | $5.49 | $9.72 | 1,823,200 | — | — |
| 2012-05-23 | $5.50 | $9.72 | 1,816,000 | — | — |
| 2012-05-22 | $5.45 | $9.65 | 2,352,000 | — | — |
| 2012-05-21 | $5.51 | $9.75 | 2,062,400 | — | — |
| 2012-05-18 | $5.43 | $9.61 | 2,595,200 | — | — |
| 2012-05-17 | $5.49 | $9.71 | 2,928,000 | — | — |
| 2012-05-16 | $5.57 | $9.86 | 1,788,800 | — | — |
| 2012-05-15 | $5.65 | $10.00 | 912,000 | — | — |
| 2012-05-14 | $5.65 | $10.00 | 1,024,800 | — | — |
| 2012-05-11 | $5.74 | $10.16 | 2,024,000 | — | — |
| 2012-05-10 | $5.74 | $10.16 | 732,800 | — | — |
| 2012-05-09 | $5.70 | $10.09 | 1,264,000 | — | — |
| 2012-05-08 | $5.72 | $10.13 | 1,972,800 | — | — |
| 2012-05-07 | $5.66 | $10.01 | 1,488,000 | — | — |
| 2012-05-04 | $5.59 | $9.89 | 1,818,400 | — | — |
| 2012-05-03 | $5.78 | $10.22 | 1,155,200 | — | — |
| 2012-05-02 | $5.85 | $10.36 | 1,704,000 | — | — |
| 2012-05-01 | $5.71 | $10.11 | 2,383,200 | — | — |
| 2012-04-30 | $5.71 | $10.11 | 1,072,000 | — | — |
| 2012-04-27 | $5.82 | $10.30 | 2,655,200 | — | — |
| 2012-04-26 | $5.72 | $10.12 | 1,225,600 | — | — |
| 2012-04-25 | $5.67 | $10.04 | 2,168,000 | — | — |
| 2012-04-24 | $5.64 | $9.97 | 2,016,000 | — | — |
| 2012-04-23 | $5.52 | $9.77 | 1,472,000 | — | — |
| 2012-04-20 | $5.66 | $10.01 | 1,120,000 | — | — |
| 2012-04-19 | $5.59 | $9.89 | 1,030,400 | — | — |
| 2012-04-18 | $5.66 | $10.02 | 890,400 | — | — |
| 2012-04-17 | $5.71 | $10.10 | 1,037,600 | — | — |
| 2012-04-16 | $5.60 | $9.90 | 799,200 | — | — |
| 2012-04-13 | $5.54 | $9.80 | 848,800 | — | — |
| 2012-04-12 | $5.62 | $9.95 | 884,800 | — | — |
| 2012-04-11 | $5.50 | $9.74 | 1,144,800 | — | — |
| 2012-04-10 | $5.45 | $9.64 | 1,124,800 | — | — |
| 2012-04-09 | $5.57 | $9.86 | 940,800 | — | — |
| 2012-04-05 | $5.67 | $10.04 | 760,000 | — | — |
| 2012-04-04 | $5.65 | $10.00 | 1,036,800 | — | — |
| 2012-04-03 | $5.75 | $10.17 | 1,030,400 | — | — |
| 2012-04-02 | $5.79 | $10.24 | 1,696,800 | — | — |
| 2012-03-30 | $5.68 | $10.05 | 935,200 | — | — |
| 2012-03-29 | $5.71 | $10.10 | 1,636,800 | — | — |
| 2012-03-28 | $5.70 | $10.08 | 2,610,400 | — | — |
| 2012-03-27 | $5.81 | $10.28 | 1,464,800 | — | — |
| 2012-03-26 | $5.98 | $10.59 | 1,545,600 | — | — |
| 2012-03-23 | $5.87 | $10.39 | 1,237,600 | — | — |
| 2012-03-22 | $5.73 | $10.14 | 943,200 | — | — |
| 2012-03-21 | $5.85 | $10.35 | 668,800 | — | — |
| 2012-03-20 | $5.86 | $10.36 | 1,016,000 | — | — |
| 2012-03-19 | $5.96 | $10.54 | 1,122,400 | — | — |
| 2012-03-16 | $5.89 | $10.42 | 1,880,800 | — | — |
| 2012-03-15 | $5.93 | $10.49 | 1,332,800 | — | — |
| 2012-03-14 | $5.82 | $10.29 | 794,400 | — | — |
| 2012-03-13 | $5.89 | $10.42 | 1,533,600 | — | — |
| 2012-03-12 | $5.73 | $10.13 | 588,000 | — | — |
| 2012-03-09 | $5.74 | $10.16 | 1,648,800 | — | — |
| 2012-03-08 | $5.73 | $10.13 | 1,118,400 | — | — |
| 2012-03-07 | $5.64 | $9.98 | 1,844,800 | — | — |
| 2012-03-06 | $5.66 | $10.01 | 1,808,000 | — | — |
| 2012-03-05 | $5.71 | $10.10 | 961,600 | — | — |
| 2012-03-02 | $5.63 | $9.96 | 1,578,400 | — | — |
| 2012-03-01 | $5.72 | $10.12 | 800,000 | — | — |
| 2012-02-29 | $5.75 | $10.18 | 1,842,400 | — | — |
| 2012-02-28 | $5.83 | $10.32 | 1,894,400 | — | — |
| 2012-02-27 | $5.80 | $10.24 | 1,238,400 | — | — |
| 2012-02-24 | $5.85 | $10.33 | 754,400 | — | — |
| 2012-02-23 | $5.88 | $10.38 | 1,261,600 | — | — |
| 2012-02-22 | $5.83 | $10.30 | 1,166,400 | — | — |
| 2012-02-21 | $5.86 | $10.34 | 1,167,200 | — | — |
| 2012-02-17 | $5.86 | $10.34 | 675,200 | — | — |
| 2012-02-16 | $5.86 | $10.36 | 1,421,600 | — | — |
| 2012-02-15 | $5.77 | $10.20 | 1,040,800 | — | — |
| 2012-02-14 | $5.92 | $10.45 | 1,127,200 | — | — |
| 2012-02-13 | $6.02 | $10.63 | 1,212,800 | — | — |
| 2012-02-10 | $5.88 | $10.38 | 1,061,600 | — | — |
| 2012-02-09 | $6.05 | $10.68 | 1,125,600 | — | — |
| 2012-02-08 | $6.00 | $10.60 | 3,468,000 | — | — |
| 2012-02-07 | $6.09 | $10.75 | 2,102,400 | — | — |
| 2012-02-06 | $5.83 | $10.30 | 476,000 | — | — |
| 2012-02-03 | $5.86 | $10.35 | 1,312,800 | — | — |
| 2012-02-02 | $5.60 | $9.89 | 1,223,200 | — | — |
| 2012-02-01 | $5.58 | $9.85 | 2,498,400 | — | — |
| 2012-01-31 | $5.53 | $9.76 | 1,214,400 | — | — |
| 2012-01-30 | $5.52 | $9.74 | 680,800 | — | — |
| 2012-01-27 | $5.57 | $9.84 | 977,600 | — | — |
| 2012-01-26 | $5.50 | $9.71 | 732,000 | — | — |
| 2012-01-25 | $5.46 | $9.64 | 898,400 | — | — |
| 2012-01-24 | $5.36 | $9.47 | 1,267,200 | — | — |
| 2012-01-23 | $5.29 | $9.34 | 304,800 | — | — |
| 2012-01-20 | $5.28 | $9.32 | 535,200 | — | — |
| 2012-01-19 | $5.27 | $9.30 | 491,200 | — | — |
| 2012-01-18 | $5.23 | $9.24 | 822,400 | — | — |
| 2012-01-17 | $5.13 | $9.05 | 968,000 | — | — |
| 2012-01-13 | $5.14 | $9.07 | 1,266,400 | — | — |
| 2012-01-12 | $5.19 | $9.17 | 1,332,800 | — | — |
| 2012-01-11 | $5.08 | $8.97 | 948,000 | — | — |
| 2012-01-10 | $5.04 | $8.91 | 1,261,600 | — | — |
| 2012-01-09 | $4.89 | $8.64 | 884,000 | — | — |
| 2012-01-06 | $4.90 | $8.66 | 1,323,200 | — | — |
| 2012-01-05 | $4.96 | $8.77 | 824,800 | — | — |
| 2012-01-04 | $4.96 | $8.75 | 679,200 | — | — |
| 2012-01-03 | $4.98 | $8.79 | 1,584,000 | — | — |