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
- 1994-03-23 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 | $6.57 | $6.57 | 49,000 | — | — |
| 2012-12-28 | $6.46 | $6.46 | 48,100 | — | — |
| 2012-12-27 | $6.28 | $6.28 | 65,300 | — | — |
| 2012-12-26 | $6.38 | $6.38 | 44,000 | — | — |
| 2012-12-24 | $6.45 | $6.45 | 3,500 | — | — |
| 2012-12-21 | $6.53 | $6.53 | 94,800 | — | — |
| 2012-12-20 | $6.57 | $6.57 | 110,400 | — | — |
| 2012-12-19 | $6.64 | $6.64 | 105,300 | — | — |
| 2012-12-18 | $6.63 | $6.63 | 81,300 | — | — |
| 2012-12-17 | $6.45 | $6.45 | 75,200 | — | — |
| 2012-12-14 | $6.12 | $6.12 | 53,800 | — | — |
| 2012-12-13 | $6.08 | $6.08 | 18,600 | — | — |
| 2012-12-12 | $6.08 | $6.08 | 57,600 | — | — |
| 2012-12-11 | $6.14 | $6.14 | 96,300 | — | — |
| 2012-12-10 | $6.16 | $6.16 | 31,700 | — | — |
| 2012-12-07 | $6.26 | $6.26 | 58,600 | — | — |
| 2012-12-06 | $6.21 | $6.21 | 73,900 | — | — |
| 2012-12-05 | $6.42 | $6.42 | 41,900 | — | — |
| 2012-12-04 | $6.40 | $6.40 | 51,900 | — | — |
| 2012-12-03 | $6.43 | $6.43 | 76,100 | — | — |
| 2012-11-30 | $6.48 | $6.48 | 180,700 | — | — |
| 2012-11-29 | $6.15 | $6.15 | 141,200 | — | — |
| 2012-11-28 | $5.61 | $5.61 | 155,000 | — | — |
| 2012-11-27 | $5.42 | $5.42 | 25,400 | — | — |
| 2012-11-26 | $5.39 | $5.39 | 107,700 | — | — |
| 2012-11-23 | $5.25 | $5.25 | 21,500 | — | — |
| 2012-11-21 | $5.04 | $5.04 | 149,700 | — | — |
| 2012-11-20 | $4.89 | $4.89 | 51,700 | — | — |
| 2012-11-19 | $4.86 | $4.86 | 33,900 | — | — |
| 2012-11-16 | $4.83 | $4.83 | 68,100 | — | — |
| 2012-11-15 | $5.04 | $5.04 | 22,400 | — | — |
| 2012-11-14 | $4.89 | $4.89 | 27,200 | — | — |
| 2012-11-13 | $4.92 | $4.92 | 25,300 | — | — |
| 2012-11-12 | $4.92 | $4.92 | 145,300 | — | — |
| 2012-11-09 | $4.68 | $4.68 | 72,700 | — | — |
| 2012-11-08 | $4.80 | $4.80 | 25,600 | — | — |
| 2012-11-07 | $5.07 | $5.07 | 51,900 | — | — |
| 2012-11-06 | $4.92 | $4.92 | 22,200 | — | — |
| 2012-11-05 | $4.82 | $4.82 | 36,200 | — | — |
| 2012-11-02 | $4.80 | $4.80 | 12,500 | — | — |
| 2012-11-01 | $4.76 | $4.76 | 43,500 | — | — |
| 2012-10-31 | $4.73 | $4.73 | 69,300 | — | — |
| 2012-10-26 | $4.61 | $4.61 | 4,000 | — | — |
| 2012-10-25 | $4.61 | $4.61 | 21,700 | — | — |
| 2012-10-24 | $4.56 | $4.56 | 21,400 | — | — |
| 2012-10-23 | $4.49 | $4.49 | 9,400 | — | — |
| 2012-10-22 | $4.50 | $4.50 | 31,300 | — | — |
| 2012-10-19 | $4.34 | $4.34 | 52,400 | — | — |
| 2012-10-18 | $4.35 | $4.35 | 57,000 | — | — |
| 2012-10-17 | $4.56 | $4.56 | 54,700 | — | — |
| 2012-10-16 | $4.54 | $4.54 | 20,000 | — | — |
| 2012-10-15 | $4.64 | $4.64 | 27,500 | — | — |
| 2012-10-12 | $4.45 | $4.45 | 22,900 | — | — |
| 2012-10-11 | $4.39 | $4.39 | 43,200 | — | — |
| 2012-10-10 | $4.32 | $4.32 | 73,700 | — | — |
| 2012-10-09 | $4.25 | $4.25 | 36,000 | — | — |
| 2012-10-08 | $4.36 | $4.36 | 13,500 | — | — |
| 2012-10-05 | $4.38 | $4.38 | 31,700 | — | — |
| 2012-10-04 | $4.43 | $4.43 | 74,700 | — | — |
| 2012-10-03 | $4.55 | $4.55 | 119,000 | — | — |
| 2012-10-02 | $4.67 | $4.67 | 53,500 | — | — |
| 2012-10-01 | $4.66 | $4.66 | 189,400 | — | — |
| 2012-09-28 | $4.85 | $4.85 | 89,100 | — | — |
| 2012-09-27 | $4.88 | $4.88 | 183,100 | — | — |
| 2012-09-26 | $4.66 | $4.66 | 94,900 | — | — |
| 2012-09-25 | $4.64 | $4.64 | 26,800 | — | — |
| 2012-09-24 | $4.62 | $4.62 | 38,800 | — | — |
| 2012-09-21 | $4.59 | $4.59 | 68,500 | — | — |
| 2012-09-20 | $4.57 | $4.57 | 47,500 | — | — |
| 2012-09-19 | $4.61 | $4.61 | 24,100 | — | — |
| 2012-09-18 | $4.66 | $4.66 | 12,800 | — | — |
| 2012-09-17 | $4.61 | $4.61 | 17,000 | — | — |
| 2012-09-14 | $4.74 | $4.74 | 14,300 | — | — |
| 2012-09-13 | $4.82 | $4.82 | 62,200 | — | — |
| 2012-09-12 | $4.73 | $4.73 | 39,200 | — | — |
| 2012-09-11 | $4.54 | $4.54 | 57,900 | — | — |
| 2012-09-10 | $4.60 | $4.60 | 41,700 | — | — |
| 2012-09-07 | $4.70 | $4.70 | 20,000 | — | — |
| 2012-09-06 | $4.62 | $4.62 | 16,800 | — | — |
| 2012-09-05 | $4.68 | $4.68 | 30,800 | — | — |
| 2012-09-04 | $4.81 | $4.81 | 61,000 | — | — |
| 2012-08-31 | $4.85 | $4.85 | 87,800 | — | — |
| 2012-08-30 | $4.92 | $4.92 | 87,500 | — | — |
| 2012-08-29 | $4.91 | $4.91 | 51,300 | — | — |
| 2012-08-28 | $4.90 | $4.90 | 21,200 | — | — |
| 2012-08-27 | $4.94 | $4.94 | 153,400 | — | — |
| 2012-08-24 | $4.63 | $4.63 | 98,900 | — | — |
| 2012-08-23 | $4.53 | $4.53 | 67,500 | — | — |
| 2012-08-22 | $4.32 | $4.32 | 22,200 | — | — |
| 2012-08-21 | $4.33 | $4.33 | 63,300 | — | — |
| 2012-08-20 | $4.46 | $4.46 | 10,300 | — | — |
| 2012-08-17 | $4.47 | $4.47 | 20,000 | — | — |
| 2012-08-16 | $4.43 | $4.43 | 12,600 | — | — |
| 2012-08-15 | $4.40 | $4.40 | 19,600 | — | — |
| 2012-08-14 | $4.29 | $4.29 | 31,400 | — | — |
| 2012-08-13 | $4.45 | $4.45 | 12,500 | — | — |
| 2012-08-10 | $4.38 | $4.38 | 32,200 | — | — |
| 2012-08-09 | $4.36 | $4.36 | 15,300 | — | — |
| 2012-08-08 | $4.44 | $4.44 | 27,100 | — | — |
| 2012-08-07 | $4.49 | $4.49 | 30,200 | — | — |
| 2012-08-06 | $4.42 | $4.42 | 10,600 | — | — |
| 2012-08-03 | $4.38 | $4.38 | 24,000 | — | — |
| 2012-08-02 | $4.46 | $4.46 | 19,200 | — | — |
| 2012-08-01 | $4.41 | $4.41 | 65,400 | — | — |
| 2012-07-31 | $4.45 | $4.45 | 39,500 | — | — |
| 2012-07-30 | $4.49 | $4.49 | 17,000 | — | — |
| 2012-07-27 | $4.58 | $4.58 | 69,600 | — | — |
| 2012-07-26 | $4.59 | $4.59 | 53,100 | — | — |
| 2012-07-25 | $4.21 | $4.21 | 43,000 | — | — |
| 2012-07-24 | $4.08 | $4.08 | 31,000 | — | — |
| 2012-07-23 | $4.06 | $4.06 | 28,600 | — | — |
| 2012-07-20 | $4.19 | $4.19 | 36,100 | — | — |
| 2012-07-19 | $4.10 | $4.10 | 41,300 | — | — |
| 2012-07-18 | $4.15 | $4.15 | 67,000 | — | — |
| 2012-07-17 | $4.06 | $4.06 | 120,900 | — | — |
| 2012-07-16 | $4.04 | $4.04 | 112,300 | — | — |
| 2012-07-13 | $4.12 | $4.12 | 89,900 | — | — |
| 2012-07-12 | $4.19 | $4.19 | 130,200 | — | — |
| 2012-07-11 | $4.32 | $4.32 | 47,100 | — | — |
| 2012-07-10 | $4.24 | $4.24 | 81,700 | — | — |
| 2012-07-09 | $4.39 | $4.39 | 48,600 | — | — |
| 2012-07-06 | $4.64 | $4.64 | 94,500 | — | — |
| 2012-07-05 | $4.81 | $4.81 | 218,600 | — | — |
| 2012-07-03 | $4.50 | $4.50 | 38,000 | — | — |
| 2012-07-02 | $4.42 | $4.42 | 37,700 | — | — |
| 2012-06-29 | $4.49 | $4.49 | 93,600 | — | — |
| 2012-06-28 | $4.23 | $4.23 | 70,500 | — | — |
| 2012-06-27 | $4.28 | $4.28 | 76,000 | — | — |
| 2012-06-26 | $4.35 | $4.35 | 106,900 | — | — |
| 2012-06-25 | $4.19 | $4.19 | 86,100 | — | — |
| 2012-06-22 | $4.34 | $4.34 | 1,662,300 | — | — |
| 2012-06-21 | $4.14 | $4.14 | 150,200 | — | — |
| 2012-06-20 | $4.21 | $4.21 | 39,400 | — | — |
| 2012-06-19 | $4.22 | $4.22 | 91,500 | — | — |
| 2012-06-18 | $4.15 | $4.15 | 89,100 | — | — |
| 2012-06-15 | $4.12 | $4.12 | 73,800 | — | — |
| 2012-06-14 | $4.22 | $4.22 | 93,000 | — | — |
| 2012-06-13 | $4.37 | $4.37 | 149,800 | — | — |
| 2012-06-12 | $4.27 | $4.27 | 58,200 | — | — |
| 2012-06-11 | $4.27 | $4.27 | 75,800 | — | — |
| 2012-06-08 | $4.32 | $4.32 | 123,700 | — | — |
| 2012-06-07 | $4.29 | $4.29 | 136,900 | — | — |
| 2012-06-06 | $4.51 | $4.51 | 65,600 | — | — |
| 2012-06-05 | $4.29 | $4.29 | 57,000 | — | — |
| 2012-06-04 | $4.25 | $4.25 | 128,100 | — | — |
| 2012-06-01 | $4.25 | $4.25 | 86,400 | — | — |
| 2012-05-31 | $4.32 | $4.32 | 94,800 | — | — |
| 2012-05-30 | $4.47 | $4.47 | 69,400 | — | — |
| 2012-05-29 | $4.59 | $4.59 | 68,300 | — | — |
| 2012-05-25 | $4.37 | $4.37 | 109,600 | — | — |
| 2012-05-24 | $4.64 | $4.64 | 128,900 | — | — |
| 2012-05-23 | $4.99 | $4.99 | 159,000 | — | — |
| 2012-05-22 | $5.07 | $5.07 | 128,000 | — | — |
| 2012-05-21 | $5.36 | $5.36 | 95,800 | — | — |
| 2012-05-18 | $5.42 | $5.42 | 87,900 | — | — |
| 2012-05-17 | $5.72 | $5.72 | 52,600 | — | — |
| 2012-05-16 | $5.85 | $5.85 | 85,600 | — | — |
| 2012-05-15 | $6.19 | $6.19 | 110,000 | — | — |
| 2012-05-14 | $6.68 | $6.68 | 185,800 | — | — |
| 2012-05-11 | $7.26 | $7.26 | 45,400 | — | — |
| 2012-05-10 | $7.44 | $7.44 | 81,000 | — | — |
| 2012-05-09 | $7.61 | $7.61 | 26,000 | — | — |
| 2012-05-08 | $7.69 | $7.69 | 54,400 | — | — |
| 2012-05-07 | $7.64 | $7.64 | 43,000 | — | — |
| 2012-05-04 | $7.49 | $7.49 | 63,800 | — | — |
| 2012-05-03 | $7.61 | $7.61 | 48,000 | — | — |
| 2012-05-02 | $7.74 | $7.74 | 94,700 | — | — |
| 2012-05-01 | $7.85 | $7.85 | 72,000 | — | — |
| 2012-04-30 | $7.56 | $7.56 | 87,000 | — | — |
| 2012-04-27 | $7.83 | $7.83 | 55,400 | — | — |
| 2012-04-26 | $7.91 | $7.91 | 62,400 | — | — |
| 2012-04-25 | $7.79 | $7.79 | 86,700 | — | — |
| 2012-04-24 | $7.90 | $7.90 | 145,900 | — | — |
| 2012-04-23 | $7.84 | $7.84 | 86,100 | — | — |
| 2012-04-20 | $8.17 | $8.17 | 725,100 | — | — |
| 2012-04-19 | $9.65 | $9.65 | 49,600 | — | — |
| 2012-04-18 | $9.72 | $9.72 | 26,800 | — | — |
| 2012-04-17 | $9.91 | $9.91 | 24,400 | — | — |
| 2012-04-16 | $9.80 | $9.80 | 24,500 | — | — |
| 2012-04-13 | $9.69 | $9.69 | 46,700 | — | — |
| 2012-04-12 | $9.79 | $9.79 | 27,200 | — | — |
| 2012-04-11 | $9.85 | $9.85 | 64,000 | — | — |
| 2012-04-10 | $9.24 | $9.24 | 89,200 | — | — |
| 2012-04-09 | $9.59 | $9.59 | 46,900 | — | — |
| 2012-04-05 | $9.81 | $9.81 | 55,300 | — | — |
| 2012-04-04 | $9.74 | $9.74 | 45,900 | — | — |
| 2012-04-03 | $9.74 | $9.74 | 33,800 | — | — |
| 2012-04-02 | $9.89 | $9.89 | 45,900 | — | — |
| 2012-03-30 | $9.62 | $9.62 | 44,300 | — | — |
| 2012-03-29 | $9.84 | $9.84 | 31,500 | — | — |
| 2012-03-28 | $9.93 | $9.93 | 125,000 | — | — |
| 2012-03-27 | $9.86 | $9.86 | 30,300 | — | — |
| 2012-03-26 | $9.95 | $9.95 | 78,100 | — | — |
| 2012-03-23 | $9.38 | $9.38 | 35,300 | — | — |
| 2012-03-22 | $9.11 | $9.11 | 16,600 | — | — |
| 2012-03-21 | $9.11 | $9.11 | 39,500 | — | — |
| 2012-03-20 | $9.04 | $9.04 | 36,400 | — | — |
| 2012-03-19 | $9.12 | $9.12 | 49,400 | — | — |
| 2012-03-16 | $9.10 | $9.10 | 64,700 | — | — |
| 2012-03-15 | $9.18 | $9.18 | 56,400 | — | — |
| 2012-03-14 | $9.08 | $9.08 | 32,600 | — | — |
| 2012-03-13 | $9.18 | $9.18 | 81,100 | — | — |
| 2012-03-12 | $9.06 | $9.06 | 90,500 | — | — |
| 2012-03-09 | $8.87 | $8.87 | 95,400 | — | — |
| 2012-03-08 | $8.99 | $8.99 | 120,400 | — | — |
| 2012-03-07 | $9.08 | $9.08 | 180,800 | — | — |
| 2012-03-06 | $8.15 | $8.15 | 84,400 | — | — |
| 2012-03-05 | $8.46 | $8.46 | 75,300 | — | — |
| 2012-03-02 | $8.35 | $8.35 | 116,700 | — | — |
| 2012-03-01 | $8.55 | $8.55 | 56,300 | — | — |
| 2012-02-29 | $8.25 | $8.25 | 70,000 | — | — |
| 2012-02-28 | $8.32 | $8.32 | 26,300 | — | — |
| 2012-02-27 | $8.41 | $8.41 | 26,800 | — | — |
| 2012-02-24 | $8.40 | $8.40 | 39,000 | — | — |
| 2012-02-23 | $8.44 | $8.44 | 54,300 | — | — |
| 2012-02-22 | $8.14 | $8.14 | 72,500 | — | — |
| 2012-02-21 | $8.05 | $8.05 | 47,500 | — | — |
| 2012-02-17 | $8.03 | $8.03 | 47,500 | — | — |
| 2012-02-16 | $8.01 | $8.01 | 70,600 | — | — |
| 2012-02-15 | $7.80 | $7.80 | 134,800 | — | — |
| 2012-02-14 | $7.72 | $7.72 | 185,300 | — | — |
| 2012-02-13 | $7.73 | $7.73 | 255,900 | — | — |
| 2012-02-10 | $6.89 | $6.89 | 77,400 | — | — |
| 2012-02-09 | $7.02 | $7.02 | 105,600 | — | — |
| 2012-02-08 | $7.13 | $7.13 | 45,400 | — | — |
| 2012-02-07 | $7.03 | $7.03 | 107,400 | — | — |
| 2012-02-06 | $6.81 | $6.81 | 154,800 | — | — |
| 2012-02-03 | $6.75 | $6.75 | 193,800 | — | — |
| 2012-02-02 | $6.63 | $6.63 | 184,300 | — | — |
| 2012-02-01 | $6.69 | $6.69 | 74,900 | — | — |
| 2012-01-31 | $6.42 | $6.42 | 70,600 | — | — |
| 2012-01-30 | $6.61 | $6.61 | 49,100 | — | — |
| 2012-01-27 | $6.83 | $6.83 | 78,800 | — | — |
| 2012-01-26 | $7.00 | $7.00 | 127,700 | — | — |
| 2012-01-25 | $7.13 | $7.13 | 50,400 | — | — |
| 2012-01-24 | $7.14 | $7.14 | 62,700 | — | — |
| 2012-01-23 | $7.14 | $7.14 | 46,200 | — | — |
| 2012-01-20 | $7.14 | $7.14 | 178,500 | — | — |
| 2012-01-19 | $6.73 | $6.73 | 34,500 | — | — |
| 2012-01-18 | $6.65 | $6.65 | 102,700 | — | — |
| 2012-01-17 | $6.62 | $6.62 | 100,700 | — | — |
| 2012-01-13 | $6.96 | $6.96 | 20,200 | — | — |
| 2012-01-12 | $7.00 | $7.00 | 36,800 | — | — |
| 2012-01-11 | $7.03 | $7.03 | 22,400 | — | — |
| 2012-01-10 | $7.06 | $7.06 | 55,500 | — | — |
| 2012-01-09 | $7.06 | $7.06 | 39,600 | — | — |
| 2012-01-06 | $7.09 | $7.09 | 52,900 | — | — |
| 2012-01-05 | $7.17 | $7.17 | 67,300 | — | — |
| 2012-01-04 | $7.35 | $7.35 | 100,800 | — | — |
| 2012-01-03 | $7.60 | $7.60 | 41,500 | — | — |