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
- 1986-09-25 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 | $4.90 | $5.17 | 201,000 | — | — |
| 2012-12-28 | $4.79 | $5.05 | 59,250 | — | — |
| 2012-12-27 | $4.81 | $5.07 | 90,750 | — | — |
| 2012-12-26 | $4.86 | $5.12 | 94,875 | — | — |
| 2012-12-24 | $4.92 | $5.19 | 16,500 | — | — |
| 2012-12-21 | $4.93 | $5.19 | 370,875 | — | — |
| 2012-12-20 | $4.95 | $5.21 | 135,375 | — | — |
| 2012-12-19 | $4.89 | $5.16 | 118,500 | — | — |
| 2012-12-18 | $4.86 | $5.12 | 180,000 | — | — |
| 2012-12-17 | $4.67 | $4.92 | 159,750 | — | — |
| 2012-12-14 | $4.66 | $4.91 | 178,500 | — | — |
| 2012-12-13 | $4.66 | $4.91 | 180,000 | — | — |
| 2012-12-12 | $4.69 | $4.94 | 316,500 | — | — |
| 2012-12-11 | $4.78 | $5.04 | 217,125 | — | — |
| 2012-12-10 | $4.83 | $5.09 | 142,500 | — | — |
| 2012-12-07 | $4.79 | $5.05 | 120,375 | — | — |
| 2012-12-06 | $4.95 | $5.00 | 140,625 | — | — |
| 2012-12-05 | $4.98 | $5.02 | 187,125 | — | — |
| 2012-12-04 | $5.03 | $5.08 | 144,750 | — | — |
| 2012-12-03 | $5.00 | $5.04 | 92,250 | — | — |
| 2012-11-30 | $5.05 | $5.09 | 293,250 | — | — |
| 2012-11-29 | $5.15 | $5.20 | 230,250 | — | — |
| 2012-11-28 | $5.13 | $5.17 | 183,000 | — | — |
| 2012-11-27 | $5.03 | $5.07 | 110,625 | — | — |
| 2012-11-26 | $4.95 | $5.00 | 132,750 | — | — |
| 2012-11-23 | $4.94 | $4.99 | 62,250 | — | — |
| 2012-11-21 | $4.97 | $5.02 | 125,625 | — | — |
| 2012-11-20 | $4.99 | $5.04 | 279,000 | — | — |
| 2012-11-19 | $4.89 | $4.94 | 298,875 | — | — |
| 2012-11-16 | $4.72 | $4.77 | 271,875 | — | — |
| 2012-11-15 | $4.75 | $4.80 | 394,875 | — | — |
| 2012-11-14 | $4.72 | $4.77 | 223,125 | — | — |
| 2012-11-13 | $4.74 | $4.79 | 110,625 | — | — |
| 2012-11-12 | $4.77 | $4.81 | 75,000 | — | — |
| 2012-11-09 | $4.67 | $4.72 | 216,000 | — | — |
| 2012-11-08 | $4.70 | $4.75 | 372,375 | — | — |
| 2012-11-07 | $4.69 | $4.74 | 278,250 | — | — |
| 2012-11-06 | $4.93 | $4.98 | 237,750 | — | — |
| 2012-11-05 | $4.87 | $4.92 | 72,000 | — | — |
| 2012-11-02 | $4.89 | $4.94 | 233,625 | — | — |
| 2012-11-01 | $5.00 | $5.05 | 347,625 | — | — |
| 2012-10-31 | $4.94 | $4.98 | 307,875 | — | — |
| 2012-10-26 | $4.70 | $4.75 | 190,125 | — | — |
| 2012-10-25 | $4.69 | $4.74 | 280,125 | — | — |
| 2012-10-24 | $4.68 | $4.72 | 123,000 | — | — |
| 2012-10-23 | $4.69 | $4.73 | 239,250 | — | — |
| 2012-10-22 | $4.66 | $4.70 | 256,875 | — | — |
| 2012-10-19 | $4.69 | $4.74 | 190,500 | — | — |
| 2012-10-18 | $4.69 | $4.74 | 194,625 | — | — |
| 2012-10-17 | $4.73 | $4.77 | 233,250 | — | — |
| 2012-10-16 | $4.74 | $4.79 | 150,000 | — | — |
| 2012-10-15 | $4.76 | $4.80 | 111,750 | — | — |
| 2012-10-12 | $4.73 | $4.77 | 67,500 | — | — |
| 2012-10-11 | $4.73 | $4.77 | 129,375 | — | — |
| 2012-10-10 | $4.72 | $4.77 | 109,500 | — | — |
| 2012-10-09 | $4.71 | $4.76 | 250,125 | — | — |
| 2012-10-08 | $4.69 | $4.74 | 89,625 | — | — |
| 2012-10-05 | $4.67 | $4.71 | 178,875 | — | — |
| 2012-10-04 | $4.63 | $4.67 | 170,625 | — | — |
| 2012-10-03 | $4.58 | $4.62 | 190,875 | — | — |
| 2012-10-02 | $4.54 | $4.58 | 209,625 | — | — |
| 2012-10-01 | $4.58 | $4.63 | 514,500 | — | — |
| 2012-09-28 | $4.69 | $4.73 | 256,875 | — | — |
| 2012-09-27 | $4.70 | $4.74 | 482,250 | — | — |
| 2012-09-26 | $4.63 | $4.67 | 146,250 | — | — |
| 2012-09-25 | $4.54 | $4.58 | 228,750 | — | — |
| 2012-09-24 | $4.60 | $4.64 | 152,250 | — | — |
| 2012-09-21 | $4.49 | $4.53 | 367,500 | — | — |
| 2012-09-20 | $4.56 | $4.61 | 146,625 | — | — |
| 2012-09-19 | $4.66 | $4.71 | 181,875 | — | — |
| 2012-09-18 | $4.67 | $4.71 | 295,500 | — | — |
| 2012-09-17 | $4.70 | $4.75 | 151,125 | — | — |
| 2012-09-14 | $4.71 | $4.76 | 533,625 | — | — |
| 2012-09-13 | $4.73 | $4.78 | 360,750 | — | — |
| 2012-09-12 | $4.78 | $4.82 | 278,250 | — | — |
| 2012-09-11 | $4.78 | $4.82 | 407,625 | — | — |
| 2012-09-10 | $4.68 | $4.73 | 272,625 | — | — |
| 2012-09-07 | $4.63 | $4.67 | 157,875 | — | — |
| 2012-09-06 | $4.65 | $4.70 | 325,500 | — | — |
| 2012-09-05 | $4.63 | $4.68 | 214,875 | — | — |
| 2012-09-04 | $4.67 | $4.72 | 276,000 | — | — |
| 2012-08-31 | $4.70 | $4.75 | 250,500 | — | — |
| 2012-08-30 | $4.65 | $4.69 | 648,000 | — | — |
| 2012-08-29 | $4.69 | $4.74 | 233,250 | — | — |
| 2012-08-28 | $4.69 | $4.74 | 262,125 | — | — |
| 2012-08-27 | $4.76 | $4.81 | 180,375 | — | — |
| 2012-08-24 | $4.71 | $4.76 | 188,625 | — | — |
| 2012-08-23 | $4.79 | $4.84 | 102,000 | — | — |
| 2012-08-22 | $4.84 | $4.88 | 81,750 | — | — |
| 2012-08-21 | $4.94 | $4.98 | 108,375 | — | — |
| 2012-08-20 | $4.94 | $4.98 | 196,500 | — | — |
| 2012-08-17 | $5.08 | $5.12 | 205,500 | — | — |
| 2012-08-16 | $4.98 | $5.02 | 241,500 | — | — |
| 2012-08-15 | $4.81 | $4.84 | 150,000 | — | — |
| 2012-08-14 | $4.74 | $4.77 | 122,250 | — | — |
| 2012-08-13 | $4.70 | $4.74 | 90,750 | — | — |
| 2012-08-10 | $4.70 | $4.74 | 110,625 | — | — |
| 2012-08-09 | $4.77 | $4.81 | 71,250 | — | — |
| 2012-08-08 | $4.77 | $4.81 | 126,750 | — | — |
| 2012-08-07 | $4.89 | $4.93 | 139,500 | — | — |
| 2012-08-06 | $4.90 | $4.94 | 189,375 | — | — |
| 2012-08-03 | $4.85 | $4.89 | 208,500 | — | — |
| 2012-08-02 | $4.80 | $4.84 | 160,500 | — | — |
| 2012-08-01 | $4.65 | $4.68 | 238,125 | — | — |
| 2012-07-31 | $4.79 | $4.83 | 267,000 | — | — |
| 2012-07-30 | $4.80 | $4.84 | 385,875 | — | — |
| 2012-07-27 | $4.68 | $4.72 | 811,875 | — | — |
| 2012-07-26 | $4.55 | $4.59 | 331,875 | — | — |
| 2012-07-25 | $4.64 | $4.68 | 491,250 | — | — |
| 2012-07-24 | $4.59 | $4.63 | 249,375 | — | — |
| 2012-07-23 | $4.62 | $4.66 | 262,875 | — | — |
| 2012-07-20 | $4.69 | $4.72 | 399,000 | — | — |
| 2012-07-19 | $4.87 | $4.91 | 437,250 | — | — |
| 2012-07-18 | $4.88 | $4.92 | 459,000 | — | — |
| 2012-07-17 | $4.89 | $4.93 | 616,500 | — | — |
| 2012-07-16 | $4.92 | $4.96 | 695,625 | — | — |
| 2012-07-13 | $5.24 | $5.29 | 202,125 | — | — |
| 2012-07-12 | $5.14 | $5.18 | 146,250 | — | — |
| 2012-07-11 | $5.15 | $5.19 | 193,500 | — | — |
| 2012-07-10 | $5.17 | $5.21 | 188,250 | — | — |
| 2012-07-09 | $5.32 | $5.36 | 189,750 | — | — |
| 2012-07-06 | $5.42 | $5.46 | 163,125 | — | — |
| 2012-07-05 | $5.53 | $5.58 | 172,500 | — | — |
| 2012-07-03 | $5.56 | $5.61 | 125,250 | — | — |
| 2012-07-02 | $5.56 | $5.61 | 254,250 | — | — |
| 2012-06-29 | $5.67 | $5.72 | 171,750 | — | — |
| 2012-06-28 | $5.55 | $5.59 | 114,750 | — | — |
| 2012-06-27 | $5.58 | $5.62 | 147,000 | — | — |
| 2012-06-26 | $5.58 | $5.63 | 132,000 | — | — |
| 2012-06-25 | $5.58 | $5.63 | 143,250 | — | — |
| 2012-06-22 | $5.72 | $5.77 | 768,375 | — | — |
| 2012-06-21 | $5.81 | $5.86 | 438,750 | — | — |
| 2012-06-20 | $5.94 | $5.99 | 222,375 | — | — |
| 2012-06-19 | $5.93 | $5.98 | 196,125 | — | — |
| 2012-06-18 | $5.77 | $5.82 | 180,000 | — | — |
| 2012-06-15 | $5.69 | $5.74 | 237,375 | — | — |
| 2012-06-14 | $5.69 | $5.74 | 151,500 | — | — |
| 2012-06-13 | $5.58 | $5.62 | 204,375 | — | — |
| 2012-06-12 | $5.59 | $5.63 | 170,250 | — | — |
| 2012-06-11 | $5.56 | $5.60 | 255,000 | — | — |
| 2012-06-08 | $5.60 | $5.65 | 172,500 | — | — |
| 2012-06-07 | $5.46 | $5.50 | 322,125 | — | — |
| 2012-06-06 | $5.37 | $5.41 | 198,750 | — | — |
| 2012-06-05 | $5.30 | $5.35 | 179,625 | — | — |
| 2012-06-04 | $5.33 | $5.37 | 183,375 | — | — |
| 2012-06-01 | $5.30 | $5.34 | 235,125 | — | — |
| 2012-05-31 | $5.46 | $5.50 | 363,000 | — | — |
| 2012-05-30 | $5.38 | $5.42 | 166,125 | — | — |
| 2012-05-29 | $5.46 | $5.51 | 202,125 | — | — |
| 2012-05-25 | $5.45 | $5.50 | 224,250 | — | — |
| 2012-05-24 | $5.47 | $5.52 | 270,000 | — | — |
| 2012-05-23 | $5.45 | $5.50 | 371,250 | — | — |
| 2012-05-22 | $5.39 | $5.43 | 191,250 | — | — |
| 2012-05-21 | $5.53 | $5.58 | 156,000 | — | — |
| 2012-05-18 | $5.39 | $5.44 | 379,875 | — | — |
| 2012-05-17 | $5.14 | $5.18 | 342,000 | — | — |
| 2012-05-16 | $5.20 | $5.24 | 144,000 | — | — |
| 2012-05-15 | $5.25 | $5.29 | 123,750 | — | — |
| 2012-05-14 | $5.24 | $5.28 | 110,625 | — | — |
| 2012-05-11 | $5.33 | $5.37 | 295,875 | — | — |
| 2012-05-10 | $5.39 | $5.44 | 318,750 | — | — |
| 2012-05-09 | $5.50 | $5.53 | 165,000 | — | — |
| 2012-05-08 | $5.60 | $5.64 | 166,125 | — | — |
| 2012-05-07 | $5.49 | $5.53 | 112,500 | — | — |
| 2012-05-04 | $5.48 | $5.52 | 334,875 | — | — |
| 2012-05-03 | $5.58 | $5.62 | 150,000 | — | — |
| 2012-05-02 | $5.66 | $5.70 | 339,750 | — | — |
| 2012-05-01 | $5.59 | $5.63 | 168,750 | — | — |
| 2012-04-30 | $5.62 | $5.66 | 206,250 | — | — |
| 2012-04-27 | $5.77 | $5.81 | 160,125 | — | — |
| 2012-04-26 | $5.65 | $5.69 | 321,000 | — | — |
| 2012-04-25 | $5.78 | $5.82 | 324,000 | — | — |
| 2012-04-24 | $5.71 | $5.75 | 275,250 | — | — |
| 2012-04-23 | $5.61 | $5.64 | 392,625 | — | — |
| 2012-04-20 | $5.66 | $5.70 | 318,750 | — | — |
| 2012-04-19 | $5.62 | $5.66 | 569,625 | — | — |
| 2012-04-18 | $5.76 | $5.80 | 616,125 | — | — |
| 2012-04-17 | $5.87 | $5.91 | 865,875 | — | — |
| 2012-04-16 | $5.79 | $5.83 | 250,500 | — | — |
| 2012-04-13 | $5.75 | $5.79 | 191,625 | — | — |
| 2012-04-12 | $5.81 | $5.85 | 177,000 | — | — |
| 2012-04-11 | $5.79 | $5.83 | 245,625 | — | — |
| 2012-04-10 | $5.69 | $5.73 | 241,875 | — | — |
| 2012-04-09 | $5.82 | $5.86 | 225,375 | — | — |
| 2012-04-05 | $5.94 | $5.99 | 208,875 | — | — |
| 2012-04-04 | $5.86 | $5.90 | 139,500 | — | — |
| 2012-04-03 | $5.89 | $5.93 | 306,000 | — | — |
| 2012-04-02 | $6.00 | $6.04 | 195,000 | — | — |
| 2012-03-30 | $5.89 | $5.93 | 234,750 | — | — |
| 2012-03-29 | $6.01 | $6.06 | 81,375 | — | — |
| 2012-03-28 | $6.02 | $6.06 | 183,750 | — | — |
| 2012-03-27 | $5.97 | $6.01 | 160,875 | — | — |
| 2012-03-26 | $6.03 | $6.08 | 132,750 | — | — |
| 2012-03-23 | $5.87 | $5.92 | 211,500 | — | — |
| 2012-03-22 | $5.95 | $6.00 | 183,375 | — | — |
| 2012-03-21 | $6.11 | $6.15 | 189,000 | — | — |
| 2012-03-20 | $6.01 | $6.05 | 197,250 | — | — |
| 2012-03-19 | $6.09 | $6.14 | 237,750 | — | — |
| 2012-03-16 | $6.01 | $6.05 | 567,750 | — | — |
| 2012-03-15 | $6.12 | $6.16 | 244,125 | — | — |
| 2012-03-14 | $5.95 | $5.99 | 241,875 | — | — |
| 2012-03-13 | $5.99 | $6.03 | 241,125 | — | — |
| 2012-03-12 | $5.81 | $5.85 | 223,125 | — | — |
| 2012-03-09 | $5.76 | $5.80 | 279,750 | — | — |
| 2012-03-08 | $5.53 | $5.56 | 155,625 | — | — |
| 2012-03-07 | $5.40 | $5.44 | 346,500 | — | — |
| 2012-03-06 | $5.37 | $5.40 | 261,375 | — | — |
| 2012-03-05 | $5.46 | $5.49 | 137,625 | — | — |
| 2012-03-02 | $5.40 | $5.43 | 225,000 | — | — |
| 2012-03-01 | $5.60 | $5.64 | 155,625 | — | — |
| 2012-02-29 | $5.57 | $5.60 | 282,000 | — | — |
| 2012-02-28 | $5.68 | $5.72 | 298,500 | — | — |
| 2012-02-27 | $5.71 | $5.74 | 119,250 | — | — |
| 2012-02-24 | $5.74 | $5.77 | 128,250 | — | — |
| 2012-02-23 | $5.83 | $5.87 | 221,625 | — | — |
| 2012-02-22 | $5.74 | $5.77 | 127,875 | — | — |
| 2012-02-21 | $5.91 | $5.94 | 173,250 | — | — |
| 2012-02-17 | $6.07 | $6.11 | 231,750 | — | — |
| 2012-02-16 | $6.08 | $6.11 | 293,625 | — | — |
| 2012-02-15 | $5.71 | $5.74 | 141,750 | — | — |
| 2012-02-14 | $5.86 | $5.90 | 185,625 | — | — |
| 2012-02-13 | $5.98 | $6.02 | 246,000 | — | — |
| 2012-02-10 | $5.73 | $5.76 | 185,625 | — | — |
| 2012-02-09 | $5.85 | $5.88 | 169,875 | — | — |
| 2012-02-08 | $5.96 | $6.00 | 150,375 | — | — |
| 2012-02-07 | $5.92 | $5.95 | 235,500 | — | — |
| 2012-02-06 | $5.91 | $5.95 | 143,625 | — | — |
| 2012-02-03 | $5.95 | $5.98 | 237,750 | — | — |
| 2012-02-02 | $5.85 | $5.88 | 337,125 | — | — |
| 2012-02-01 | $5.83 | $5.86 | 514,875 | — | — |
| 2012-01-31 | $5.82 | $5.86 | 336,750 | — | — |
| 2012-01-30 | $5.71 | $5.74 | 316,875 | — | — |
| 2012-01-27 | $5.71 | $5.74 | 285,375 | — | — |
| 2012-01-26 | $5.64 | $5.67 | 376,125 | — | — |
| 2012-01-25 | $5.66 | $5.70 | 1,128,000 | — | — |
| 2012-01-24 | $5.10 | $5.13 | 134,625 | — | — |
| 2012-01-23 | $5.15 | $5.18 | 103,125 | — | — |
| 2012-01-20 | $5.17 | $5.20 | 111,375 | — | — |
| 2012-01-19 | $5.15 | $5.18 | 81,750 | — | — |
| 2012-01-18 | $5.08 | $5.11 | 196,875 | — | — |
| 2012-01-17 | $5.06 | $5.09 | 178,875 | — | — |
| 2012-01-13 | $5.00 | $5.03 | 125,250 | — | — |
| 2012-01-12 | $5.00 | $5.03 | 274,125 | — | — |
| 2012-01-11 | $5.00 | $5.03 | 140,250 | — | — |
| 2012-01-10 | $4.99 | $5.02 | 267,000 | — | — |
| 2012-01-09 | $4.93 | $4.96 | 167,250 | — | — |
| 2012-01-06 | $4.86 | $4.89 | 186,750 | — | — |
| 2012-01-05 | $4.81 | $4.84 | 145,500 | — | — |
| 2012-01-04 | $4.82 | $4.85 | 124,500 | — | — |
| 2012-01-03 | $4.84 | $4.87 | 182,625 | — | — |