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
- 1984-06-01 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 | $6.34 | $6.47 | 18,787,600 | — | — |
| 2012-12-28 | $6.13 | $6.25 | 15,127,400 | — | — |
| 2012-12-27 | $6.22 | $6.34 | 18,455,400 | — | — |
| 2012-12-26 | $6.18 | $6.30 | 10,342,300 | — | — |
| 2012-12-24 | $6.23 | $6.35 | 6,840,000 | — | — |
| 2012-12-21 | $6.32 | $6.44 | 58,144,400 | — | — |
| 2012-12-20 | $6.79 | $6.92 | 19,997,000 | — | — |
| 2012-12-19 | $6.82 | $6.95 | 25,576,000 | — | — |
| 2012-12-18 | $6.70 | $6.83 | 28,810,700 | — | — |
| 2012-12-17 | $6.61 | $6.74 | 34,772,400 | — | — |
| 2012-12-14 | $6.85 | $6.99 | 23,368,900 | — | — |
| 2012-12-13 | $6.66 | $6.79 | 24,047,400 | — | — |
| 2012-12-12 | $6.71 | $6.84 | 28,353,700 | — | — |
| 2012-12-11 | $6.77 | $6.90 | 24,442,700 | — | — |
| 2012-12-10 | $6.67 | $6.80 | 32,458,100 | — | — |
| 2012-12-07 | $6.44 | $6.57 | 22,046,900 | — | — |
| 2012-12-06 | $6.41 | $6.54 | 30,376,200 | — | — |
| 2012-12-05 | $6.18 | $6.30 | 18,644,200 | — | — |
| 2012-12-04 | $6.04 | $6.16 | 20,645,500 | — | — |
| 2012-12-03 | $5.93 | $6.05 | 15,082,300 | — | — |
| 2012-11-30 | $5.97 | $6.09 | 20,270,200 | — | — |
| 2012-11-29 | $5.91 | $6.03 | 25,011,800 | — | — |
| 2012-11-28 | $5.77 | $5.88 | 24,166,600 | — | — |
| 2012-11-27 | $5.68 | $5.79 | 34,241,300 | — | — |
| 2012-11-26 | $5.70 | $5.81 | 29,431,300 | — | — |
| 2012-11-23 | $5.68 | $5.79 | 13,674,700 | — | — |
| 2012-11-21 | $5.52 | $5.63 | 17,426,100 | — | — |
| 2012-11-20 | $5.56 | $5.67 | 17,348,700 | — | — |
| 2012-11-19 | $5.54 | $5.65 | 28,105,900 | — | — |
| 2012-11-16 | $5.47 | $5.58 | 25,895,300 | — | — |
| 2012-11-15 | $5.47 | $5.58 | 19,620,000 | — | — |
| 2012-11-14 | $5.56 | $5.67 | 21,264,400 | — | — |
| 2012-11-13 | $5.74 | $5.85 | 29,127,300 | — | — |
| 2012-11-12 | $5.57 | $5.68 | 19,265,200 | — | — |
| 2012-11-09 | $5.62 | $5.73 | 22,103,800 | — | — |
| 2012-11-08 | $5.69 | $5.80 | 30,618,500 | — | — |
| 2012-11-07 | $5.91 | $6.03 | 39,729,900 | — | — |
| 2012-11-06 | $6.09 | $6.21 | 46,489,800 | — | — |
| 2012-11-05 | $5.84 | $5.96 | 20,052,000 | — | — |
| 2012-11-02 | $5.71 | $5.82 | 24,445,700 | — | — |
| 2012-11-01 | $5.79 | $5.90 | 20,757,200 | — | — |
| 2012-10-31 | $5.43 | $5.54 | 18,546,200 | — | — |
| 2012-10-26 | $5.47 | $5.58 | 28,145,300 | — | — |
| 2012-10-25 | $5.69 | $5.80 | 46,181,100 | — | — |
| 2012-10-24 | $5.17 | $5.27 | 35,474,400 | — | — |
| 2012-10-23 | $5.41 | $5.52 | 36,240,300 | — | — |
| 2012-10-22 | $5.44 | $5.55 | 26,365,300 | — | — |
| 2012-10-19 | $5.45 | $5.56 | 23,348,000 | — | — |
| 2012-10-18 | $5.65 | $5.76 | 16,866,700 | — | — |
| 2012-10-17 | $5.78 | $5.89 | 16,544,400 | — | — |
| 2012-10-16 | $5.78 | $5.89 | 16,460,300 | — | — |
| 2012-10-15 | $5.72 | $5.83 | 15,011,600 | — | — |
| 2012-10-12 | $5.67 | $5.78 | 20,027,100 | — | — |
| 2012-10-11 | $5.75 | $5.86 | 23,649,500 | — | — |
| 2012-10-10 | $5.76 | $5.87 | 16,794,300 | — | — |
| 2012-10-09 | $5.76 | $5.87 | 16,388,700 | — | — |
| 2012-10-08 | $5.85 | $5.97 | 11,144,500 | — | — |
| 2012-10-05 | $5.89 | $6.01 | 17,263,600 | — | — |
| 2012-10-04 | $5.88 | $6.00 | 14,778,900 | — | — |
| 2012-10-03 | $5.84 | $5.96 | 14,783,500 | — | — |
| 2012-10-02 | $5.84 | $5.96 | 20,219,900 | — | — |
| 2012-10-01 | $5.77 | $5.88 | 40,669,400 | — | — |
| 2012-09-28 | $5.98 | $6.10 | 41,019,800 | — | — |
| 2012-09-27 | $6.02 | $6.14 | 38,639,200 | — | — |
| 2012-09-26 | $5.94 | $6.06 | 33,656,700 | — | — |
| 2012-09-25 | $6.11 | $6.23 | 36,271,200 | — | — |
| 2012-09-24 | $6.26 | $6.38 | 38,107,000 | — | — |
| 2012-09-21 | $6.36 | $6.49 | 26,892,900 | — | — |
| 2012-09-20 | $6.45 | $6.58 | 37,495,900 | — | — |
| 2012-09-19 | $6.65 | $6.78 | 24,783,700 | — | — |
| 2012-09-18 | $6.48 | $6.61 | 18,295,100 | — | — |
| 2012-09-17 | $6.57 | $6.70 | 20,437,100 | — | — |
| 2012-09-14 | $6.70 | $6.83 | 20,525,400 | — | — |
| 2012-09-13 | $6.60 | $6.73 | 30,512,400 | — | — |
| 2012-09-12 | $6.47 | $6.60 | 16,725,000 | — | — |
| 2012-09-11 | $6.36 | $6.49 | 29,081,200 | — | — |
| 2012-09-10 | $6.41 | $6.54 | 21,166,500 | — | — |
| 2012-09-07 | $6.42 | $6.55 | 63,824,900 | — | — |
| 2012-09-06 | $6.68 | $6.81 | 45,887,300 | — | — |
| 2012-09-05 | $6.19 | $6.31 | 29,149,500 | — | — |
| 2012-09-04 | $6.09 | $6.21 | 18,706,900 | — | — |
| 2012-08-31 | $6.21 | $6.33 | 20,650,100 | — | — |
| 2012-08-30 | $6.18 | $6.30 | 18,488,300 | — | — |
| 2012-08-29 | $6.20 | $6.32 | 16,111,300 | — | — |
| 2012-08-28 | $6.20 | $6.32 | 14,263,800 | — | — |
| 2012-08-27 | $6.23 | $6.35 | 13,222,300 | — | — |
| 2012-08-24 | $6.30 | $6.42 | 19,076,600 | — | — |
| 2012-08-23 | $6.26 | $6.38 | 18,181,300 | — | — |
| 2012-08-22 | $6.32 | $6.44 | 26,041,200 | — | — |
| 2012-08-21 | $6.46 | $6.59 | 24,481,500 | — | — |
| 2012-08-20 | $6.49 | $6.62 | 16,021,800 | — | — |
| 2012-08-17 | $6.57 | $6.70 | 14,958,900 | — | — |
| 2012-08-16 | $6.61 | $6.74 | 15,837,900 | — | — |
| 2012-08-15 | $6.49 | $6.62 | 34,554,600 | — | — |
| 2012-08-14 | $6.55 | $6.68 | 27,521,900 | — | — |
| 2012-08-13 | $6.72 | $6.85 | 15,999,100 | — | — |
| 2012-08-10 | $6.76 | $6.89 | 22,000,700 | — | — |
| 2012-08-09 | $6.81 | $6.94 | 20,530,400 | — | — |
| 2012-08-08 | $6.89 | $7.03 | 31,848,700 | — | — |
| 2012-08-07 | $6.82 | $6.95 | 43,058,500 | — | — |
| 2012-08-06 | $6.57 | $6.70 | 26,896,900 | — | — |
| 2012-08-03 | $6.33 | $6.45 | 22,472,200 | — | — |
| 2012-08-02 | $6.16 | $6.28 | 17,632,000 | — | — |
| 2012-08-01 | $6.27 | $6.39 | 23,396,400 | — | — |
| 2012-07-31 | $6.21 | $6.33 | 51,573,800 | — | — |
| 2012-07-30 | $6.11 | $6.23 | 27,533,800 | — | — |
| 2012-07-27 | $6.28 | $6.40 | 23,951,500 | — | — |
| 2012-07-26 | $5.96 | $6.08 | 22,586,300 | — | — |
| 2012-07-25 | $5.84 | $5.96 | 27,639,700 | — | — |
| 2012-07-24 | $5.73 | $5.84 | 32,284,100 | — | — |
| 2012-07-23 | $5.62 | $5.73 | 42,241,400 | — | — |
| 2012-07-20 | $5.83 | $5.94 | 44,481,200 | — | — |
| 2012-07-19 | $5.78 | $5.89 | 23,679,200 | — | — |
| 2012-07-18 | $5.84 | $5.96 | 24,954,300 | — | — |
| 2012-07-17 | $5.77 | $5.88 | 35,517,600 | — | — |
| 2012-07-16 | $6.00 | $6.12 | 27,492,500 | — | — |
| 2012-07-13 | $6.13 | $6.25 | 25,684,400 | — | — |
| 2012-07-12 | $6.13 | $6.25 | 38,542,700 | — | — |
| 2012-07-11 | $6.21 | $6.33 | 33,358,600 | — | — |
| 2012-07-10 | $6.16 | $6.28 | 36,372,300 | — | — |
| 2012-07-09 | $6.49 | $6.62 | 19,842,000 | — | — |
| 2012-07-06 | $6.72 | $6.85 | 22,702,200 | — | — |
| 2012-07-05 | $6.81 | $6.94 | 21,914,500 | — | — |
| 2012-07-03 | $6.89 | $7.03 | 46,397,000 | — | — |
| 2012-07-02 | $6.55 | $6.68 | 51,141,600 | — | — |
| 2012-06-29 | $6.31 | $6.43 | 32,253,900 | — | — |
| 2012-06-28 | $5.97 | $6.09 | 34,680,300 | — | — |
| 2012-06-27 | $5.72 | $5.83 | 13,836,100 | — | — |
| 2012-06-26 | $5.63 | $5.74 | 17,684,200 | — | — |
| 2012-06-25 | $5.59 | $5.70 | 19,795,900 | — | — |
| 2012-06-22 | $5.74 | $5.85 | 33,486,500 | — | — |
| 2012-06-21 | $5.65 | $5.76 | 51,272,200 | — | — |
| 2012-06-20 | $6.12 | $6.24 | 30,272,100 | — | — |
| 2012-06-19 | $6.10 | $6.22 | 22,652,800 | — | — |
| 2012-06-18 | $5.94 | $6.06 | 19,383,900 | — | — |
| 2012-06-15 | $5.89 | $6.01 | 27,553,500 | — | — |
| 2012-06-14 | $5.76 | $5.87 | 32,597,900 | — | — |
| 2012-06-13 | $5.86 | $5.98 | 31,202,500 | — | — |
| 2012-06-12 | $5.92 | $6.04 | 21,282,500 | — | — |
| 2012-06-11 | $5.71 | $5.82 | 21,462,000 | — | — |
| 2012-06-08 | $5.88 | $6.00 | 19,022,300 | — | — |
| 2012-06-07 | $5.67 | $5.78 | 33,187,500 | — | — |
| 2012-06-06 | $5.75 | $5.86 | 35,081,500 | — | — |
| 2012-06-05 | $5.60 | $5.71 | 31,258,900 | — | — |
| 2012-06-04 | $5.39 | $5.50 | 18,704,000 | — | — |
| 2012-06-01 | $5.45 | $5.56 | 30,331,900 | — | — |
| 2012-05-31 | $5.84 | $5.96 | 30,707,900 | — | — |
| 2012-05-30 | $5.99 | $6.11 | 25,220,500 | — | — |
| 2012-05-29 | $6.12 | $6.24 | 20,990,400 | — | — |
| 2012-05-25 | $5.96 | $6.08 | 21,177,100 | — | — |
| 2012-05-24 | $5.74 | $5.85 | 22,189,900 | — | — |
| 2012-05-23 | $5.75 | $5.86 | 25,617,400 | — | — |
| 2012-05-22 | $5.71 | $5.82 | 25,413,200 | — | — |
| 2012-05-21 | $5.78 | $5.89 | 27,203,500 | — | — |
| 2012-05-18 | $5.63 | $5.74 | 33,622,900 | — | — |
| 2012-05-17 | $5.95 | $6.07 | 32,690,400 | — | — |
| 2012-05-16 | $6.15 | $6.27 | 54,051,400 | — | — |
| 2012-05-15 | $6.02 | $6.14 | 44,146,400 | — | — |
| 2012-05-14 | $6.21 | $6.33 | 30,453,100 | — | — |
| 2012-05-11 | $6.36 | $6.49 | 18,440,800 | — | — |
| 2012-05-10 | $6.29 | $6.41 | 25,417,400 | — | — |
| 2012-05-09 | $6.36 | $6.49 | 36,700,200 | — | — |
| 2012-05-08 | $6.24 | $6.36 | 35,849,500 | — | — |
| 2012-05-07 | $6.50 | $6.63 | 36,590,900 | — | — |
| 2012-05-04 | $6.55 | $6.68 | 34,523,000 | — | — |
| 2012-05-03 | $6.47 | $6.60 | 34,534,500 | — | — |
| 2012-05-02 | $6.82 | $6.95 | 28,171,600 | — | — |
| 2012-05-01 | $6.68 | $6.81 | 29,565,100 | — | — |
| 2012-04-30 | $6.59 | $6.72 | 19,132,600 | — | — |
| 2012-04-27 | $6.57 | $6.70 | 23,209,100 | — | — |
| 2012-04-26 | $6.60 | $6.73 | 24,063,100 | — | — |
| 2012-04-25 | $6.52 | $6.65 | 31,170,000 | — | — |
| 2012-04-24 | $6.51 | $6.64 | 28,535,200 | — | — |
| 2012-04-23 | $6.63 | $6.76 | 35,940,900 | — | — |
| 2012-04-20 | $6.64 | $6.77 | 50,173,100 | — | — |
| 2012-04-19 | $7.01 | $7.15 | 31,230,600 | — | — |
| 2012-04-18 | $7.07 | $7.21 | 28,851,500 | — | — |
| 2012-04-17 | $7.24 | $7.38 | 40,078,800 | — | — |
| 2012-04-16 | $7.12 | $7.26 | 56,312,600 | — | — |
| 2012-04-13 | $6.96 | $7.10 | 97,311,100 | — | — |
| 2012-04-12 | $7.15 | $7.29 | 57,618,700 | — | — |
| 2012-04-11 | $7.17 | $7.31 | 22,609,600 | — | — |
| 2012-04-10 | $7.15 | $7.29 | 23,149,500 | — | — |
| 2012-04-09 | $7.35 | $7.49 | 17,380,900 | — | — |
| 2012-04-05 | $7.59 | $7.74 | 19,809,500 | — | — |
| 2012-04-04 | $7.66 | $7.81 | 52,000,600 | — | — |
| 2012-04-03 | $7.99 | $8.15 | 26,508,300 | — | — |
| 2012-04-02 | $8.10 | $8.26 | 27,362,500 | — | — |
| 2012-03-30 | $8.10 | $8.26 | 50,946,900 | — | — |
| 2012-03-29 | $8.42 | $8.59 | 45,879,200 | — | — |
| 2012-03-28 | $8.64 | $8.81 | 35,128,600 | — | — |
| 2012-03-27 | $8.58 | $8.75 | 39,442,300 | — | — |
| 2012-03-26 | $8.25 | $8.41 | 35,598,900 | — | — |
| 2012-03-23 | $8.40 | $8.57 | 47,816,200 | — | — |
| 2012-03-22 | $8.71 | $8.88 | 33,388,600 | — | — |
| 2012-03-21 | $8.74 | $8.91 | 30,788,500 | — | — |
| 2012-03-20 | $8.57 | $8.74 | 18,186,300 | — | — |
| 2012-03-19 | $8.63 | $8.80 | 26,237,300 | — | — |
| 2012-03-16 | $8.82 | $8.99 | 33,081,100 | — | — |
| 2012-03-15 | $8.83 | $9.00 | 34,668,100 | — | — |
| 2012-03-14 | $8.58 | $8.75 | 34,004,800 | — | — |
| 2012-03-13 | $8.49 | $8.66 | 31,182,100 | — | — |
| 2012-03-12 | $8.08 | $8.24 | 19,889,300 | — | — |
| 2012-03-09 | $8.33 | $8.49 | 25,549,500 | — | — |
| 2012-03-08 | $8.16 | $8.32 | 18,794,500 | — | — |
| 2012-03-07 | $8.09 | $8.25 | 32,056,600 | — | — |
| 2012-03-06 | $8.00 | $8.16 | 37,490,200 | — | — |
| 2012-03-05 | $8.20 | $8.36 | 30,167,800 | — | — |
| 2012-03-02 | $8.65 | $8.82 | 24,787,200 | — | — |
| 2012-03-01 | $8.71 | $8.88 | 33,725,100 | — | — |
| 2012-02-29 | $8.55 | $8.72 | 48,164,700 | — | — |
| 2012-02-28 | $8.88 | $9.06 | 71,856,200 | — | — |
| 2012-02-27 | $8.56 | $8.73 | 59,879,300 | — | — |
| 2012-02-24 | $7.95 | $8.11 | 17,292,600 | — | — |
| 2012-02-23 | $7.82 | $7.97 | 31,618,800 | — | — |
| 2012-02-22 | $8.04 | $8.20 | 19,381,700 | — | — |
| 2012-02-21 | $8.21 | $8.37 | 18,768,100 | — | — |
| 2012-02-17 | $8.43 | $8.60 | 18,917,300 | — | — |
| 2012-02-16 | $8.46 | $8.63 | 18,749,000 | — | — |
| 2012-02-15 | $8.28 | $8.44 | 33,448,200 | — | — |
| 2012-02-14 | $8.34 | $8.50 | 41,142,100 | — | — |
| 2012-02-13 | $7.85 | $8.00 | 24,807,300 | — | — |
| 2012-02-10 | $7.91 | $8.07 | 26,191,000 | — | — |
| 2012-02-09 | $8.16 | $8.32 | 27,434,500 | — | — |
| 2012-02-08 | $8.17 | $8.33 | 42,113,700 | — | — |
| 2012-02-07 | $7.88 | $8.04 | 20,245,400 | — | — |
| 2012-02-06 | $7.73 | $7.88 | 32,638,600 | — | — |
| 2012-02-03 | $7.95 | $8.11 | 15,179,500 | — | — |
| 2012-02-02 | $7.72 | $7.87 | 20,660,800 | — | — |
| 2012-02-01 | $7.70 | $7.85 | 26,899,200 | — | — |
| 2012-01-31 | $7.60 | $7.75 | 21,798,900 | — | — |
| 2012-01-30 | $7.56 | $7.71 | 21,759,000 | — | — |
| 2012-01-27 | $7.43 | $7.58 | 29,119,800 | — | — |
| 2012-01-26 | $7.55 | $7.70 | 42,242,300 | — | — |
| 2012-01-25 | $7.86 | $8.01 | 30,951,100 | — | — |
| 2012-01-24 | $7.95 | $8.11 | 29,248,700 | — | — |
| 2012-01-23 | $7.87 | $8.03 | 33,180,100 | — | — |
| 2012-01-20 | $7.76 | $7.91 | 38,677,500 | — | — |
| 2012-01-19 | $7.88 | $8.04 | 43,923,400 | — | — |
| 2012-01-18 | $7.65 | $7.80 | 48,911,100 | — | — |
| 2012-01-17 | $7.16 | $7.30 | 30,684,100 | — | — |
| 2012-01-13 | $7.23 | $7.37 | 29,225,000 | — | — |
| 2012-01-12 | $7.27 | $7.41 | 30,026,700 | — | — |
| 2012-01-11 | $7.22 | $7.36 | 20,210,400 | — | — |
| 2012-01-10 | $7.25 | $7.39 | 26,672,800 | — | — |
| 2012-01-09 | $7.29 | $7.43 | 28,692,200 | — | — |
| 2012-01-06 | $7.20 | $7.34 | 33,006,500 | — | — |
| 2012-01-05 | $7.16 | $7.30 | 53,469,800 | — | — |
| 2012-01-04 | $6.99 | $7.13 | 43,038,500 | — | — |
| 2012-01-03 | $6.76 | $6.89 | 42,035,300 | — | — |