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
- 2010-03-24 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 | $5.02 | $5.02 | 128,500 | — | — |
| 2012-12-28 | $5.05 | $5.05 | 34,300 | — | — |
| 2012-12-27 | $5.04 | $5.04 | 132,800 | — | — |
| 2012-12-26 | $5.06 | $5.06 | 27,200 | — | — |
| 2012-12-24 | $5.08 | $5.08 | 22,700 | — | — |
| 2012-12-21 | $5.25 | $5.25 | 195,100 | — | — |
| 2012-12-20 | $5.41 | $5.41 | 91,900 | — | — |
| 2012-12-19 | $5.29 | $5.29 | 51,900 | — | — |
| 2012-12-18 | $5.45 | $5.45 | 61,100 | — | — |
| 2012-12-17 | $5.46 | $5.46 | 40,000 | — | — |
| 2012-12-14 | $5.18 | $5.18 | 51,800 | — | — |
| 2012-12-13 | $5.24 | $5.24 | 108,600 | — | — |
| 2012-12-12 | $5.39 | $5.39 | 56,300 | — | — |
| 2012-12-11 | $5.26 | $5.26 | 93,800 | — | — |
| 2012-12-10 | $5.03 | $5.03 | 35,500 | — | — |
| 2012-12-07 | $5.09 | $5.09 | 35,800 | — | — |
| 2012-12-06 | $5.01 | $5.01 | 101,600 | — | — |
| 2012-12-05 | $5.15 | $5.15 | 85,200 | — | — |
| 2012-12-04 | $5.28 | $5.28 | 56,200 | — | — |
| 2012-12-03 | $5.15 | $5.15 | 46,200 | — | — |
| 2012-11-30 | $5.37 | $5.37 | 79,400 | — | — |
| 2012-11-29 | $5.32 | $5.32 | 33,400 | — | — |
| 2012-11-28 | $5.27 | $5.27 | 141,200 | — | — |
| 2012-11-27 | $5.07 | $5.07 | 54,500 | — | — |
| 2012-11-26 | $5.08 | $5.08 | 66,700 | — | — |
| 2012-11-23 | $5.14 | $5.14 | 42,900 | — | — |
| 2012-11-21 | $5.00 | $5.00 | 142,500 | — | — |
| 2012-11-20 | $5.00 | $5.00 | 73,600 | — | — |
| 2012-11-19 | $5.03 | $5.03 | 106,400 | — | — |
| 2012-11-16 | $4.65 | $4.65 | 109,600 | — | — |
| 2012-11-15 | $4.64 | $4.64 | 123,400 | — | — |
| 2012-11-14 | $4.72 | $4.72 | 69,000 | — | — |
| 2012-11-13 | $4.71 | $4.71 | 196,800 | — | — |
| 2012-11-12 | $4.91 | $4.91 | 78,100 | — | — |
| 2012-11-09 | $5.07 | $5.07 | 99,100 | — | — |
| 2012-11-08 | $4.95 | $4.95 | 149,100 | — | — |
| 2012-11-07 | $5.05 | $5.05 | 492,200 | — | — |
| 2012-11-06 | $5.53 | $5.53 | 117,000 | — | — |
| 2012-11-05 | $5.54 | $5.54 | 148,400 | — | — |
| 2012-11-02 | $5.40 | $5.40 | 214,100 | — | — |
| 2012-11-01 | $5.87 | $5.87 | 88,400 | — | — |
| 2012-10-31 | $5.68 | $5.68 | 294,700 | — | — |
| 2012-10-26 | $6.26 | $6.26 | 57,000 | — | — |
| 2012-10-25 | $6.03 | $6.03 | 17,000 | — | — |
| 2012-10-24 | $6.20 | $6.20 | 39,500 | — | — |
| 2012-10-23 | $6.21 | $6.21 | 55,300 | — | — |
| 2012-10-22 | $6.13 | $6.13 | 19,400 | — | — |
| 2012-10-19 | $6.18 | $6.18 | 56,200 | — | — |
| 2012-10-18 | $6.36 | $6.36 | 50,400 | — | — |
| 2012-10-17 | $6.37 | $6.37 | 40,400 | — | — |
| 2012-10-16 | $6.29 | $6.29 | 78,400 | — | — |
| 2012-10-15 | $5.88 | $5.88 | 108,100 | — | — |
| 2012-10-12 | $5.91 | $5.91 | 66,600 | — | — |
| 2012-10-11 | $6.02 | $6.02 | 52,200 | — | — |
| 2012-10-10 | $6.03 | $6.03 | 118,600 | — | — |
| 2012-10-09 | $6.46 | $6.46 | 105,500 | — | — |
| 2012-10-08 | $6.59 | $6.59 | 55,600 | — | — |
| 2012-10-05 | $6.74 | $6.74 | 51,600 | — | — |
| 2012-10-04 | $6.83 | $6.83 | 77,000 | — | — |
| 2012-10-03 | $6.72 | $6.72 | 63,800 | — | — |
| 2012-10-02 | $6.87 | $6.87 | 106,800 | — | — |
| 2012-10-01 | $6.75 | $6.75 | 84,600 | — | — |
| 2012-09-28 | $6.69 | $6.69 | 125,000 | — | — |
| 2012-09-27 | $6.94 | $6.94 | 203,500 | — | — |
| 2012-09-26 | $6.62 | $6.62 | 164,300 | — | — |
| 2012-09-25 | $6.40 | $6.40 | 164,600 | — | — |
| 2012-09-24 | $7.03 | $7.03 | 100,100 | — | — |
| 2012-09-21 | $7.06 | $7.06 | 228,900 | — | — |
| 2012-09-20 | $7.20 | $7.20 | 88,500 | — | — |
| 2012-09-19 | $7.15 | $7.15 | 81,800 | — | — |
| 2012-09-18 | $7.17 | $7.17 | 159,500 | — | — |
| 2012-09-17 | $7.18 | $7.18 | 95,500 | — | — |
| 2012-09-14 | $7.10 | $7.10 | 90,000 | — | — |
| 2012-09-13 | $7.14 | $7.14 | 246,100 | — | — |
| 2012-09-12 | $7.08 | $7.08 | 99,300 | — | — |
| 2012-09-11 | $7.02 | $7.02 | 109,500 | — | — |
| 2012-09-10 | $6.80 | $6.80 | 178,900 | — | — |
| 2012-09-07 | $6.80 | $6.80 | 635,800 | — | — |
| 2012-09-06 | $6.64 | $6.64 | 277,200 | — | — |
| 2012-09-05 | $6.15 | $6.15 | 171,300 | — | — |
| 2012-09-04 | $6.07 | $6.07 | 136,200 | — | — |
| 2012-08-31 | $5.71 | $5.71 | 210,700 | — | — |
| 2012-08-30 | $5.68 | $5.68 | 172,100 | — | — |
| 2012-08-29 | $5.91 | $5.91 | 214,200 | — | — |
| 2012-08-28 | $5.94 | $5.94 | 64,600 | — | — |
| 2012-08-27 | $5.84 | $5.84 | 69,800 | — | — |
| 2012-08-24 | $5.83 | $5.83 | 69,000 | — | — |
| 2012-08-23 | $5.91 | $5.91 | 111,600 | — | — |
| 2012-08-22 | $5.66 | $5.66 | 131,500 | — | — |
| 2012-08-21 | $5.59 | $5.59 | 90,500 | — | — |
| 2012-08-20 | $5.61 | $5.61 | 56,000 | — | — |
| 2012-08-17 | $5.66 | $5.66 | 144,100 | — | — |
| 2012-08-16 | $5.60 | $5.60 | 298,400 | — | — |
| 2012-08-15 | $5.60 | $5.60 | 129,000 | — | — |
| 2012-08-14 | $5.57 | $5.57 | 103,100 | — | — |
| 2012-08-13 | $5.49 | $5.49 | 120,300 | — | — |
| 2012-08-10 | $5.66 | $5.66 | 134,400 | — | — |
| 2012-08-09 | $5.64 | $5.64 | 66,600 | — | — |
| 2012-08-08 | $5.66 | $5.66 | 85,800 | — | — |
| 2012-08-07 | $5.70 | $5.70 | 318,200 | — | — |
| 2012-08-06 | $5.70 | $5.70 | 243,100 | — | — |
| 2012-08-03 | $5.61 | $5.61 | 1,129,300 | — | — |
| 2012-08-02 | $4.59 | $4.59 | 140,600 | — | — |
| 2012-08-01 | $4.52 | $4.52 | 94,200 | — | — |
| 2012-07-31 | $4.72 | $4.72 | 86,200 | — | — |
| 2012-07-30 | $4.63 | $4.63 | 78,900 | — | — |
| 2012-07-27 | $4.63 | $4.63 | 70,300 | — | — |
| 2012-07-26 | $4.25 | $4.25 | 120,200 | — | — |
| 2012-07-25 | $4.15 | $4.15 | 252,200 | — | — |
| 2012-07-24 | $4.03 | $4.03 | 212,300 | — | — |
| 2012-07-23 | $4.20 | $4.20 | 84,900 | — | — |
| 2012-07-20 | $4.24 | $4.24 | 148,400 | — | — |
| 2012-07-19 | $4.37 | $4.37 | 46,900 | — | — |
| 2012-07-18 | $4.64 | $4.64 | 140,400 | — | — |
| 2012-07-17 | $4.78 | $4.78 | 37,800 | — | — |
| 2012-07-16 | $4.65 | $4.65 | 46,200 | — | — |
| 2012-07-13 | $4.96 | $4.96 | 65,100 | — | — |
| 2012-07-12 | $5.01 | $5.01 | 75,500 | — | — |
| 2012-07-11 | $5.05 | $5.05 | 119,800 | — | — |
| 2012-07-10 | $5.04 | $5.04 | 258,800 | — | — |
| 2012-07-09 | $4.99 | $4.99 | 127,900 | — | — |
| 2012-07-06 | $4.94 | $4.94 | 39,000 | — | — |
| 2012-07-05 | $5.00 | $5.00 | 93,700 | — | — |
| 2012-07-03 | $5.02 | $5.02 | 62,200 | — | — |
| 2012-07-02 | $5.07 | $5.07 | 176,100 | — | — |
| 2012-06-29 | $4.96 | $4.96 | 246,400 | — | — |
| 2012-06-28 | $4.89 | $4.89 | 56,100 | — | — |
| 2012-06-27 | $4.95 | $4.95 | 117,500 | — | — |
| 2012-06-26 | $4.95 | $4.95 | 167,600 | — | — |
| 2012-06-25 | $4.91 | $4.91 | 114,400 | — | — |
| 2012-06-22 | $5.01 | $5.01 | 1,228,100 | — | — |
| 2012-06-21 | $4.90 | $4.90 | 105,000 | — | — |
| 2012-06-20 | $4.98 | $4.98 | 82,300 | — | — |
| 2012-06-19 | $4.95 | $4.95 | 71,600 | — | — |
| 2012-06-18 | $4.95 | $4.95 | 49,600 | — | — |
| 2012-06-15 | $4.82 | $4.82 | 98,500 | — | — |
| 2012-06-14 | $4.73 | $4.73 | 81,100 | — | — |
| 2012-06-13 | $4.55 | $4.55 | 85,100 | — | — |
| 2012-06-12 | $4.67 | $4.67 | 61,600 | — | — |
| 2012-06-11 | $4.58 | $4.58 | 100,100 | — | — |
| 2012-06-08 | $4.53 | $4.53 | 44,300 | — | — |
| 2012-06-07 | $4.48 | $4.48 | 110,100 | — | — |
| 2012-06-06 | $4.47 | $4.47 | 74,200 | — | — |
| 2012-06-05 | $4.37 | $4.37 | 60,400 | — | — |
| 2012-06-04 | $4.23 | $4.23 | 63,700 | — | — |
| 2012-06-01 | $4.31 | $4.31 | 76,300 | — | — |
| 2012-05-31 | $4.48 | $4.48 | 87,800 | — | — |
| 2012-05-30 | $4.24 | $4.24 | 108,200 | — | — |
| 2012-05-29 | $4.22 | $4.22 | 62,700 | — | — |
| 2012-05-25 | $4.20 | $4.20 | 62,400 | — | — |
| 2012-05-24 | $4.16 | $4.16 | 86,900 | — | — |
| 2012-05-23 | $4.13 | $4.13 | 56,000 | — | — |
| 2012-05-22 | $4.12 | $4.12 | 111,600 | — | — |
| 2012-05-21 | $4.13 | $4.13 | 120,200 | — | — |
| 2012-05-18 | $4.16 | $4.16 | 245,700 | — | — |
| 2012-05-17 | $4.26 | $4.26 | 88,600 | — | — |
| 2012-05-16 | $4.30 | $4.30 | 240,600 | — | — |
| 2012-05-15 | $4.55 | $4.55 | 36,000 | — | — |
| 2012-05-14 | $4.60 | $4.60 | 30,300 | — | — |
| 2012-05-11 | $4.73 | $4.73 | 37,000 | — | — |
| 2012-05-10 | $4.81 | $4.81 | 43,000 | — | — |
| 2012-05-09 | $4.92 | $4.92 | 33,300 | — | — |
| 2012-05-08 | $4.95 | $4.95 | 37,400 | — | — |
| 2012-05-07 | $4.92 | $4.92 | 59,000 | — | — |
| 2012-05-04 | $4.95 | $4.95 | 106,100 | — | — |
| 2012-05-03 | $4.98 | $4.98 | 327,000 | — | — |
| 2012-05-02 | $4.71 | $4.71 | 92,000 | — | — |
| 2012-05-01 | $4.70 | $4.70 | 55,300 | — | — |
| 2012-04-30 | $4.85 | $4.85 | 28,000 | — | — |
| 2012-04-27 | $4.99 | $4.99 | 12,300 | — | — |
| 2012-04-26 | $4.98 | $4.98 | 8,900 | — | — |
| 2012-04-25 | $5.00 | $5.00 | 63,200 | — | — |
| 2012-04-24 | $5.00 | $5.00 | 53,500 | — | — |
| 2012-04-23 | $4.95 | $4.95 | 303,500 | — | — |
| 2012-04-20 | $5.01 | $5.01 | 46,700 | — | — |
| 2012-04-19 | $4.97 | $4.97 | 29,100 | — | — |
| 2012-04-18 | $5.00 | $5.00 | 70,100 | — | — |
| 2012-04-17 | $5.01 | $5.01 | 98,100 | — | — |
| 2012-04-16 | $5.12 | $5.12 | 22,900 | — | — |
| 2012-04-13 | $5.00 | $5.00 | 47,000 | — | — |
| 2012-04-12 | $5.14 | $5.14 | 44,800 | — | — |
| 2012-04-11 | $4.98 | $4.98 | 104,500 | — | — |
| 2012-04-10 | $5.07 | $5.07 | 68,100 | — | — |
| 2012-04-09 | $5.26 | $5.26 | 31,600 | — | — |
| 2012-04-05 | $5.38 | $5.38 | 79,300 | — | — |
| 2012-04-04 | $5.32 | $5.32 | 203,000 | — | — |
| 2012-04-03 | $5.31 | $5.31 | 118,500 | — | — |
| 2012-04-02 | $5.46 | $5.46 | 347,400 | — | — |
| 2012-03-30 | $5.57 | $5.57 | 142,100 | — | — |
| 2012-03-29 | $5.53 | $5.53 | 16,900 | — | — |
| 2012-03-28 | $5.59 | $5.59 | 55,500 | — | — |
| 2012-03-27 | $5.58 | $5.58 | 102,300 | — | — |
| 2012-03-26 | $5.70 | $5.70 | 114,700 | — | — |
| 2012-03-23 | $5.57 | $5.57 | 95,600 | — | — |
| 2012-03-22 | $5.60 | $5.60 | 49,400 | — | — |
| 2012-03-21 | $5.78 | $5.78 | 25,000 | — | — |
| 2012-03-20 | $5.83 | $5.83 | 45,200 | — | — |
| 2012-03-19 | $5.96 | $5.96 | 38,000 | — | — |
| 2012-03-16 | $5.85 | $5.85 | 94,800 | — | — |
| 2012-03-15 | $5.99 | $5.99 | 161,300 | — | — |
| 2012-03-14 | $6.05 | $6.05 | 79,000 | — | — |
| 2012-03-13 | $6.00 | $6.00 | 64,300 | — | — |
| 2012-03-12 | $5.97 | $5.97 | 57,200 | — | — |
| 2012-03-09 | $5.98 | $5.98 | 414,200 | — | — |
| 2012-03-08 | $5.56 | $5.56 | 56,100 | — | — |
| 2012-03-07 | $5.67 | $5.67 | 55,600 | — | — |
| 2012-03-06 | $5.63 | $5.63 | 84,600 | — | — |
| 2012-03-05 | $5.50 | $5.50 | 50,700 | — | — |
| 2012-03-02 | $5.69 | $5.69 | 149,900 | — | — |
| 2012-03-01 | $5.78 | $5.78 | 143,000 | — | — |
| 2012-02-29 | $5.50 | $5.50 | 75,800 | — | — |
| 2012-02-28 | $5.74 | $5.74 | 34,200 | — | — |
| 2012-02-27 | $5.72 | $5.72 | 53,800 | — | — |
| 2012-02-24 | $5.57 | $5.57 | 15,200 | — | — |
| 2012-02-23 | $5.53 | $5.53 | 153,400 | — | — |
| 2012-02-22 | $5.29 | $5.29 | 100,200 | — | — |
| 2012-02-21 | $5.43 | $5.43 | 39,700 | — | — |
| 2012-02-17 | $5.53 | $5.53 | 38,900 | — | — |
| 2012-02-16 | $5.51 | $5.51 | 86,700 | — | — |
| 2012-02-15 | $5.58 | $5.58 | 78,700 | — | — |
| 2012-02-14 | $5.70 | $5.70 | 42,100 | — | — |
| 2012-02-13 | $5.78 | $5.78 | 73,300 | — | — |
| 2012-02-10 | $5.77 | $5.77 | 57,400 | — | — |
| 2012-02-09 | $5.80 | $5.80 | 42,900 | — | — |
| 2012-02-08 | $6.00 | $6.00 | 79,900 | — | — |
| 2012-02-07 | $6.27 | $6.27 | 38,800 | — | — |
| 2012-02-06 | $6.23 | $6.23 | 42,300 | — | — |
| 2012-02-03 | $6.10 | $6.10 | 101,100 | — | — |
| 2012-02-02 | $5.99 | $5.99 | 106,300 | — | — |
| 2012-02-01 | $6.03 | $6.03 | 64,000 | — | — |
| 2012-01-31 | $5.97 | $5.97 | 216,200 | — | — |
| 2012-01-30 | $5.94 | $5.94 | 28,200 | — | — |
| 2012-01-27 | $5.95 | $5.95 | 59,600 | — | — |
| 2012-01-26 | $5.99 | $5.99 | 101,800 | — | — |
| 2012-01-25 | $6.33 | $6.33 | 48,900 | — | — |
| 2012-01-24 | $6.30 | $6.30 | 37,400 | — | — |
| 2012-01-23 | $6.18 | $6.18 | 59,000 | — | — |
| 2012-01-20 | $6.31 | $6.31 | 643,200 | — | — |
| 2012-01-19 | $6.12 | $6.12 | 154,900 | — | — |
| 2012-01-18 | $5.55 | $5.55 | 121,600 | — | — |
| 2012-01-17 | $5.14 | $5.14 | 29,700 | — | — |
| 2012-01-13 | $5.18 | $5.18 | 31,400 | — | — |
| 2012-01-12 | $5.23 | $5.23 | 44,000 | — | — |
| 2012-01-11 | $5.25 | $5.25 | 21,400 | — | — |
| 2012-01-10 | $5.09 | $5.09 | 65,800 | — | — |
| 2012-01-09 | $4.93 | $4.93 | 203,300 | — | — |
| 2012-01-06 | $4.92 | $4.92 | 121,000 | — | — |
| 2012-01-05 | $5.01 | $5.01 | 77,100 | — | — |
| 2012-01-04 | $4.90 | $4.90 | 88,600 | — | — |
| 2012-01-03 | $4.93 | $4.93 | 76,300 | — | — |