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
- 2003-12-04 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 | $4.51 | $4.51 | 3,422,300 | — | — |
| 2012-12-28 | $4.45 | $4.45 | 1,526,900 | — | — |
| 2012-12-27 | $4.43 | $4.43 | 1,627,000 | — | — |
| 2012-12-26 | $4.45 | $4.45 | 1,062,200 | — | — |
| 2012-12-24 | $4.40 | $4.40 | 739,400 | — | — |
| 2012-12-21 | $4.47 | $4.47 | 3,771,800 | — | — |
| 2012-12-20 | $4.30 | $4.30 | 2,634,900 | — | — |
| 2012-12-19 | $4.34 | $4.34 | 1,689,800 | — | — |
| 2012-12-18 | $4.40 | $4.40 | 2,793,800 | — | — |
| 2012-12-17 | $4.60 | $4.60 | 1,636,100 | — | — |
| 2012-12-14 | $4.64 | $4.64 | 2,007,300 | — | — |
| 2012-12-13 | $4.60 | $4.60 | 2,444,500 | — | — |
| 2012-12-12 | $4.70 | $4.70 | 2,142,900 | — | — |
| 2012-12-11 | $4.54 | $4.54 | 936,400 | — | — |
| 2012-12-10 | $4.63 | $4.63 | 1,310,300 | — | — |
| 2012-12-07 | $4.52 | $4.52 | 3,110,600 | — | — |
| 2012-12-06 | $4.36 | $4.36 | 1,464,000 | — | — |
| 2012-12-05 | $4.38 | $4.38 | 1,444,700 | — | — |
| 2012-12-04 | $4.42 | $4.42 | 1,309,300 | — | — |
| 2012-12-03 | $4.40 | $4.40 | 1,180,000 | — | — |
| 2012-11-30 | $4.44 | $4.44 | 927,200 | — | — |
| 2012-11-29 | $4.51 | $4.51 | 933,200 | — | — |
| 2012-11-28 | $4.57 | $4.57 | 1,167,000 | — | — |
| 2012-11-27 | $4.57 | $4.57 | 1,206,800 | — | — |
| 2012-11-26 | $4.65 | $4.65 | 1,166,200 | — | — |
| 2012-11-23 | $4.62 | $4.62 | 1,057,400 | — | — |
| 2012-11-21 | $4.50 | $4.50 | 1,486,600 | — | — |
| 2012-11-20 | $4.36 | $4.36 | 1,295,500 | — | — |
| 2012-11-19 | $4.48 | $4.48 | 1,381,400 | — | — |
| 2012-11-16 | $4.46 | $4.46 | 2,040,000 | — | — |
| 2012-11-15 | $4.33 | $4.33 | 6,601,800 | — | — |
| 2012-11-14 | $4.19 | $4.19 | 2,737,200 | — | — |
| 2012-11-13 | $4.52 | $4.52 | 1,350,500 | — | — |
| 2012-11-12 | $4.58 | $4.58 | 767,500 | — | — |
| 2012-11-09 | $4.67 | $4.67 | 2,543,500 | — | — |
| 2012-11-08 | $4.51 | $4.51 | 2,552,300 | — | — |
| 2012-11-07 | $4.52 | $4.52 | 2,893,300 | — | — |
| 2012-11-06 | $4.66 | $4.66 | 1,980,100 | — | — |
| 2012-11-05 | $4.59 | $4.59 | 1,713,200 | — | — |
| 2012-11-02 | $4.72 | $4.72 | 2,642,100 | — | — |
| 2012-11-01 | $4.89 | $4.89 | 1,461,800 | — | — |
| 2012-10-31 | $4.90 | $4.90 | 1,738,100 | — | — |
| 2012-10-26 | $4.93 | $4.93 | 2,008,600 | — | — |
| 2012-10-25 | $4.99 | $4.99 | 2,631,900 | — | — |
| 2012-10-24 | $4.93 | $4.93 | 2,815,000 | — | — |
| 2012-10-23 | $5.07 | $5.07 | 3,820,100 | — | — |
| 2012-10-22 | $5.08 | $5.08 | 2,714,000 | — | — |
| 2012-10-19 | $5.00 | $5.00 | 2,646,400 | — | — |
| 2012-10-18 | $5.10 | $5.10 | 2,106,100 | — | — |
| 2012-10-17 | $5.25 | $5.25 | 2,670,100 | — | — |
| 2012-10-16 | $5.14 | $5.14 | 1,810,700 | — | — |
| 2012-10-15 | $4.98 | $4.98 | 2,036,000 | — | — |
| 2012-10-12 | $5.01 | $5.01 | 1,754,800 | — | — |
| 2012-10-11 | $5.17 | $5.17 | 3,766,400 | — | — |
| 2012-10-10 | $5.05 | $5.05 | 2,095,500 | — | — |
| 2012-10-09 | $4.99 | $4.99 | 2,659,500 | — | — |
| 2012-10-08 | $5.10 | $5.10 | 1,986,400 | — | — |
| 2012-10-05 | $5.24 | $5.24 | 3,130,700 | — | — |
| 2012-10-04 | $5.40 | $5.40 | 2,787,600 | — | — |
| 2012-10-03 | $5.38 | $5.38 | 2,307,200 | — | — |
| 2012-10-02 | $5.48 | $5.48 | 2,777,500 | — | — |
| 2012-10-01 | $5.60 | $5.60 | 1,728,500 | — | — |
| 2012-09-28 | $5.60 | $5.60 | 2,675,700 | — | — |
| 2012-09-27 | $5.68 | $5.68 | 2,971,000 | — | — |
| 2012-09-26 | $5.59 | $5.59 | 3,716,000 | — | — |
| 2012-09-25 | $5.58 | $5.58 | 3,269,600 | — | — |
| 2012-09-24 | $5.78 | $5.78 | 4,318,800 | — | — |
| 2012-09-21 | $6.19 | $6.19 | 6,074,400 | — | — |
| 2012-09-20 | $6.08 | $6.08 | 3,711,900 | — | — |
| 2012-09-19 | $6.18 | $6.18 | 4,225,600 | — | — |
| 2012-09-18 | $5.83 | $5.83 | 4,710,100 | — | — |
| 2012-09-17 | $5.71 | $5.71 | 3,456,700 | — | — |
| 2012-09-14 | $5.88 | $5.88 | 4,659,400 | — | — |
| 2012-09-13 | $5.54 | $5.54 | 5,366,500 | — | — |
| 2012-09-12 | $5.18 | $5.18 | 2,424,400 | — | — |
| 2012-09-11 | $5.10 | $5.10 | 1,990,700 | — | — |
| 2012-09-10 | $5.10 | $5.10 | 3,584,400 | — | — |
| 2012-09-07 | $5.07 | $5.07 | 3,535,900 | — | — |
| 2012-09-06 | $4.75 | $4.75 | 1,845,600 | — | — |
| 2012-09-05 | $4.73 | $4.73 | 1,475,100 | — | — |
| 2012-09-04 | $4.67 | $4.67 | 1,700,000 | — | — |
| 2012-08-31 | $4.65 | $4.65 | 2,547,400 | — | — |
| 2012-08-30 | $4.36 | $4.36 | 1,145,400 | — | — |
| 2012-08-29 | $4.48 | $4.48 | 1,324,500 | — | — |
| 2012-08-28 | $4.50 | $4.50 | 1,802,400 | — | — |
| 2012-08-27 | $4.52 | $4.52 | 1,951,600 | — | — |
| 2012-08-24 | $4.65 | $4.65 | 1,171,900 | — | — |
| 2012-08-23 | $4.70 | $4.70 | 2,218,100 | — | — |
| 2012-08-22 | $4.67 | $4.67 | 3,136,300 | — | — |
| 2012-08-21 | $4.62 | $4.62 | 2,313,200 | — | — |
| 2012-08-20 | $4.59 | $4.59 | 2,291,800 | — | — |
| 2012-08-17 | $4.71 | $4.71 | 1,723,200 | — | — |
| 2012-08-16 | $4.76 | $4.76 | 3,972,800 | — | — |
| 2012-08-15 | $4.50 | $4.50 | 2,288,000 | — | — |
| 2012-08-14 | $4.29 | $4.29 | 1,915,300 | — | — |
| 2012-08-13 | $4.29 | $4.29 | 2,329,200 | — | — |
| 2012-08-10 | $4.29 | $4.29 | 3,028,500 | — | — |
| 2012-08-09 | $4.14 | $4.14 | 3,300,500 | — | — |
| 2012-08-08 | $3.97 | $3.97 | 2,507,900 | — | — |
| 2012-08-07 | $3.85 | $3.85 | 2,920,500 | — | — |
| 2012-08-06 | $3.70 | $3.70 | 3,468,600 | — | — |
| 2012-08-03 | $3.68 | $3.68 | 4,001,900 | — | — |
| 2012-08-02 | $3.93 | $3.93 | 8,079,900 | — | — |
| 2012-08-01 | $3.99 | $3.99 | 12,588,600 | — | — |
| 2012-07-31 | $3.97 | $3.97 | 5,293,500 | — | — |
| 2012-07-30 | $3.98 | $3.98 | 4,216,200 | — | — |
| 2012-07-27 | $4.00 | $4.00 | 6,076,900 | — | — |
| 2012-07-26 | $4.02 | $4.02 | 28,815,800 | — | — |
| 2012-07-25 | $5.38 | $5.38 | 3,318,200 | — | — |
| 2012-07-24 | $5.32 | $5.32 | 3,000,500 | — | — |
| 2012-07-23 | $5.53 | $5.53 | 2,849,800 | — | — |
| 2012-07-20 | $5.66 | $5.66 | 2,701,800 | — | — |
| 2012-07-19 | $5.83 | $5.83 | 1,849,000 | — | — |
| 2012-07-18 | $5.85 | $5.85 | 4,153,500 | — | — |
| 2012-07-17 | $5.86 | $5.86 | 2,818,900 | — | — |
| 2012-07-16 | $5.78 | $5.78 | 2,384,500 | — | — |
| 2012-07-13 | $5.66 | $5.66 | 3,540,200 | — | — |
| 2012-07-12 | $5.35 | $5.35 | 2,808,200 | — | — |
| 2012-07-11 | $5.27 | $5.27 | 3,270,300 | — | — |
| 2012-07-10 | $5.50 | $5.50 | 4,106,600 | — | — |
| 2012-07-09 | $5.71 | $5.71 | 2,604,200 | — | — |
| 2012-07-06 | $5.71 | $5.71 | 3,156,000 | — | — |
| 2012-07-05 | $5.70 | $5.70 | 3,293,700 | — | — |
| 2012-07-03 | $5.70 | $5.70 | 2,012,400 | — | — |
| 2012-07-02 | $5.38 | $5.38 | 1,875,300 | — | — |
| 2012-06-29 | $5.28 | $5.28 | 2,462,200 | — | — |
| 2012-06-28 | $5.14 | $5.14 | 3,599,200 | — | — |
| 2012-06-27 | $5.21 | $5.21 | 2,142,100 | — | — |
| 2012-06-26 | $5.21 | $5.21 | 3,779,200 | — | — |
| 2012-06-25 | $5.41 | $5.41 | 2,578,700 | — | — |
| 2012-06-22 | $5.45 | $5.45 | 3,208,700 | — | — |
| 2012-06-21 | $5.54 | $5.54 | 3,859,200 | — | — |
| 2012-06-20 | $5.95 | $5.95 | 3,355,500 | — | — |
| 2012-06-19 | $6.10 | $6.10 | 1,692,500 | — | — |
| 2012-06-18 | $6.18 | $6.18 | 3,083,800 | — | — |
| 2012-06-15 | $5.99 | $5.99 | 2,663,200 | — | — |
| 2012-06-14 | $5.98 | $5.98 | 3,262,600 | — | — |
| 2012-06-13 | $6.06 | $6.06 | 2,878,900 | — | — |
| 2012-06-12 | $5.91 | $5.91 | 3,434,300 | — | — |
| 2012-06-11 | $5.79 | $5.79 | 2,696,800 | — | — |
| 2012-06-08 | $5.99 | $5.99 | 2,333,900 | — | — |
| 2012-06-07 | $6.00 | $6.00 | 4,089,400 | — | — |
| 2012-06-06 | $6.34 | $6.34 | 5,846,100 | — | — |
| 2012-06-05 | $6.51 | $6.51 | 5,930,800 | — | — |
| 2012-06-04 | $6.37 | $6.37 | 5,481,700 | — | — |
| 2012-06-01 | $5.84 | $5.84 | 4,027,700 | — | — |
| 2012-05-31 | $5.66 | $5.66 | 2,538,500 | — | — |
| 2012-05-30 | $5.92 | $5.92 | 3,930,200 | — | — |
| 2012-05-29 | $5.76 | $5.76 | 2,307,100 | — | — |
| 2012-05-25 | $5.86 | $5.86 | 1,757,500 | — | — |
| 2012-05-24 | $5.78 | $5.78 | 2,961,900 | — | — |
| 2012-05-23 | $5.82 | $5.82 | 3,845,200 | — | — |
| 2012-05-22 | $5.53 | $5.53 | 3,843,600 | — | — |
| 2012-05-21 | $5.83 | $5.83 | 3,800,300 | — | — |
| 2012-05-18 | $5.46 | $5.46 | 4,078,400 | — | — |
| 2012-05-17 | $5.43 | $5.43 | 4,657,300 | — | — |
| 2012-05-16 | $5.11 | $5.11 | 3,519,100 | — | — |
| 2012-05-15 | $5.14 | $5.14 | 4,541,300 | — | — |
| 2012-05-14 | $5.36 | $5.36 | 3,639,600 | — | — |
| 2012-05-11 | $5.41 | $5.41 | 3,521,500 | — | — |
| 2012-05-10 | $5.29 | $5.29 | 3,679,900 | — | — |
| 2012-05-09 | $5.28 | $5.28 | 3,987,900 | — | — |
| 2012-05-08 | $5.23 | $5.23 | 6,388,100 | — | — |
| 2012-05-07 | $5.67 | $5.67 | 2,756,300 | — | — |
| 2012-05-04 | $5.78 | $5.78 | 3,281,900 | — | — |
| 2012-05-03 | $5.92 | $5.92 | 5,163,300 | — | — |
| 2012-05-02 | $6.47 | $6.47 | 2,442,500 | — | — |
| 2012-05-01 | $6.72 | $6.72 | 3,287,200 | — | — |
| 2012-04-30 | $6.48 | $6.48 | 3,883,608 | — | — |
| 2012-04-27 | $6.34 | $6.34 | 4,041,103 | — | — |
| 2012-04-26 | $6.35 | $6.35 | 6,248,236 | — | — |
| 2012-04-25 | $6.55 | $6.55 | 8,284,604 | — | — |
| 2012-04-24 | $5.98 | $5.98 | 5,459,327 | — | — |
| 2012-04-23 | $6.02 | $6.02 | 3,668,823 | — | — |
| 2012-04-20 | $5.98 | $5.98 | 3,406,480 | — | — |
| 2012-04-19 | $5.96 | $5.96 | 2,197,622 | — | — |
| 2012-04-18 | $5.90 | $5.90 | 3,678,003 | — | — |
| 2012-04-17 | $6.07 | $6.07 | 2,120,202 | — | — |
| 2012-04-16 | $5.99 | $5.99 | 3,959,369 | — | — |
| 2012-04-13 | $6.32 | $6.32 | 2,289,309 | — | — |
| 2012-04-12 | $6.33 | $6.33 | 4,134,781 | — | — |
| 2012-04-11 | $5.90 | $5.90 | 2,769,866 | — | — |
| 2012-04-10 | $6.14 | $6.14 | 4,078,375 | — | — |
| 2012-04-09 | $5.90 | $5.90 | 3,828,640 | — | — |
| 2012-04-05 | $6.16 | $6.16 | 4,001,619 | — | — |
| 2012-04-04 | $6.25 | $6.25 | 4,648,739 | — | — |
| 2012-04-03 | $6.56 | $6.56 | 4,759,892 | — | — |
| 2012-04-02 | $6.57 | $6.57 | 3,832,401 | — | — |
| 2012-03-30 | $6.49 | $6.49 | 3,713,948 | — | — |
| 2012-03-29 | $6.43 | $6.43 | 3,455,255 | — | — |
| 2012-03-28 | $6.24 | $6.24 | 4,478,305 | — | — |
| 2012-03-27 | $6.43 | $6.43 | 3,757,856 | — | — |
| 2012-03-26 | $6.68 | $6.68 | 6,503,059 | — | — |
| 2012-03-23 | $6.34 | $6.34 | 8,567,850 | — | — |
| 2012-03-22 | $6.09 | $6.09 | 5,759,053 | — | — |
| 2012-03-21 | $6.45 | $6.45 | 9,536,153 | — | — |
| 2012-03-20 | $6.29 | $6.29 | 4,534,489 | — | — |
| 2012-03-19 | $6.32 | $6.32 | 2,626,861 | — | — |
| 2012-03-16 | $6.35 | $6.35 | 2,991,177 | — | — |
| 2012-03-15 | $6.40 | $6.40 | 3,790,815 | — | — |
| 2012-03-14 | $6.37 | $6.37 | 9,507,397 | — | — |
| 2012-03-13 | $6.65 | $6.65 | 6,482,045 | — | — |
| 2012-03-12 | $6.83 | $6.83 | 5,471,382 | — | — |
| 2012-03-09 | $7.25 | $7.25 | 2,596,999 | — | — |
| 2012-03-08 | $7.08 | $7.08 | 3,202,534 | — | — |
| 2012-03-07 | $6.99 | $6.99 | 2,970,716 | — | — |
| 2012-03-06 | $6.80 | $6.80 | 8,032,214 | — | — |
| 2012-03-05 | $7.21 | $7.21 | 8,805,419 | — | — |
| 2012-03-02 | $7.35 | $7.35 | 3,515,974 | — | — |
| 2012-03-01 | $7.54 | $7.54 | 2,506,638 | — | — |
| 2012-02-29 | $7.50 | $7.50 | 6,540,552 | — | — |
| 2012-02-28 | $7.77 | $7.77 | 3,707,201 | — | — |
| 2012-02-27 | $7.68 | $7.68 | 3,817,470 | — | — |
| 2012-02-24 | $7.86 | $7.86 | 2,158,027 | — | — |
| 2012-02-23 | $7.98 | $7.98 | 4,128,587 | — | — |
| 2012-02-22 | $7.97 | $7.97 | 5,017,701 | — | — |
| 2012-02-21 | $7.91 | $7.91 | 5,982,243 | — | — |
| 2012-02-17 | $7.62 | $7.62 | 4,786,436 | — | — |
| 2012-02-16 | $7.90 | $7.90 | 3,326,627 | — | — |
| 2012-02-15 | $7.70 | $7.70 | 4,555,393 | — | — |
| 2012-02-14 | $7.88 | $7.88 | 4,536,148 | — | — |
| 2012-02-13 | $7.80 | $7.80 | 4,033,582 | — | — |
| 2012-02-10 | $7.67 | $7.67 | 4,100,937 | — | — |
| 2012-02-09 | $7.71 | $7.71 | 4,286,745 | — | — |
| 2012-02-08 | $7.65 | $7.65 | 6,203,665 | — | — |
| 2012-02-07 | $8.02 | $8.02 | 6,167,830 | — | — |
| 2012-02-06 | $8.06 | $8.06 | 6,190,061 | — | — |
| 2012-02-03 | $8.27 | $8.27 | 6,494,764 | — | — |
| 2012-02-02 | $8.59 | $8.59 | 21,436,824 | — | — |
| 2012-02-01 | $9.34 | $9.34 | 1,674,705 | — | — |
| 2012-01-31 | $9.36 | $9.36 | 2,510,178 | — | — |
| 2012-01-30 | $9.42 | $9.42 | 2,246,507 | — | — |
| 2012-01-27 | $9.64 | $9.64 | 3,517,522 | — | — |
| 2012-01-26 | $9.01 | $9.01 | 4,005,268 | — | — |
| 2012-01-25 | $8.90 | $8.90 | 17,468,717 | — | — |
| 2012-01-24 | $8.64 | $8.64 | 2,029,289 | — | — |
| 2012-01-23 | $8.51 | $8.51 | 2,923,822 | — | — |
| 2012-01-20 | $8.35 | $8.35 | 4,812,206 | — | — |
| 2012-01-19 | $8.15 | $8.15 | 3,856,733 | — | — |
| 2012-01-18 | $8.00 | $8.00 | 2,189,659 | — | — |
| 2012-01-17 | $7.97 | $7.97 | 2,331,227 | — | — |
| 2012-01-13 | $8.11 | $8.11 | 1,444,547 | — | — |
| 2012-01-12 | $8.31 | $8.31 | 6,060,880 | — | — |
| 2012-01-11 | $8.22 | $8.22 | 1,265,375 | — | — |
| 2012-01-10 | $8.31 | $8.31 | 1,544,750 | — | — |
| 2012-01-09 | $8.08 | $8.08 | 1,349,984 | — | — |
| 2012-01-06 | $7.97 | $7.97 | 1,094,387 | — | — |
| 2012-01-05 | $8.12 | $8.12 | 2,957,997 | — | — |
| 2012-01-04 | $8.18 | $8.18 | 1,997,104 | — | — |
| 2012-01-03 | $8.25 | $8.25 | 2,891,748 | — | — |