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
- 1998-09-25 to 2026-09-02
- 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 | $5.99 | $5.99 | 36,700 | — | — |
| 2012-12-28 | $6.00 | $6.00 | 29,500 | — | — |
| 2012-12-27 | $6.11 | $6.11 | 47,600 | — | — |
| 2012-12-26 | $6.07 | $6.07 | 21,600 | — | — |
| 2012-12-24 | $6.10 | $6.10 | 29,200 | — | — |
| 2012-12-21 | $5.84 | $5.84 | 77,600 | — | — |
| 2012-12-20 | $5.88 | $5.88 | 195,900 | — | — |
| 2012-12-19 | $6.02 | $6.02 | 115,700 | — | — |
| 2012-12-18 | $6.01 | $6.01 | 78,100 | — | — |
| 2012-12-17 | $6.22 | $6.22 | 37,800 | — | — |
| 2012-12-14 | $6.34 | $6.34 | 29,000 | — | — |
| 2012-12-13 | $6.49 | $6.49 | 13,100 | — | — |
| 2012-12-12 | $6.41 | $6.41 | 58,700 | — | — |
| 2012-12-11 | $6.58 | $6.58 | 22,700 | — | — |
| 2012-12-10 | $6.63 | $6.63 | 29,700 | — | — |
| 2012-12-07 | $6.62 | $6.62 | 73,200 | — | — |
| 2012-12-06 | $6.69 | $6.69 | 37,800 | — | — |
| 2012-12-05 | $6.68 | $6.68 | 61,600 | — | — |
| 2012-12-04 | $6.64 | $6.64 | 76,700 | — | — |
| 2012-12-03 | $6.62 | $6.62 | 156,200 | — | — |
| 2012-11-30 | $6.54 | $6.54 | 15,700 | — | — |
| 2012-11-29 | $6.55 | $6.55 | 110,100 | — | — |
| 2012-11-28 | $6.40 | $6.40 | 58,600 | — | — |
| 2012-11-27 | $6.39 | $6.39 | 49,200 | — | — |
| 2012-11-26 | $6.42 | $6.42 | 42,700 | — | — |
| 2012-11-23 | $6.29 | $6.29 | 49,200 | — | — |
| 2012-11-21 | $6.16 | $6.16 | 25,500 | — | — |
| 2012-11-20 | $6.04 | $6.04 | 68,900 | — | — |
| 2012-11-19 | $6.02 | $6.02 | 36,700 | — | — |
| 2012-11-16 | $5.93 | $5.93 | 69,000 | — | — |
| 2012-11-15 | $6.00 | $6.00 | 50,800 | — | — |
| 2012-11-14 | $6.21 | $6.21 | 111,700 | — | — |
| 2012-11-13 | $6.42 | $6.42 | 62,700 | — | — |
| 2012-11-12 | $6.67 | $6.67 | 53,300 | — | — |
| 2012-11-09 | $6.66 | $6.66 | 51,000 | — | — |
| 2012-11-08 | $6.54 | $6.54 | 45,100 | — | — |
| 2012-11-07 | $6.49 | $6.49 | 47,800 | — | — |
| 2012-11-06 | $6.63 | $6.63 | 35,800 | — | — |
| 2012-11-05 | $6.49 | $6.49 | 50,600 | — | — |
| 2012-11-02 | $6.39 | $6.39 | 47,700 | — | — |
| 2012-11-01 | $6.27 | $6.27 | 158,800 | — | — |
| 2012-10-31 | $6.46 | $6.46 | 87,000 | — | — |
| 2012-10-26 | $6.22 | $6.22 | 29,000 | — | — |
| 2012-10-25 | $6.17 | $6.17 | 33,900 | — | — |
| 2012-10-24 | $5.94 | $5.94 | 12,900 | — | — |
| 2012-10-23 | $5.98 | $5.98 | 33,700 | — | — |
| 2012-10-22 | $5.96 | $5.96 | 19,500 | — | — |
| 2012-10-19 | $5.97 | $5.97 | 64,000 | — | — |
| 2012-10-18 | $6.03 | $6.03 | 19,600 | — | — |
| 2012-10-17 | $6.02 | $6.02 | 33,800 | — | — |
| 2012-10-16 | $6.00 | $6.00 | 78,300 | — | — |
| 2012-10-15 | $5.75 | $5.75 | 109,400 | — | — |
| 2012-10-12 | $5.75 | $5.75 | 60,900 | — | — |
| 2012-10-11 | $5.87 | $5.87 | 55,500 | — | — |
| 2012-10-10 | $5.94 | $5.94 | 69,800 | — | — |
| 2012-10-09 | $5.99 | $5.99 | 164,600 | — | — |
| 2012-10-08 | $5.94 | $5.94 | 419,400 | — | — |
| 2012-10-05 | $6.68 | $6.68 | 102,500 | — | — |
| 2012-10-04 | $6.59 | $6.59 | 81,400 | — | — |
| 2012-10-03 | $6.69 | $6.69 | 37,000 | — | — |
| 2012-10-02 | $6.73 | $6.73 | 150,600 | — | — |
| 2012-10-01 | $6.69 | $6.69 | 130,500 | — | — |
| 2012-09-28 | $6.39 | $6.39 | 154,400 | — | — |
| 2012-09-27 | $6.52 | $6.52 | 81,000 | — | — |
| 2012-09-26 | $6.52 | $6.52 | 118,400 | — | — |
| 2012-09-25 | $6.52 | $6.52 | 252,600 | — | — |
| 2012-09-24 | $6.79 | $6.79 | 375,100 | — | — |
| 2012-09-21 | $6.70 | $6.70 | 368,200 | — | — |
| 2012-09-20 | $6.23 | $6.23 | 321,700 | — | — |
| 2012-09-19 | $6.05 | $6.05 | 231,100 | — | — |
| 2012-09-18 | $5.85 | $5.85 | 136,500 | — | — |
| 2012-09-17 | $5.85 | $5.85 | 152,300 | — | — |
| 2012-09-14 | $5.73 | $5.73 | 120,900 | — | — |
| 2012-09-13 | $5.60 | $5.60 | 189,800 | — | — |
| 2012-09-12 | $5.40 | $5.40 | 101,700 | — | — |
| 2012-09-11 | $5.36 | $5.36 | 180,500 | — | — |
| 2012-09-10 | $5.32 | $5.32 | 344,900 | — | — |
| 2012-09-07 | $4.97 | $4.97 | 160,700 | — | — |
| 2012-09-06 | $4.82 | $4.82 | 80,400 | — | — |
| 2012-09-05 | $4.77 | $4.77 | 275,500 | — | — |
| 2012-09-04 | $4.90 | $4.90 | 714,100 | — | — |
| 2012-08-31 | $4.62 | $4.62 | 62,800 | — | — |
| 2012-08-30 | $4.62 | $4.62 | 19,200 | — | — |
| 2012-08-29 | $4.61 | $4.61 | 59,100 | — | — |
| 2012-08-28 | $4.56 | $4.56 | 34,100 | — | — |
| 2012-08-27 | $4.47 | $4.47 | 15,800 | — | — |
| 2012-08-24 | $4.45 | $4.45 | 40,300 | — | — |
| 2012-08-23 | $4.55 | $4.55 | 59,400 | — | — |
| 2012-08-22 | $4.48 | $4.48 | 36,400 | — | — |
| 2012-08-21 | $4.48 | $4.48 | 54,400 | — | — |
| 2012-08-20 | $4.51 | $4.51 | 24,800 | — | — |
| 2012-08-17 | $4.51 | $4.51 | 32,900 | — | — |
| 2012-08-16 | $4.59 | $4.59 | 134,200 | — | — |
| 2012-08-15 | $4.54 | $4.54 | 93,800 | — | — |
| 2012-08-14 | $4.70 | $4.70 | 191,000 | — | — |
| 2012-08-13 | $5.10 | $5.10 | 251,400 | — | — |
| 2012-08-10 | $4.50 | $4.50 | 1,340 | — | — |
| 2012-08-09 | $4.50 | $4.50 | 10,290 | — | — |
| 2012-08-08 | $4.60 | $4.60 | 38,710 | — | — |
| 2012-08-07 | $4.30 | $4.30 | 67,510 | — | — |
| 2012-08-06 | $4.60 | $4.60 | 23,360 | — | — |
| 2012-08-03 | $4.50 | $4.50 | 14,540 | — | — |
| 2012-08-02 | $4.70 | $4.70 | 22,790 | — | — |
| 2012-08-01 | $4.60 | $4.60 | 21,220 | — | — |
| 2012-07-31 | $4.70 | $4.70 | 63,030 | — | — |
| 2012-07-30 | $4.90 | $4.90 | 41,990 | — | — |
| 2012-07-27 | $5.40 | $5.40 | 31,460 | — | — |
| 2012-07-26 | $5.50 | $5.50 | 57,790 | — | — |
| 2012-07-25 | $5.50 | $5.50 | 88,540 | — | — |
| 2012-07-24 | $5.80 | $5.80 | 92,720 | — | — |
| 2012-07-23 | $5.60 | $5.60 | 70,590 | — | — |
| 2012-07-20 | $5.60 | $5.60 | 15,930 | — | — |
| 2012-07-19 | $5.70 | $5.70 | 47,550 | — | — |
| 2012-07-18 | $5.40 | $5.40 | 31,180 | — | — |
| 2012-07-17 | $5.70 | $5.70 | 59,370 | — | — |
| 2012-07-16 | $5.90 | $5.90 | 147,040 | — | — |
| 2012-07-13 | $5.10 | $5.10 | 110,260 | — | — |
| 2012-07-12 | $5.30 | $5.30 | 395,460 | — | — |
| 2012-07-11 | $4.40 | $4.40 | 17,750 | — | — |
| 2012-07-10 | $4.20 | $4.20 | 55,020 | — | — |
| 2012-07-09 | $4.30 | $4.30 | 9,000 | — | — |
| 2012-07-06 | $4.40 | $4.40 | 14,700 | — | — |
| 2012-07-05 | $4.40 | $4.40 | 15,730 | — | — |
| 2012-07-03 | $4.40 | $4.40 | 2,450 | — | — |
| 2012-07-02 | $4.20 | $4.20 | 18,380 | — | — |
| 2012-06-29 | $4.40 | $4.40 | 42,790 | — | — |
| 2012-06-28 | $4.10 | $4.10 | 17,750 | — | — |
| 2012-06-27 | $4.20 | $4.20 | 51,620 | — | — |
| 2012-06-26 | $4.30 | $4.30 | 26,670 | — | — |
| 2012-06-25 | $4.50 | $4.50 | 30,070 | — | — |
| 2012-06-22 | $4.40 | $4.40 | 34,800 | — | — |
| 2012-06-21 | $4.50 | $4.50 | 14,810 | — | — |
| 2012-06-20 | $4.60 | $4.60 | 17,700 | — | — |
| 2012-06-19 | $4.60 | $4.60 | 15,170 | — | — |
| 2012-06-18 | $4.50 | $4.50 | 8,080 | — | — |
| 2012-06-15 | $4.60 | $4.60 | 16,620 | — | — |
| 2012-06-14 | $4.70 | $4.70 | 26,230 | — | — |
| 2012-06-13 | $4.70 | $4.70 | 22,050 | — | — |
| 2012-06-12 | $4.70 | $4.70 | 156,200 | — | — |
| 2012-06-11 | $4.50 | $4.50 | 6,940 | — | — |
| 2012-06-08 | $4.60 | $4.60 | 29,710 | — | — |
| 2012-06-07 | $4.60 | $4.60 | 71,180 | — | — |
| 2012-06-06 | $4.30 | $4.30 | 52,480 | — | — |
| 2012-06-05 | $4.20 | $4.20 | 31,740 | — | — |
| 2012-06-04 | $4.10 | $4.10 | 57,710 | — | — |
| 2012-06-01 | $4.20 | $4.20 | 28,290 | — | — |
| 2012-05-31 | $4.70 | $4.70 | 16,960 | — | — |
| 2012-05-30 | $4.60 | $4.60 | 23,880 | — | — |
| 2012-05-29 | $4.90 | $4.90 | 32,960 | — | — |
| 2012-05-25 | $4.90 | $4.90 | 16,980 | — | — |
| 2012-05-24 | $4.80 | $4.80 | 15,030 | — | — |
| 2012-05-23 | $4.50 | $4.50 | 26,400 | — | — |
| 2012-05-22 | $4.50 | $4.50 | 11,800 | — | — |
| 2012-05-21 | $4.70 | $4.70 | 15,860 | — | — |
| 2012-05-18 | $4.50 | $4.50 | 23,150 | — | — |
| 2012-05-17 | $4.50 | $4.50 | 44,720 | — | — |
| 2012-05-16 | $4.70 | $4.70 | 24,310 | — | — |
| 2012-05-15 | $4.80 | $4.80 | 24,000 | — | — |
| 2012-05-14 | $4.90 | $4.90 | 13,360 | — | — |
| 2012-05-11 | $4.90 | $4.90 | 23,700 | — | — |
| 2012-05-10 | $5.00 | $5.00 | 40,900 | — | — |
| 2012-05-09 | $5.50 | $5.50 | 16,200 | — | — |
| 2012-05-08 | $5.60 | $5.60 | 64,900 | — | — |
| 2012-05-07 | $6.00 | $6.00 | 203,340 | — | — |
| 2012-05-04 | $5.40 | $5.40 | 30,500 | — | — |
| 2012-05-03 | $5.10 | $5.10 | 18,500 | — | — |
| 2012-05-02 | $5.20 | $5.20 | 25,170 | — | — |
| 2012-05-01 | $5.20 | $5.20 | 38,170 | — | — |
| 2012-04-30 | $4.90 | $4.90 | 35,880 | — | — |
| 2012-04-27 | $5.20 | $5.20 | 19,580 | — | — |
| 2012-04-26 | $5.20 | $5.20 | 30,930 | — | — |
| 2012-04-25 | $4.90 | $4.90 | 43,140 | — | — |
| 2012-04-24 | $5.10 | $5.10 | 49,680 | — | — |
| 2012-04-23 | $5.10 | $5.10 | 47,420 | — | — |
| 2012-04-20 | $4.70 | $4.70 | 17,640 | — | — |
| 2012-04-19 | $4.70 | $4.70 | 91,950 | — | — |
| 2012-04-18 | $4.80 | $4.80 | 118,970 | — | — |
| 2012-04-17 | $4.80 | $4.80 | 144,610 | — | — |
| 2012-04-16 | $4.50 | $4.50 | 123,990 | — | — |
| 2012-04-13 | $4.20 | $4.20 | 40,230 | — | — |
| 2012-04-12 | $4.30 | $4.30 | 176,930 | — | — |
| 2012-04-11 | $4.00 | $4.00 | 127,410 | — | — |
| 2012-04-10 | $4.40 | $4.40 | 237,510 | — | — |
| 2012-04-09 | $3.80 | $3.80 | 68,490 | — | — |
| 2012-04-05 | $3.80 | $3.80 | 89,000 | — | — |
| 2012-04-04 | $3.70 | $3.70 | 28,350 | — | — |
| 2012-04-03 | $3.80 | $3.80 | 11,720 | — | — |
| 2012-04-02 | $3.70 | $3.70 | 56,320 | — | — |
| 2012-03-30 | $3.70 | $3.70 | 25,310 | — | — |
| 2012-03-29 | $3.70 | $3.70 | 65,220 | — | — |
| 2012-03-28 | $3.70 | $3.70 | 47,400 | — | — |
| 2012-03-27 | $3.80 | $3.80 | 27,820 | — | — |
| 2012-03-26 | $3.80 | $3.80 | 51,710 | — | — |
| 2012-03-23 | $3.70 | $3.70 | 90,320 | — | — |
| 2012-03-22 | $3.90 | $3.90 | 45,250 | — | — |
| 2012-03-21 | $3.90 | $3.90 | 53,810 | — | — |
| 2012-03-20 | $4.00 | $4.00 | 165,730 | — | — |
| 2012-03-19 | $4.00 | $4.00 | 50,800 | — | — |
| 2012-03-16 | $4.00 | $4.00 | 104,610 | — | — |
| 2012-03-15 | $4.00 | $4.00 | 146,720 | — | — |
| 2012-03-14 | $4.00 | $4.00 | 33,770 | — | — |
| 2012-03-13 | $3.90 | $3.90 | 54,820 | — | — |
| 2012-03-12 | $3.90 | $3.90 | 64,260 | — | — |
| 2012-03-09 | $3.90 | $3.90 | 103,270 | — | — |
| 2012-03-08 | $3.90 | $3.90 | 136,410 | — | — |
| 2012-03-07 | $3.90 | $3.90 | 45,160 | — | — |
| 2012-03-06 | $3.90 | $3.90 | 161,890 | — | — |
| 2012-03-05 | $4.00 | $4.00 | 191,400 | — | — |
| 2012-03-02 | $3.90 | $3.90 | 1,061,540 | — | — |
| 2012-03-01 | $5.00 | $5.00 | 86,390 | — | — |
| 2012-02-29 | $5.40 | $5.40 | 56,050 | — | — |
| 2012-02-28 | $5.40 | $5.40 | 66,230 | — | — |
| 2012-02-27 | $5.50 | $5.50 | 35,580 | — | — |
| 2012-02-24 | $5.50 | $5.50 | 25,460 | — | — |
| 2012-02-23 | $5.50 | $5.50 | 27,160 | — | — |
| 2012-02-22 | $5.80 | $5.80 | 50,310 | — | — |
| 2012-02-21 | $5.60 | $5.60 | 58,670 | — | — |
| 2012-02-17 | $5.40 | $5.40 | 147,450 | — | — |
| 2012-02-16 | $6.10 | $6.10 | 61,380 | — | — |
| 2012-02-15 | $6.70 | $6.70 | 26,720 | — | — |
| 2012-02-14 | $6.70 | $6.70 | 127,720 | — | — |
| 2012-02-13 | $7.50 | $7.50 | 213,390 | — | — |
| 2012-02-10 | $8.40 | $8.40 | 321,990 | — | — |
| 2012-02-09 | $6.90 | $6.90 | 67,640 | — | — |
| 2012-02-08 | $6.30 | $6.30 | 18,200 | — | — |
| 2012-02-07 | $6.10 | $6.10 | 16,590 | — | — |
| 2012-02-06 | $6.10 | $6.10 | 28,650 | — | — |
| 2012-02-03 | $6.50 | $6.50 | 36,730 | — | — |
| 2012-02-02 | $6.40 | $6.40 | 185,640 | — | — |
| 2012-02-01 | $6.40 | $6.40 | 109,360 | — | — |
| 2012-01-31 | $5.50 | $5.50 | 21,680 | — | — |
| 2012-01-30 | $5.20 | $5.20 | 13,770 | — | — |
| 2012-01-27 | $5.20 | $5.20 | 18,830 | — | — |
| 2012-01-26 | $5.30 | $5.30 | 12,370 | — | — |
| 2012-01-25 | $5.40 | $5.40 | 21,610 | — | — |
| 2012-01-24 | $5.70 | $5.70 | 21,550 | — | — |
| 2012-01-23 | $5.80 | $5.80 | 40,030 | — | — |
| 2012-01-20 | $5.60 | $5.60 | 30,750 | — | — |
| 2012-01-19 | $5.50 | $5.50 | 15,040 | — | — |
| 2012-01-18 | $5.00 | $5.00 | 15,860 | — | — |
| 2012-01-17 | $5.30 | $5.30 | 63,650 | — | — |
| 2012-01-13 | $4.70 | $4.70 | 5,650 | — | — |
| 2012-01-12 | $4.70 | $4.70 | 12,350 | — | — |
| 2012-01-11 | $4.90 | $4.90 | 16,680 | — | — |
| 2012-01-10 | $4.70 | $4.70 | 5,630 | — | — |
| 2012-01-09 | $4.50 | $4.50 | 7,530 | — | — |
| 2012-01-06 | $4.60 | $4.60 | 11,960 | — | — |
| 2012-01-05 | $4.80 | $4.80 | 9,270 | — | — |
| 2012-01-04 | $4.80 | $4.80 | 46,480 | — | — |
| 2012-01-03 | $4.30 | $4.30 | 6,890 | — | — |