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
- 1993-04-23 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 | $5.96 | $5.96 | 10,744,500 | — | — |
| 2012-12-28 | $5.87 | $5.87 | 11,275,500 | — | — |
| 2012-12-27 | $5.91 | $5.91 | 14,605,500 | — | — |
| 2012-12-26 | $5.92 | $5.92 | 10,087,500 | — | — |
| 2012-12-24 | $6.00 | $6.00 | 5,230,500 | — | — |
| 2012-12-21 | $6.00 | $6.00 | 40,401,000 | — | — |
| 2012-12-20 | $6.12 | $6.12 | 14,317,500 | — | — |
| 2012-12-19 | $6.09 | $6.09 | 16,329,000 | — | — |
| 2012-12-18 | $6.13 | $6.13 | 19,684,500 | — | — |
| 2012-12-17 | $6.04 | $6.04 | 35,152,500 | — | — |
| 2012-12-14 | $5.97 | $5.97 | 20,776,500 | — | — |
| 2012-12-13 | $6.05 | $6.05 | 23,187,000 | — | — |
| 2012-12-12 | $6.19 | $6.19 | 41,874,000 | — | — |
| 2012-12-11 | $6.13 | $6.13 | 29,434,500 | — | — |
| 2012-12-10 | $6.02 | $6.02 | 21,451,500 | — | — |
| 2012-12-07 | $6.05 | $6.05 | 12,340,500 | — | — |
| 2012-12-06 | $6.05 | $6.05 | 18,225,000 | — | — |
| 2012-12-05 | $6.09 | $6.09 | 18,268,500 | — | — |
| 2012-12-04 | $6.19 | $6.19 | 20,743,500 | — | — |
| 2012-12-03 | $6.22 | $6.22 | 15,703,500 | — | — |
| 2012-11-30 | $6.27 | $6.27 | 29,128,500 | — | — |
| 2012-11-29 | $6.19 | $6.19 | 20,032,500 | — | — |
| 2012-11-28 | $6.20 | $6.20 | 13,995,000 | — | — |
| 2012-11-27 | $6.13 | $6.13 | 13,411,500 | — | — |
| 2012-11-26 | $6.16 | $6.16 | 16,237,500 | — | — |
| 2012-11-23 | $6.18 | $6.18 | 6,957,000 | — | — |
| 2012-11-21 | $6.10 | $6.10 | 11,163,000 | — | — |
| 2012-11-20 | $6.09 | $6.09 | 12,988,500 | — | — |
| 2012-11-19 | $6.10 | $6.10 | 18,315,000 | — | — |
| 2012-11-16 | $6.00 | $6.00 | 17,115,000 | — | — |
| 2012-11-15 | $5.98 | $5.98 | 15,835,500 | — | — |
| 2012-11-14 | $5.90 | $5.90 | 17,581,500 | — | — |
| 2012-11-13 | $5.97 | $5.97 | 16,186,500 | — | — |
| 2012-11-12 | $5.88 | $5.88 | 14,563,500 | — | — |
| 2012-11-09 | $5.95 | $5.95 | 31,176,000 | — | — |
| 2012-11-08 | $5.93 | $5.93 | 26,559,000 | — | — |
| 2012-11-07 | $5.89 | $5.89 | 20,313,000 | — | — |
| 2012-11-06 | $5.98 | $5.98 | 20,211,000 | — | — |
| 2012-11-05 | $5.87 | $5.87 | 25,431,000 | — | — |
| 2012-11-02 | $5.89 | $5.89 | 23,407,500 | — | — |
| 2012-11-01 | $5.87 | $5.87 | 65,074,500 | — | — |
| 2012-10-31 | $5.72 | $5.72 | 20,752,500 | — | — |
| 2012-10-26 | $5.64 | $5.64 | 19,731,000 | — | — |
| 2012-10-25 | $5.63 | $5.63 | 57,883,500 | — | — |
| 2012-10-24 | $5.45 | $5.45 | 34,441,500 | — | — |
| 2012-10-23 | $5.51 | $5.51 | 36,450,000 | — | — |
| 2012-10-22 | $5.35 | $5.35 | 29,566,500 | — | — |
| 2012-10-19 | $5.37 | $5.37 | 25,965,000 | — | — |
| 2012-10-18 | $5.33 | $5.33 | 76,369,500 | — | — |
| 2012-10-17 | $5.36 | $5.36 | 59,700,000 | — | — |
| 2012-10-16 | $5.44 | $5.44 | 33,774,000 | — | — |
| 2012-10-15 | $5.50 | $5.50 | 20,379,000 | — | — |
| 2012-10-12 | $5.55 | $5.55 | 12,900,000 | — | — |
| 2012-10-11 | $5.62 | $5.62 | 13,248,000 | — | — |
| 2012-10-10 | $5.64 | $5.64 | 12,657,000 | — | — |
| 2012-10-09 | $5.71 | $5.71 | 12,820,500 | — | — |
| 2012-10-08 | $5.71 | $5.71 | 11,311,500 | — | — |
| 2012-10-05 | $5.75 | $5.75 | 27,181,500 | — | — |
| 2012-10-04 | $5.73 | $5.73 | 23,587,500 | — | — |
| 2012-10-03 | $5.56 | $5.56 | 16,717,500 | — | — |
| 2012-10-02 | $5.60 | $5.60 | 19,128,000 | — | — |
| 2012-10-01 | $5.59 | $5.59 | 20,263,500 | — | — |
| 2012-09-28 | $5.57 | $5.57 | 23,223,000 | — | — |
| 2012-09-27 | $5.61 | $5.61 | 12,708,000 | — | — |
| 2012-09-26 | $5.62 | $5.62 | 12,772,500 | — | — |
| 2012-09-25 | $5.63 | $5.63 | 18,511,500 | — | — |
| 2012-09-24 | $5.62 | $5.62 | 17,725,500 | — | — |
| 2012-09-21 | $5.59 | $5.59 | 36,448,500 | — | — |
| 2012-09-20 | $5.61 | $5.61 | 35,733,000 | — | — |
| 2012-09-19 | $5.50 | $5.50 | 45,186,000 | — | — |
| 2012-09-18 | $5.41 | $5.41 | 24,453,000 | — | — |
| 2012-09-17 | $5.37 | $5.37 | 35,725,500 | — | — |
| 2012-09-14 | $5.36 | $5.36 | 40,615,500 | — | — |
| 2012-09-13 | $5.44 | $5.44 | 67,954,500 | — | — |
| 2012-09-12 | $5.71 | $5.71 | 14,865,000 | — | — |
| 2012-09-11 | $5.71 | $5.71 | 19,708,500 | — | — |
| 2012-09-10 | $5.67 | $5.67 | 24,787,500 | — | — |
| 2012-09-07 | $5.55 | $5.55 | 19,795,500 | — | — |
| 2012-09-06 | $5.58 | $5.58 | 24,687,000 | — | — |
| 2012-09-05 | $5.60 | $5.60 | 24,993,000 | — | — |
| 2012-09-04 | $5.56 | $5.56 | 23,446,500 | — | — |
| 2012-08-31 | $5.66 | $5.66 | 18,550,500 | — | — |
| 2012-08-30 | $5.66 | $5.66 | 16,566,000 | — | — |
| 2012-08-29 | $5.73 | $5.73 | 13,258,500 | — | — |
| 2012-08-28 | $5.77 | $5.77 | 17,097,000 | — | — |
| 2012-08-27 | $5.78 | $5.78 | 10,920,000 | — | — |
| 2012-08-24 | $5.79 | $5.79 | 15,802,500 | — | — |
| 2012-08-23 | $5.76 | $5.76 | 12,603,000 | — | — |
| 2012-08-22 | $5.69 | $5.69 | 31,242,000 | — | — |
| 2012-08-21 | $5.72 | $5.72 | 10,300,500 | — | — |
| 2012-08-20 | $5.77 | $5.77 | 19,930,500 | — | — |
| 2012-08-17 | $5.87 | $5.87 | 23,131,500 | — | — |
| 2012-08-16 | $5.81 | $5.81 | 16,378,500 | — | — |
| 2012-08-15 | $5.66 | $5.66 | 12,943,500 | — | — |
| 2012-08-14 | $5.64 | $5.64 | 12,432,000 | — | — |
| 2012-08-13 | $5.66 | $5.66 | 18,244,500 | — | — |
| 2012-08-10 | $5.64 | $5.64 | 12,700,500 | — | — |
| 2012-08-09 | $5.67 | $5.67 | 26,847,000 | — | — |
| 2012-08-08 | $5.78 | $5.78 | 17,196,000 | — | — |
| 2012-08-07 | $5.81 | $5.81 | 15,580,500 | — | — |
| 2012-08-06 | $5.74 | $5.74 | 16,773,000 | — | — |
| 2012-08-03 | $5.71 | $5.71 | 13,522,500 | — | — |
| 2012-08-02 | $5.64 | $5.64 | 18,066,000 | — | — |
| 2012-08-01 | $5.67 | $5.67 | 17,449,500 | — | — |
| 2012-07-31 | $5.72 | $5.72 | 18,934,500 | — | — |
| 2012-07-30 | $5.74 | $5.74 | 31,290,000 | — | — |
| 2012-07-27 | $5.81 | $5.81 | 29,635,500 | — | — |
| 2012-07-26 | $5.80 | $5.80 | 59,148,000 | — | — |
| 2012-07-25 | $6.01 | $6.01 | 28,165,500 | — | — |
| 2012-07-24 | $5.93 | $5.93 | 15,322,500 | — | — |
| 2012-07-23 | $6.02 | $6.02 | 21,325,500 | — | — |
| 2012-07-20 | $6.09 | $6.09 | 27,793,500 | — | — |
| 2012-07-19 | $6.28 | $6.28 | 37,668,000 | — | — |
| 2012-07-18 | $6.30 | $6.30 | 18,177,000 | — | — |
| 2012-07-17 | $6.17 | $6.17 | 18,031,500 | — | — |
| 2012-07-16 | $6.04 | $6.04 | 22,878,000 | — | — |
| 2012-07-13 | $6.11 | $6.11 | 23,397,000 | — | — |
| 2012-07-12 | $6.08 | $6.08 | 44,769,000 | — | — |
| 2012-07-11 | $5.87 | $5.87 | 21,934,500 | — | — |
| 2012-07-10 | $5.81 | $5.81 | 23,500,500 | — | — |
| 2012-07-09 | $5.78 | $5.78 | 19,998,000 | — | — |
| 2012-07-06 | $5.78 | $5.78 | 16,585,500 | — | — |
| 2012-07-05 | $5.77 | $5.77 | 26,193,000 | — | — |
| 2012-07-03 | $5.62 | $5.62 | 12,193,500 | — | — |
| 2012-07-02 | $5.67 | $5.67 | 41,083,500 | — | — |
| 2012-06-29 | $5.58 | $5.58 | 35,316,000 | — | — |
| 2012-06-28 | $5.42 | $5.42 | 53,989,500 | — | — |
| 2012-06-27 | $5.51 | $5.51 | 192,871,500 | — | — |
| 2012-06-26 | $6.43 | $6.43 | 17,676,000 | — | — |
| 2012-06-25 | $6.35 | $6.35 | 15,156,000 | — | — |
| 2012-06-22 | $6.49 | $6.49 | 13,747,500 | — | — |
| 2012-06-21 | $6.48 | $6.48 | 18,406,500 | — | — |
| 2012-06-20 | $6.68 | $6.68 | 13,266,000 | — | — |
| 2012-06-19 | $6.74 | $6.74 | 20,071,500 | — | — |
| 2012-06-18 | $6.77 | $6.77 | 16,582,500 | — | — |
| 2012-06-15 | $6.60 | $6.60 | 21,282,000 | — | — |
| 2012-06-14 | $6.56 | $6.56 | 14,968,500 | — | — |
| 2012-06-13 | $6.51 | $6.51 | 15,658,500 | — | — |
| 2012-06-12 | $6.67 | $6.67 | 20,041,500 | — | — |
| 2012-06-11 | $6.47 | $6.47 | 14,577,000 | — | — |
| 2012-06-08 | $6.54 | $6.54 | 15,000,000 | — | — |
| 2012-06-07 | $6.48 | $6.48 | 20,445,000 | — | — |
| 2012-06-06 | $6.56 | $6.56 | 21,279,000 | — | — |
| 2012-06-05 | $6.35 | $6.35 | 16,189,500 | — | — |
| 2012-06-04 | $6.27 | $6.27 | 25,827,000 | — | — |
| 2012-06-01 | $6.20 | $6.20 | 26,298,000 | — | — |
| 2012-05-31 | $6.39 | $6.39 | 22,152,000 | — | — |
| 2012-05-30 | $6.38 | $6.38 | 21,820,500 | — | — |
| 2012-05-29 | $6.47 | $6.47 | 16,735,500 | — | — |
| 2012-05-25 | $6.42 | $6.42 | 14,424,000 | — | — |
| 2012-05-24 | $6.42 | $6.42 | 16,267,500 | — | — |
| 2012-05-23 | $6.45 | $6.45 | 21,000,000 | — | — |
| 2012-05-22 | $6.35 | $6.35 | 29,076,000 | — | — |
| 2012-05-21 | $6.38 | $6.38 | 24,363,000 | — | — |
| 2012-05-18 | $6.22 | $6.22 | 37,606,500 | — | — |
| 2012-05-17 | $6.29 | $6.29 | 48,010,500 | — | — |
| 2012-05-16 | $6.80 | $6.80 | 16,504,500 | — | — |
| 2012-05-15 | $6.74 | $6.74 | 20,362,500 | — | — |
| 2012-05-14 | $6.73 | $6.73 | 22,591,500 | — | — |
| 2012-05-11 | $6.92 | $6.92 | 14,071,500 | — | — |
| 2012-05-10 | $6.88 | $6.88 | 13,230,000 | — | — |
| 2012-05-09 | $6.83 | $6.83 | 19,212,000 | — | — |
| 2012-05-08 | $6.82 | $6.82 | 19,653,000 | — | — |
| 2012-05-07 | $6.94 | $6.94 | 13,968,000 | — | — |
| 2012-05-04 | $6.95 | $6.95 | 10,423,500 | — | — |
| 2012-05-03 | $7.06 | $7.06 | 10,171,500 | — | — |
| 2012-05-02 | $7.11 | $7.11 | 19,311,000 | — | — |
| 2012-05-01 | $7.04 | $7.04 | 18,318,000 | — | — |
| 2012-04-30 | $7.03 | $7.03 | 16,281,000 | — | — |
| 2012-04-27 | $7.07 | $7.07 | 24,312,000 | — | — |
| 2012-04-26 | $6.84 | $6.84 | 56,683,500 | — | — |
| 2012-04-25 | $6.44 | $6.44 | 15,598,500 | — | — |
| 2012-04-24 | $6.33 | $6.33 | 20,401,500 | — | — |
| 2012-04-23 | $6.36 | $6.36 | 12,816,000 | — | — |
| 2012-04-20 | $6.43 | $6.43 | 11,107,500 | — | — |
| 2012-04-19 | $6.40 | $6.40 | 16,654,500 | — | — |
| 2012-04-18 | $6.46 | $6.46 | 8,848,500 | — | — |
| 2012-04-17 | $6.37 | $6.37 | 9,121,500 | — | — |
| 2012-04-16 | $6.32 | $6.32 | 11,422,500 | — | — |
| 2012-04-13 | $6.29 | $6.29 | 11,158,500 | — | — |
| 2012-04-12 | $6.29 | $6.29 | 10,635,000 | — | — |
| 2012-04-11 | $6.25 | $6.25 | 13,954,500 | — | — |
| 2012-04-10 | $6.10 | $6.10 | 16,764,000 | — | — |
| 2012-04-09 | $6.20 | $6.20 | 12,343,500 | — | — |
| 2012-04-05 | $6.18 | $6.18 | 8,464,500 | — | — |
| 2012-04-04 | $6.19 | $6.19 | 12,648,000 | — | — |
| 2012-04-03 | $6.24 | $6.24 | 17,817,000 | — | — |
| 2012-04-02 | $6.19 | $6.19 | 15,316,500 | — | — |
| 2012-03-30 | $6.09 | $6.09 | 17,637,000 | — | — |
| 2012-03-29 | $6.04 | $6.04 | 12,676,500 | — | — |
| 2012-03-28 | $6.05 | $6.05 | 8,769,000 | — | — |
| 2012-03-27 | $6.08 | $6.08 | 6,888,000 | — | — |
| 2012-03-26 | $6.10 | $6.10 | 12,952,500 | — | — |
| 2012-03-23 | $6.00 | $6.00 | 9,958,500 | — | — |
| 2012-03-22 | $6.02 | $6.02 | 11,682,000 | — | — |
| 2012-03-21 | $5.98 | $5.98 | 13,012,500 | — | — |
| 2012-03-20 | $5.99 | $5.99 | 10,413,000 | — | — |
| 2012-03-19 | $5.97 | $5.97 | 11,403,000 | — | — |
| 2012-03-16 | $5.94 | $5.94 | 15,553,500 | — | — |
| 2012-03-15 | $6.01 | $6.01 | 13,492,500 | — | — |
| 2012-03-14 | $6.01 | $6.01 | 12,016,500 | — | — |
| 2012-03-13 | $6.00 | $6.00 | 13,773,000 | — | — |
| 2012-03-12 | $6.00 | $6.00 | 12,667,500 | — | — |
| 2012-03-09 | $6.03 | $6.03 | 12,694,500 | — | — |
| 2012-03-08 | $5.99 | $5.99 | 12,378,000 | — | — |
| 2012-03-07 | $6.01 | $6.01 | 12,705,000 | — | — |
| 2012-03-06 | $5.96 | $5.96 | 10,795,500 | — | — |
| 2012-03-05 | $5.99 | $5.99 | 12,786,000 | — | — |
| 2012-03-02 | $5.89 | $5.89 | 9,424,500 | — | — |
| 2012-03-01 | $5.87 | $5.87 | 15,942,000 | — | — |
| 2012-02-29 | $5.77 | $5.77 | 22,641,000 | — | — |
| 2012-02-28 | $5.82 | $5.82 | 19,197,000 | — | — |
| 2012-02-27 | $5.71 | $5.71 | 13,668,000 | — | — |
| 2012-02-24 | $5.71 | $5.71 | 16,927,500 | — | — |
| 2012-02-23 | $5.76 | $5.76 | 25,146,000 | — | — |
| 2012-02-22 | $5.65 | $5.65 | 12,624,000 | — | — |
| 2012-02-21 | $5.63 | $5.63 | 14,370,000 | — | — |
| 2012-02-17 | $5.64 | $5.64 | 25,405,500 | — | — |
| 2012-02-16 | $5.63 | $5.63 | 23,410,500 | — | — |
| 2012-02-15 | $5.56 | $5.56 | 16,140,000 | — | — |
| 2012-02-14 | $5.60 | $5.60 | 15,723,000 | — | — |
| 2012-02-13 | $5.55 | $5.55 | 15,582,000 | — | — |
| 2012-02-10 | $5.56 | $5.56 | 16,138,500 | — | — |
| 2012-02-09 | $5.62 | $5.62 | 29,194,500 | — | — |
| 2012-02-08 | $5.56 | $5.56 | 23,916,000 | — | — |
| 2012-02-07 | $5.59 | $5.59 | 15,169,500 | — | — |
| 2012-02-06 | $5.49 | $5.49 | 11,947,500 | — | — |
| 2012-02-03 | $5.52 | $5.52 | 15,424,500 | — | — |
| 2012-02-02 | $5.44 | $5.44 | 14,139,000 | — | — |
| 2012-02-01 | $5.47 | $5.47 | 15,436,500 | — | — |
| 2012-01-31 | $5.43 | $5.43 | 14,313,000 | — | — |
| 2012-01-30 | $5.49 | $5.49 | 10,215,000 | — | — |
| 2012-01-27 | $5.50 | $5.50 | 11,352,000 | — | — |
| 2012-01-26 | $5.47 | $5.47 | 14,445,000 | — | — |
| 2012-01-25 | $5.50 | $5.50 | 10,695,000 | — | — |
| 2012-01-24 | $5.45 | $5.45 | 13,194,000 | — | — |
| 2012-01-23 | $5.42 | $5.42 | 18,337,500 | — | — |
| 2012-01-20 | $5.49 | $5.49 | 28,081,500 | — | — |
| 2012-01-19 | $5.65 | $5.65 | 17,685,000 | — | — |
| 2012-01-18 | $5.58 | $5.58 | 10,384,500 | — | — |
| 2012-01-17 | $5.49 | $5.49 | 10,717,500 | — | — |
| 2012-01-13 | $5.44 | $5.44 | 5,785,500 | — | — |
| 2012-01-12 | $5.45 | $5.45 | 9,711,000 | — | — |
| 2012-01-11 | $5.43 | $5.43 | 6,906,000 | — | — |
| 2012-01-10 | $5.39 | $5.39 | 10,687,500 | — | — |
| 2012-01-09 | $5.36 | $5.36 | 11,428,500 | — | — |
| 2012-01-06 | $5.32 | $5.32 | 6,214,500 | — | — |
| 2012-01-05 | $5.36 | $5.36 | 10,845,000 | — | — |
| 2012-01-04 | $5.29 | $5.29 | 16,822,500 | — | — |
| 2012-01-03 | $5.21 | $5.21 | 18,508,500 | — | — |