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
- 1996-07-19 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 | $5.67 | $5.97 | 542,800 | — | — |
| 2012-12-28 | $5.58 | $5.87 | 599,200 | — | — |
| 2012-12-27 | $5.66 | $5.96 | 830,800 | — | — |
| 2012-12-26 | $5.70 | $6.00 | 267,200 | — | — |
| 2012-12-24 | $5.80 | $6.11 | 144,800 | — | — |
| 2012-12-21 | $5.91 | $6.22 | 905,200 | — | — |
| 2012-12-20 | $5.91 | $6.22 | 732,000 | — | — |
| 2012-12-19 | $5.82 | $6.13 | 607,200 | — | — |
| 2012-12-18 | $5.74 | $6.04 | 742,400 | — | — |
| 2012-12-17 | $5.66 | $5.96 | 1,237,200 | — | — |
| 2012-12-14 | $5.58 | $5.88 | 1,502,400 | — | — |
| 2012-12-13 | $5.44 | $5.73 | 762,400 | — | — |
| 2012-12-12 | $5.53 | $5.82 | 831,600 | — | — |
| 2012-12-11 | $5.48 | $5.77 | 830,000 | — | — |
| 2012-12-10 | $5.34 | $5.62 | 714,400 | — | — |
| 2012-12-07 | $5.12 | $5.39 | 428,400 | — | — |
| 2012-12-06 | $5.12 | $5.39 | 304,800 | — | — |
| 2012-12-05 | $5.09 | $5.36 | 456,800 | — | — |
| 2012-12-04 | $5.20 | $5.47 | 962,800 | — | — |
| 2012-12-03 | $5.07 | $5.34 | 419,600 | — | — |
| 2012-11-30 | $5.09 | $5.35 | 710,400 | — | — |
| 2012-11-29 | $5.23 | $5.51 | 760,400 | — | — |
| 2012-11-28 | $4.97 | $5.22 | 2,098,800 | — | — |
| 2012-11-27 | $4.93 | $5.18 | 510,000 | — | — |
| 2012-11-26 | $4.95 | $5.20 | 286,400 | — | — |
| 2012-11-23 | $5.04 | $5.30 | 109,200 | — | — |
| 2012-11-21 | $4.95 | $5.20 | 265,200 | — | — |
| 2012-11-20 | $4.98 | $5.24 | 411,600 | — | — |
| 2012-11-19 | $5.07 | $5.33 | 481,600 | — | — |
| 2012-11-16 | $4.85 | $5.10 | 671,600 | — | — |
| 2012-11-15 | $4.83 | $5.07 | 638,400 | — | — |
| 2012-11-14 | $4.86 | $5.11 | 866,800 | — | — |
| 2012-11-13 | $4.98 | $5.24 | 874,800 | — | — |
| 2012-11-12 | $5.04 | $5.30 | 2,494,400 | — | — |
| 2012-11-09 | $5.45 | $5.73 | 3,908,400 | — | — |
| 2012-11-08 | $5.04 | $5.29 | 2,403,200 | — | — |
| 2012-11-07 | $5.46 | $5.74 | 1,275,200 | — | — |
| 2012-11-06 | $6.02 | $6.33 | 340,000 | — | — |
| 2012-11-05 | $6.03 | $6.34 | 385,200 | — | — |
| 2012-11-02 | $5.94 | $6.24 | 378,400 | — | — |
| 2012-11-01 | $6.10 | $6.41 | 357,200 | — | — |
| 2012-10-31 | $5.86 | $6.16 | 389,200 | — | — |
| 2012-10-26 | $5.90 | $6.21 | 273,200 | — | — |
| 2012-10-25 | $5.90 | $6.20 | 273,600 | — | — |
| 2012-10-24 | $5.83 | $6.13 | 291,600 | — | — |
| 2012-10-23 | $5.77 | $6.06 | 551,200 | — | — |
| 2012-10-22 | $5.73 | $6.02 | 283,600 | — | — |
| 2012-10-19 | $5.67 | $5.96 | 1,152,400 | — | — |
| 2012-10-18 | $5.90 | $6.20 | 864,000 | — | — |
| 2012-10-17 | $6.27 | $6.59 | 252,800 | — | — |
| 2012-10-16 | $6.37 | $6.69 | 476,800 | — | — |
| 2012-10-15 | $6.38 | $6.71 | 188,400 | — | — |
| 2012-10-12 | $6.45 | $6.78 | 331,200 | — | — |
| 2012-10-11 | $6.42 | $6.75 | 381,200 | — | — |
| 2012-10-10 | $6.31 | $6.63 | 282,800 | — | — |
| 2012-10-09 | $6.33 | $6.66 | 278,000 | — | — |
| 2012-10-08 | $6.63 | $6.97 | 180,400 | — | — |
| 2012-10-05 | $6.64 | $6.98 | 280,000 | — | — |
| 2012-10-04 | $6.74 | $7.08 | 1,152,800 | — | — |
| 2012-10-03 | $6.77 | $7.12 | 692,000 | — | — |
| 2012-10-02 | $6.85 | $7.20 | 986,800 | — | — |
| 2012-10-01 | $6.99 | $7.34 | 368,000 | — | — |
| 2012-09-28 | $7.26 | $7.63 | 412,800 | — | — |
| 2012-09-27 | $7.35 | $7.73 | 230,800 | — | — |
| 2012-09-26 | $7.13 | $7.48 | 242,800 | — | — |
| 2012-09-25 | $7.26 | $7.63 | 376,800 | — | — |
| 2012-09-24 | $7.51 | $7.89 | 457,200 | — | — |
| 2012-09-21 | $7.56 | $7.94 | 874,800 | — | — |
| 2012-09-20 | $7.43 | $7.81 | 238,800 | — | — |
| 2012-09-19 | $7.46 | $7.83 | 309,200 | — | — |
| 2012-09-18 | $7.35 | $7.72 | 496,800 | — | — |
| 2012-09-17 | $7.33 | $7.70 | 389,600 | — | — |
| 2012-09-14 | $7.46 | $7.83 | 362,800 | — | — |
| 2012-09-13 | $7.25 | $7.62 | 332,400 | — | — |
| 2012-09-12 | $7.15 | $7.51 | 316,400 | — | — |
| 2012-09-11 | $7.11 | $7.46 | 275,200 | — | — |
| 2012-09-10 | $7.31 | $7.67 | 402,000 | — | — |
| 2012-09-07 | $7.26 | $7.62 | 394,800 | — | — |
| 2012-09-06 | $7.12 | $7.48 | 697,200 | — | — |
| 2012-09-05 | $6.93 | $7.28 | 376,000 | — | — |
| 2012-09-04 | $6.93 | $7.28 | 432,400 | — | — |
| 2012-08-31 | $6.76 | $7.10 | 208,000 | — | — |
| 2012-08-30 | $6.72 | $7.05 | 376,000 | — | — |
| 2012-08-29 | $6.81 | $7.15 | 245,200 | — | — |
| 2012-08-28 | $6.75 | $7.09 | 490,800 | — | — |
| 2012-08-27 | $6.75 | $7.09 | 459,200 | — | — |
| 2012-08-24 | $6.68 | $7.01 | 675,600 | — | — |
| 2012-08-23 | $6.62 | $6.95 | 616,400 | — | — |
| 2012-08-22 | $6.69 | $7.02 | 437,600 | — | — |
| 2012-08-21 | $6.84 | $7.19 | 565,600 | — | — |
| 2012-08-20 | $6.86 | $7.20 | 439,200 | — | — |
| 2012-08-17 | $7.07 | $7.43 | 611,200 | — | — |
| 2012-08-16 | $7.07 | $7.43 | 1,398,000 | — | — |
| 2012-08-15 | $6.89 | $7.24 | 1,219,600 | — | — |
| 2012-08-14 | $6.47 | $6.79 | 1,349,200 | — | — |
| 2012-08-13 | $6.69 | $7.02 | 1,250,400 | — | — |
| 2012-08-10 | $6.96 | $7.31 | 3,864,800 | — | — |
| 2012-08-09 | $6.76 | $7.09 | 1,839,600 | — | — |
| 2012-08-08 | $6.94 | $7.29 | 660,000 | — | — |
| 2012-08-07 | $7.28 | $7.65 | 498,400 | — | — |
| 2012-08-06 | $7.28 | $7.64 | 207,200 | — | — |
| 2012-08-03 | $7.10 | $7.46 | 573,600 | — | — |
| 2012-08-02 | $6.85 | $7.19 | 321,200 | — | — |
| 2012-08-01 | $6.77 | $7.11 | 282,800 | — | — |
| 2012-07-31 | $6.95 | $7.29 | 500,000 | — | — |
| 2012-07-30 | $6.86 | $7.21 | 316,000 | — | — |
| 2012-07-27 | $6.88 | $7.22 | 537,600 | — | — |
| 2012-07-26 | $6.78 | $7.12 | 306,400 | — | — |
| 2012-07-25 | $6.72 | $7.05 | 656,400 | — | — |
| 2012-07-24 | $6.74 | $7.08 | 490,800 | — | — |
| 2012-07-23 | $7.02 | $7.37 | 504,800 | — | — |
| 2012-07-20 | $7.23 | $7.59 | 406,000 | — | — |
| 2012-07-19 | $7.34 | $7.71 | 626,400 | — | — |
| 2012-07-18 | $7.26 | $7.62 | 485,200 | — | — |
| 2012-07-17 | $7.22 | $7.58 | 512,800 | — | — |
| 2012-07-16 | $7.27 | $7.63 | 500,000 | — | — |
| 2012-07-13 | $7.32 | $7.68 | 378,000 | — | — |
| 2012-07-12 | $7.10 | $7.46 | 582,800 | — | — |
| 2012-07-11 | $7.21 | $7.57 | 596,800 | — | — |
| 2012-07-10 | $7.23 | $7.59 | 662,000 | — | — |
| 2012-07-09 | $7.34 | $7.71 | 1,060,000 | — | — |
| 2012-07-06 | $7.63 | $8.01 | 910,000 | — | — |
| 2012-07-05 | $8.32 | $8.73 | 406,000 | — | — |
| 2012-07-03 | $8.21 | $8.62 | 442,000 | — | — |
| 2012-07-02 | $8.22 | $8.64 | 601,600 | — | — |
| 2012-06-29 | $8.25 | $8.66 | 500,000 | — | — |
| 2012-06-28 | $8.00 | $8.40 | 448,400 | — | — |
| 2012-06-27 | $8.11 | $8.51 | 514,000 | — | — |
| 2012-06-26 | $7.95 | $8.34 | 360,800 | — | — |
| 2012-06-25 | $7.65 | $8.03 | 471,600 | — | — |
| 2012-06-22 | $7.87 | $8.26 | 690,400 | — | — |
| 2012-06-21 | $7.68 | $8.06 | 442,800 | — | — |
| 2012-06-20 | $8.17 | $8.57 | 388,800 | — | — |
| 2012-06-19 | $8.20 | $8.61 | 732,000 | — | — |
| 2012-06-18 | $7.72 | $8.10 | 500,000 | — | — |
| 2012-06-15 | $7.66 | $8.04 | 803,200 | — | — |
| 2012-06-14 | $7.56 | $7.93 | 341,200 | — | — |
| 2012-06-13 | $7.55 | $7.92 | 523,200 | — | — |
| 2012-06-12 | $7.79 | $8.17 | 423,200 | — | — |
| 2012-06-11 | $7.75 | $8.13 | 561,600 | — | — |
| 2012-06-08 | $7.94 | $8.33 | 433,600 | — | — |
| 2012-06-07 | $7.92 | $8.31 | 556,400 | — | — |
| 2012-06-06 | $8.25 | $8.66 | 588,400 | — | — |
| 2012-06-05 | $7.96 | $8.35 | 455,600 | — | — |
| 2012-06-04 | $7.74 | $8.12 | 563,600 | — | — |
| 2012-06-01 | $7.68 | $8.05 | 764,400 | — | — |
| 2012-05-31 | $7.75 | $8.13 | 429,600 | — | — |
| 2012-05-30 | $7.84 | $8.22 | 264,800 | — | — |
| 2012-05-29 | $7.98 | $8.38 | 432,800 | — | — |
| 2012-05-25 | $7.93 | $8.32 | 256,800 | — | — |
| 2012-05-24 | $7.94 | $8.33 | 418,400 | — | — |
| 2012-05-23 | $8.35 | $8.76 | 500,000 | — | — |
| 2012-05-22 | $8.16 | $8.56 | 312,000 | — | — |
| 2012-05-21 | $8.27 | $8.67 | 460,800 | — | — |
| 2012-05-18 | $8.02 | $8.42 | 628,000 | — | — |
| 2012-05-17 | $8.19 | $8.60 | 728,400 | — | — |
| 2012-05-16 | $8.30 | $8.71 | 640,800 | — | — |
| 2012-05-15 | $8.41 | $8.82 | 792,000 | — | — |
| 2012-05-14 | $8.25 | $8.66 | 710,000 | — | — |
| 2012-05-11 | $8.27 | $8.67 | 541,200 | — | — |
| 2012-05-10 | $8.12 | $8.52 | 896,000 | — | — |
| 2012-05-09 | $8.15 | $8.55 | 1,267,200 | — | — |
| 2012-05-08 | $8.25 | $8.65 | 1,131,600 | — | — |
| 2012-05-07 | $8.41 | $8.82 | 1,326,400 | — | — |
| 2012-05-04 | $8.50 | $8.92 | 3,136,000 | — | — |
| 2012-05-03 | $9.31 | $9.76 | 1,412,000 | — | — |
| 2012-05-02 | $9.67 | $10.14 | 822,400 | — | — |
| 2012-05-01 | $9.63 | $10.10 | 888,000 | — | — |
| 2012-04-30 | $9.30 | $9.75 | 568,000 | — | — |
| 2012-04-27 | $9.57 | $10.04 | 764,800 | — | — |
| 2012-04-26 | $9.54 | $10.00 | 969,600 | — | — |
| 2012-04-25 | $9.48 | $9.94 | 758,400 | — | — |
| 2012-04-24 | $9.28 | $9.73 | 548,800 | — | — |
| 2012-04-23 | $9.44 | $9.90 | 358,000 | — | — |
| 2012-04-20 | $9.76 | $10.23 | 430,000 | — | — |
| 2012-04-19 | $9.76 | $10.23 | 496,400 | — | — |
| 2012-04-18 | $9.75 | $10.23 | 448,800 | — | — |
| 2012-04-17 | $9.78 | $10.26 | 856,400 | — | — |
| 2012-04-16 | $9.31 | $9.77 | 494,400 | — | — |
| 2012-04-13 | $9.27 | $9.72 | 655,200 | — | — |
| 2012-04-12 | $9.31 | $9.77 | 661,600 | — | — |
| 2012-04-11 | $9.28 | $9.73 | 594,800 | — | — |
| 2012-04-10 | $8.93 | $9.37 | 686,800 | — | — |
| 2012-04-09 | $9.22 | $9.67 | 671,200 | — | — |
| 2012-04-05 | $9.25 | $9.71 | 262,400 | — | — |
| 2012-04-04 | $9.34 | $9.80 | 391,200 | — | — |
| 2012-04-03 | $9.43 | $9.89 | 265,200 | — | — |
| 2012-04-02 | $9.70 | $10.17 | 902,400 | — | — |
| 2012-03-30 | $9.54 | $10.01 | 538,400 | — | — |
| 2012-03-29 | $9.49 | $9.95 | 316,000 | — | — |
| 2012-03-28 | $9.33 | $9.78 | 385,200 | — | — |
| 2012-03-27 | $9.47 | $9.93 | 494,000 | — | — |
| 2012-03-26 | $9.60 | $10.06 | 563,200 | — | — |
| 2012-03-23 | $9.31 | $9.76 | 374,400 | — | — |
| 2012-03-22 | $9.23 | $9.67 | 513,600 | — | — |
| 2012-03-21 | $9.45 | $9.91 | 553,200 | — | — |
| 2012-03-20 | $9.41 | $9.87 | 417,600 | — | — |
| 2012-03-19 | $9.59 | $10.05 | 894,800 | — | — |
| 2012-03-16 | $9.43 | $9.89 | 707,600 | — | — |
| 2012-03-15 | $9.57 | $10.04 | 915,200 | — | — |
| 2012-03-14 | $9.41 | $9.86 | 851,200 | — | — |
| 2012-03-13 | $9.43 | $9.88 | 634,400 | — | — |
| 2012-03-12 | $9.35 | $9.80 | 370,400 | — | — |
| 2012-03-09 | $9.36 | $9.82 | 686,000 | — | — |
| 2012-03-08 | $9.24 | $9.69 | 966,400 | — | — |
| 2012-03-07 | $9.01 | $9.45 | 796,400 | — | — |
| 2012-03-06 | $9.03 | $9.47 | 1,186,800 | — | — |
| 2012-03-05 | $9.13 | $9.57 | 1,409,200 | — | — |
| 2012-03-02 | $8.96 | $9.39 | 2,860,000 | — | — |
| 2012-03-01 | $9.20 | $9.64 | 10,717,600 | — | — |
| 2012-02-29 | $7.02 | $7.36 | 1,238,800 | — | — |
| 2012-02-28 | $7.09 | $7.43 | 1,175,200 | — | — |
| 2012-02-27 | $6.94 | $7.27 | 1,552,000 | — | — |
| 2012-02-24 | $7.27 | $7.62 | 520,800 | — | — |
| 2012-02-23 | $7.24 | $7.59 | 414,400 | — | — |
| 2012-02-22 | $7.32 | $7.67 | 261,600 | — | — |
| 2012-02-21 | $7.35 | $7.70 | 666,000 | — | — |
| 2012-02-17 | $7.46 | $7.82 | 517,600 | — | — |
| 2012-02-16 | $7.46 | $7.82 | 668,000 | — | — |
| 2012-02-15 | $7.42 | $7.78 | 785,200 | — | — |
| 2012-02-14 | $7.52 | $7.88 | 881,200 | — | — |
| 2012-02-13 | $7.47 | $7.83 | 951,600 | — | — |
| 2012-02-10 | $7.37 | $7.72 | 461,200 | — | — |
| 2012-02-09 | $7.41 | $7.77 | 856,800 | — | — |
| 2012-02-08 | $7.24 | $7.58 | 1,037,200 | — | — |
| 2012-02-07 | $7.21 | $7.56 | 733,600 | — | — |
| 2012-02-06 | $7.23 | $7.58 | 1,149,600 | — | — |
| 2012-02-03 | $7.27 | $7.62 | 1,800,400 | — | — |
| 2012-02-02 | $7.13 | $7.47 | 601,600 | — | — |
| 2012-02-01 | $7.07 | $7.41 | 1,471,600 | — | — |
| 2012-01-31 | $7.09 | $7.43 | 532,800 | — | — |
| 2012-01-30 | $7.00 | $7.34 | 859,600 | — | — |
| 2012-01-27 | $7.27 | $7.62 | 575,200 | — | — |
| 2012-01-26 | $7.15 | $7.50 | 480,800 | — | — |
| 2012-01-25 | $7.25 | $7.60 | 838,000 | — | — |
| 2012-01-24 | $7.03 | $7.36 | 949,200 | — | — |
| 2012-01-23 | $7.00 | $7.33 | 1,054,000 | — | — |
| 2012-01-20 | $6.83 | $7.16 | 891,200 | — | — |
| 2012-01-19 | $6.74 | $7.07 | 1,483,200 | — | — |
| 2012-01-18 | $6.51 | $6.83 | 1,580,000 | — | — |
| 2012-01-17 | $6.50 | $6.81 | 2,311,600 | — | — |
| 2012-01-13 | $6.62 | $6.93 | 1,243,600 | — | — |
| 2012-01-12 | $6.81 | $7.14 | 670,000 | — | — |
| 2012-01-11 | $6.88 | $7.22 | 456,800 | — | — |
| 2012-01-10 | $6.79 | $7.12 | 1,166,400 | — | — |
| 2012-01-09 | $6.83 | $7.16 | 771,600 | — | — |
| 2012-01-06 | $6.76 | $7.09 | 1,929,600 | — | — |
| 2012-01-05 | $6.99 | $7.33 | 1,225,600 | — | — |
| 2012-01-04 | $7.04 | $7.38 | 939,200 | — | — |
| 2012-01-03 | $7.38 | $7.74 | 852,400 | — | — |