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
- 1983-12-13 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 | $6.01 | $6.01 | 76,000 | — | — |
| 2012-12-28 | $6.00 | $6.00 | 29,000 | — | — |
| 2012-12-27 | $6.01 | $6.01 | 32,700 | — | — |
| 2012-12-26 | $6.19 | $6.19 | 14,200 | — | — |
| 2012-12-24 | $6.23 | $6.23 | 34,300 | — | — |
| 2012-12-21 | $6.23 | $6.23 | 195,100 | — | — |
| 2012-12-20 | $6.15 | $6.15 | 80,400 | — | — |
| 2012-12-19 | $6.12 | $6.12 | 55,900 | — | — |
| 2012-12-18 | $6.07 | $6.07 | 95,600 | — | — |
| 2012-12-17 | $5.86 | $5.86 | 67,500 | — | — |
| 2012-12-14 | $5.83 | $5.83 | 17,600 | — | — |
| 2012-12-13 | $5.79 | $5.79 | 24,000 | — | — |
| 2012-12-12 | $5.74 | $5.74 | 12,800 | — | — |
| 2012-12-11 | $5.69 | $5.69 | 53,500 | — | — |
| 2012-12-10 | $5.59 | $5.59 | 31,200 | — | — |
| 2012-12-07 | $5.67 | $5.67 | 40,700 | — | — |
| 2012-12-06 | $5.67 | $5.67 | 16,000 | — | — |
| 2012-12-05 | $5.74 | $5.74 | 30,100 | — | — |
| 2012-12-04 | $5.71 | $5.71 | 37,800 | — | — |
| 2012-12-03 | $5.74 | $5.74 | 32,900 | — | — |
| 2012-11-30 | $5.69 | $5.69 | 25,200 | — | — |
| 2012-11-29 | $5.69 | $5.69 | 34,700 | — | — |
| 2012-11-28 | $5.68 | $5.68 | 15,200 | — | — |
| 2012-11-27 | $5.70 | $5.70 | 28,900 | — | — |
| 2012-11-26 | $5.76 | $5.76 | 26,000 | — | — |
| 2012-11-23 | $5.71 | $5.71 | 19,600 | — | — |
| 2012-11-21 | $5.67 | $5.67 | 10,400 | — | — |
| 2012-11-20 | $5.72 | $5.72 | 25,800 | — | — |
| 2012-11-19 | $5.74 | $5.74 | 17,500 | — | — |
| 2012-11-16 | $5.62 | $5.62 | 60,800 | — | — |
| 2012-11-15 | $5.48 | $5.48 | 73,900 | — | — |
| 2012-11-14 | $5.52 | $5.52 | 34,400 | — | — |
| 2012-11-13 | $5.70 | $5.70 | 17,500 | — | — |
| 2012-11-12 | $5.59 | $5.59 | 44,300 | — | — |
| 2012-11-09 | $5.76 | $5.76 | 20,600 | — | — |
| 2012-11-08 | $5.70 | $5.70 | 76,900 | — | — |
| 2012-11-07 | $5.76 | $5.76 | 36,000 | — | — |
| 2012-11-06 | $5.95 | $5.95 | 8,800 | — | — |
| 2012-11-05 | $5.95 | $5.95 | 22,100 | — | — |
| 2012-11-02 | $5.83 | $5.83 | 21,400 | — | — |
| 2012-11-01 | $5.97 | $5.97 | 35,200 | — | — |
| 2012-10-31 | $6.05 | $6.05 | 35,200 | — | — |
| 2012-10-26 | $6.10 | $6.10 | 10,700 | — | — |
| 2012-10-25 | $6.07 | $6.07 | 13,000 | — | — |
| 2012-10-24 | $5.79 | $5.79 | 16,300 | — | — |
| 2012-10-23 | $5.79 | $5.79 | 22,600 | — | — |
| 2012-10-22 | $5.85 | $5.85 | 26,600 | — | — |
| 2012-10-19 | $5.94 | $5.94 | 71,300 | — | — |
| 2012-10-18 | $6.06 | $6.06 | 29,800 | — | — |
| 2012-10-17 | $6.21 | $6.21 | 11,900 | — | — |
| 2012-10-16 | $6.20 | $6.20 | 43,800 | — | — |
| 2012-10-15 | $6.10 | $6.10 | 21,600 | — | — |
| 2012-10-12 | $6.08 | $6.08 | 15,300 | — | — |
| 2012-10-11 | $6.08 | $6.08 | 55,200 | — | — |
| 2012-10-10 | $6.08 | $6.08 | 29,400 | — | — |
| 2012-10-09 | $6.04 | $6.04 | 36,600 | — | — |
| 2012-10-08 | $6.04 | $6.04 | 34,900 | — | — |
| 2012-10-05 | $6.13 | $6.13 | 17,300 | — | — |
| 2012-10-04 | $6.10 | $6.10 | 26,500 | — | — |
| 2012-10-03 | $6.07 | $6.07 | 35,900 | — | — |
| 2012-10-02 | $6.11 | $6.11 | 42,200 | — | — |
| 2012-10-01 | $6.05 | $6.05 | 45,800 | — | — |
| 2012-09-28 | $5.90 | $5.90 | 34,100 | — | — |
| 2012-09-27 | $5.94 | $5.94 | 63,400 | — | — |
| 2012-09-26 | $6.03 | $6.03 | 24,500 | — | — |
| 2012-09-25 | $6.03 | $6.03 | 70,800 | — | — |
| 2012-09-24 | $6.11 | $6.11 | 30,400 | — | — |
| 2012-09-21 | $6.07 | $6.07 | 107,200 | — | — |
| 2012-09-20 | $6.09 | $6.09 | 102,900 | — | — |
| 2012-09-19 | $6.23 | $6.23 | 51,900 | — | — |
| 2012-09-18 | $6.31 | $6.31 | 27,600 | — | — |
| 2012-09-17 | $6.34 | $6.34 | 43,800 | — | — |
| 2012-09-14 | $6.48 | $6.48 | 54,600 | — | — |
| 2012-09-13 | $6.47 | $6.47 | 52,700 | — | — |
| 2012-09-12 | $6.49 | $6.49 | 79,400 | — | — |
| 2012-09-11 | $6.52 | $6.52 | 56,300 | — | — |
| 2012-09-10 | $6.45 | $6.45 | 50,600 | — | — |
| 2012-09-07 | $6.58 | $6.58 | 64,800 | — | — |
| 2012-09-06 | $6.53 | $6.53 | 56,600 | — | — |
| 2012-09-05 | $6.46 | $6.46 | 58,300 | — | — |
| 2012-09-04 | $6.42 | $6.42 | 57,800 | — | — |
| 2012-08-31 | $6.41 | $6.41 | 63,200 | — | — |
| 2012-08-30 | $6.36 | $6.36 | 51,600 | — | — |
| 2012-08-29 | $6.34 | $6.34 | 86,200 | — | — |
| 2012-08-28 | $6.21 | $6.21 | 57,400 | — | — |
| 2012-08-27 | $6.09 | $6.09 | 179,100 | — | — |
| 2012-08-24 | $6.10 | $6.10 | 142,900 | — | — |
| 2012-08-23 | $6.02 | $6.02 | 73,800 | — | — |
| 2012-08-22 | $6.07 | $6.07 | 124,400 | — | — |
| 2012-08-21 | $6.08 | $6.08 | 120,600 | — | — |
| 2012-08-20 | $6.07 | $6.07 | 157,700 | — | — |
| 2012-08-17 | $6.04 | $6.04 | 149,400 | — | — |
| 2012-08-16 | $5.70 | $5.70 | 83,100 | — | — |
| 2012-08-15 | $5.70 | $5.70 | 80,600 | — | — |
| 2012-08-14 | $5.73 | $5.73 | 174,100 | — | — |
| 2012-08-13 | $5.69 | $5.69 | 741,400 | — | — |
| 2012-08-10 | $5.07 | $5.07 | 47,900 | — | — |
| 2012-08-09 | $5.07 | $5.07 | 23,500 | — | — |
| 2012-08-08 | $5.03 | $5.03 | 21,500 | — | — |
| 2012-08-07 | $5.05 | $5.05 | 47,900 | — | — |
| 2012-08-06 | $4.96 | $4.96 | 58,100 | — | — |
| 2012-08-03 | $4.98 | $4.98 | 36,100 | — | — |
| 2012-08-02 | $4.88 | $4.88 | 33,600 | — | — |
| 2012-08-01 | $4.85 | $4.85 | 49,800 | — | — |
| 2012-07-31 | $4.94 | $4.94 | 49,100 | — | — |
| 2012-07-30 | $4.81 | $4.81 | 56,000 | — | — |
| 2012-07-27 | $4.82 | $4.82 | 35,700 | — | — |
| 2012-07-26 | $4.73 | $4.73 | 23,400 | — | — |
| 2012-07-25 | $4.81 | $4.81 | 41,700 | — | — |
| 2012-07-24 | $4.91 | $4.91 | 31,400 | — | — |
| 2012-07-23 | $5.08 | $5.08 | 30,600 | — | — |
| 2012-07-20 | $5.21 | $5.21 | 33,400 | — | — |
| 2012-07-19 | $5.24 | $5.24 | 12,800 | — | — |
| 2012-07-18 | $5.38 | $5.38 | 30,300 | — | — |
| 2012-07-17 | $5.37 | $5.37 | 39,300 | — | — |
| 2012-07-16 | $5.26 | $5.26 | 49,800 | — | — |
| 2012-07-13 | $5.42 | $5.42 | 38,300 | — | — |
| 2012-07-12 | $5.37 | $5.37 | 44,000 | — | — |
| 2012-07-11 | $5.43 | $5.43 | 36,600 | — | — |
| 2012-07-10 | $5.46 | $5.46 | 36,300 | — | — |
| 2012-07-09 | $5.48 | $5.48 | 41,800 | — | — |
| 2012-07-06 | $5.49 | $5.49 | 37,800 | — | — |
| 2012-07-05 | $5.48 | $5.48 | 81,600 | — | — |
| 2012-07-03 | $5.44 | $5.44 | 50,600 | — | — |
| 2012-07-02 | $5.44 | $5.44 | 87,900 | — | — |
| 2012-06-29 | $5.41 | $5.41 | 121,500 | — | — |
| 2012-06-28 | $5.24 | $5.24 | 89,100 | — | — |
| 2012-06-27 | $5.21 | $5.21 | 75,500 | — | — |
| 2012-06-26 | $5.18 | $5.18 | 95,600 | — | — |
| 2012-06-25 | $5.29 | $5.29 | 124,400 | — | — |
| 2012-06-22 | $5.40 | $5.40 | 2,219,800 | — | — |
| 2012-06-21 | $5.50 | $5.50 | 105,700 | — | — |
| 2012-06-20 | $5.51 | $5.51 | 103,800 | — | — |
| 2012-06-19 | $5.55 | $5.55 | 58,200 | — | — |
| 2012-06-18 | $5.59 | $5.59 | 79,300 | — | — |
| 2012-06-15 | $5.63 | $5.63 | 82,600 | — | — |
| 2012-06-14 | $5.58 | $5.58 | 74,500 | — | — |
| 2012-06-13 | $5.56 | $5.56 | 67,600 | — | — |
| 2012-06-12 | $5.60 | $5.60 | 57,300 | — | — |
| 2012-06-11 | $5.64 | $5.64 | 91,000 | — | — |
| 2012-06-08 | $5.70 | $5.70 | 88,600 | — | — |
| 2012-06-07 | $5.62 | $5.62 | 49,400 | — | — |
| 2012-06-06 | $5.57 | $5.57 | 47,800 | — | — |
| 2012-06-05 | $5.50 | $5.50 | 78,900 | — | — |
| 2012-06-04 | $5.49 | $5.49 | 73,800 | — | — |
| 2012-06-01 | $5.61 | $5.61 | 47,500 | — | — |
| 2012-05-31 | $5.75 | $5.75 | 147,500 | — | — |
| 2012-05-30 | $5.80 | $5.80 | 47,300 | — | — |
| 2012-05-29 | $5.88 | $5.88 | 64,400 | — | — |
| 2012-05-25 | $5.68 | $5.68 | 69,600 | — | — |
| 2012-05-24 | $5.55 | $5.55 | 64,400 | — | — |
| 2012-05-23 | $5.53 | $5.53 | 78,000 | — | — |
| 2012-05-22 | $5.50 | $5.50 | 132,000 | — | — |
| 2012-05-21 | $5.54 | $5.54 | 76,000 | — | — |
| 2012-05-18 | $5.45 | $5.45 | 16,700 | — | — |
| 2012-05-17 | $5.54 | $5.54 | 41,900 | — | — |
| 2012-05-16 | $5.55 | $5.55 | 26,400 | — | — |
| 2012-05-15 | $5.54 | $5.54 | 26,000 | — | — |
| 2012-05-14 | $5.60 | $5.60 | 94,200 | — | — |
| 2012-05-11 | $5.49 | $5.49 | 36,000 | — | — |
| 2012-05-10 | $5.35 | $5.35 | 30,000 | — | — |
| 2012-05-09 | $5.43 | $5.43 | 41,000 | — | — |
| 2012-05-08 | $5.42 | $5.42 | 116,700 | — | — |
| 2012-05-07 | $5.39 | $5.39 | 42,000 | — | — |
| 2012-05-04 | $5.28 | $5.28 | 19,900 | — | — |
| 2012-05-03 | $5.27 | $5.27 | 27,000 | — | — |
| 2012-05-02 | $5.28 | $5.28 | 102,800 | — | — |
| 2012-05-01 | $4.93 | $4.93 | 39,000 | — | — |
| 2012-04-30 | $4.96 | $4.96 | 40,000 | — | — |
| 2012-04-27 | $4.94 | $4.94 | 27,500 | — | — |
| 2012-04-26 | $4.90 | $4.90 | 25,600 | — | — |
| 2012-04-25 | $4.86 | $4.86 | 17,500 | — | — |
| 2012-04-24 | $4.85 | $4.85 | 33,600 | — | — |
| 2012-04-23 | $4.79 | $4.79 | 25,200 | — | — |
| 2012-04-20 | $4.82 | $4.82 | 24,400 | — | — |
| 2012-04-19 | $4.67 | $4.67 | 16,600 | — | — |
| 2012-04-18 | $4.77 | $4.77 | 16,100 | — | — |
| 2012-04-17 | $4.74 | $4.74 | 15,200 | — | — |
| 2012-04-16 | $4.73 | $4.73 | 16,300 | — | — |
| 2012-04-13 | $4.73 | $4.73 | 10,700 | — | — |
| 2012-04-12 | $4.70 | $4.70 | 20,500 | — | — |
| 2012-04-11 | $4.64 | $4.64 | 9,600 | — | — |
| 2012-04-10 | $4.62 | $4.62 | 9,100 | — | — |
| 2012-04-09 | $4.62 | $4.62 | 25,900 | — | — |
| 2012-04-05 | $4.63 | $4.63 | 38,500 | — | — |
| 2012-04-04 | $4.64 | $4.64 | 52,000 | — | — |
| 2012-04-03 | $4.66 | $4.66 | 18,100 | — | — |
| 2012-04-02 | $4.67 | $4.67 | 16,100 | — | — |
| 2012-03-30 | $4.66 | $4.66 | 28,700 | — | — |
| 2012-03-29 | $4.43 | $4.43 | 2,500 | — | — |
| 2012-03-28 | $4.43 | $4.43 | 15,300 | — | — |
| 2012-03-27 | $4.45 | $4.45 | 23,800 | — | — |
| 2012-03-26 | $4.51 | $4.51 | 15,100 | — | — |
| 2012-03-23 | $4.41 | $4.41 | 4,100 | — | — |
| 2012-03-22 | $4.51 | $4.51 | 9,100 | — | — |
| 2012-03-21 | $4.55 | $4.55 | 27,100 | — | — |
| 2012-03-20 | $4.48 | $4.48 | 17,700 | — | — |
| 2012-03-19 | $4.40 | $4.40 | 12,000 | — | — |
| 2012-03-16 | $4.48 | $4.48 | 23,300 | — | — |
| 2012-03-15 | $4.45 | $4.45 | 2,500 | — | — |
| 2012-03-14 | $4.49 | $4.49 | 8,000 | — | — |
| 2012-03-13 | $4.50 | $4.50 | 5,300 | — | — |
| 2012-03-12 | $4.47 | $4.47 | 12,600 | — | — |
| 2012-03-09 | $4.50 | $4.50 | 12,100 | — | — |
| 2012-03-08 | $4.50 | $4.50 | 13,300 | — | — |
| 2012-03-07 | $4.55 | $4.55 | 12,100 | — | — |
| 2012-03-06 | $4.56 | $4.56 | 8,300 | — | — |
| 2012-03-05 | $4.50 | $4.50 | 3,600 | — | — |
| 2012-03-02 | $4.51 | $4.51 | 5,600 | — | — |
| 2012-03-01 | $4.55 | $4.55 | 11,600 | — | — |
| 2012-02-29 | $4.54 | $4.54 | 4,000 | — | — |
| 2012-02-28 | $4.54 | $4.54 | 4,100 | — | — |
| 2012-02-27 | $4.51 | $4.51 | 15,000 | — | — |
| 2012-02-24 | $4.54 | $4.54 | 9,200 | — | — |
| 2012-02-23 | $4.53 | $4.53 | 4,500 | — | — |
| 2012-02-22 | $4.54 | $4.54 | 13,000 | — | — |
| 2012-02-21 | $4.36 | $4.36 | 15,200 | — | — |
| 2012-02-17 | $4.54 | $4.54 | 8,100 | — | — |
| 2012-02-16 | $4.50 | $4.50 | 9,300 | — | — |
| 2012-02-15 | $4.54 | $4.54 | 6,800 | — | — |
| 2012-02-14 | $4.52 | $4.52 | 17,800 | — | — |
| 2012-02-13 | $4.43 | $4.43 | 16,500 | — | — |
| 2012-02-10 | $4.45 | $4.45 | 14,400 | — | — |
| 2012-02-09 | $4.53 | $4.53 | 30,900 | — | — |
| 2012-02-08 | $4.43 | $4.43 | 20,000 | — | — |
| 2012-02-07 | $4.36 | $4.36 | 24,600 | — | — |
| 2012-02-06 | $4.33 | $4.33 | 16,400 | — | — |
| 2012-02-03 | $4.35 | $4.35 | 2,100 | — | — |
| 2012-02-02 | $4.27 | $4.27 | 7,200 | — | — |
| 2012-02-01 | $4.32 | $4.32 | 29,300 | — | — |
| 2012-01-31 | $4.26 | $4.26 | 33,300 | — | — |
| 2012-01-30 | $4.23 | $4.23 | 24,200 | — | — |
| 2012-01-27 | $4.24 | $4.24 | 18,200 | — | — |
| 2012-01-26 | $4.24 | $4.24 | 21,900 | — | — |
| 2012-01-25 | $4.21 | $4.21 | 21,000 | — | — |
| 2012-01-24 | $4.19 | $4.19 | 8,900 | — | — |
| 2012-01-23 | $4.12 | $4.12 | 15,200 | — | — |
| 2012-01-20 | $4.17 | $4.17 | 1,500 | — | — |
| 2012-01-19 | $4.24 | $4.24 | 9,400 | — | — |
| 2012-01-18 | $4.19 | $4.19 | 15,500 | — | — |
| 2012-01-17 | $4.38 | $4.38 | 17,200 | — | — |
| 2012-01-13 | $4.35 | $4.35 | 8,400 | — | — |
| 2012-01-12 | $4.37 | $4.37 | 7,800 | — | — |
| 2012-01-11 | $4.37 | $4.37 | 3,900 | — | — |
| 2012-01-10 | $4.37 | $4.37 | 10,300 | — | — |
| 2012-01-09 | $4.36 | $4.36 | 10,900 | — | — |
| 2012-01-06 | $4.26 | $4.26 | 17,200 | — | — |
| 2012-01-05 | $4.44 | $4.44 | 17,600 | — | — |
| 2012-01-04 | $4.24 | $4.24 | 1,300 | — | — |
| 2012-01-03 | $4.16 | $4.16 | 2,700 | — | — |