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
- 2001-04-11 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 | $6.66 | $7.30 | 644,000 | — | — |
| 2012-12-28 | $6.62 | $7.25 | 324,500 | — | — |
| 2012-12-27 | $6.66 | $7.30 | 466,000 | — | — |
| 2012-12-26 | $6.70 | $7.35 | 1,053,000 | — | — |
| 2012-12-24 | $6.64 | $7.27 | 246,500 | — | — |
| 2012-12-21 | $6.70 | $7.34 | 829,000 | — | — |
| 2012-12-20 | $6.81 | $7.46 | 1,025,500 | — | — |
| 2012-12-19 | $6.74 | $7.38 | 1,851,000 | — | — |
| 2012-12-18 | $6.71 | $7.36 | 809,500 | — | — |
| 2012-12-17 | $6.74 | $7.39 | 805,000 | — | — |
| 2012-12-14 | $6.72 | $7.36 | 672,000 | — | — |
| 2012-12-13 | $6.77 | $7.42 | 1,277,000 | — | — |
| 2012-12-12 | $6.85 | $7.51 | 862,500 | — | — |
| 2012-12-11 | $6.88 | $7.54 | 935,500 | — | — |
| 2012-12-10 | $6.95 | $7.61 | 1,024,500 | — | — |
| 2012-12-07 | $6.77 | $7.41 | 600,000 | — | — |
| 2012-12-06 | $6.75 | $7.39 | 783,500 | — | — |
| 2012-12-05 | $6.72 | $7.36 | 700,000 | — | — |
| 2012-12-04 | $6.71 | $7.36 | 905,500 | — | — |
| 2012-12-03 | $6.62 | $7.25 | 881,500 | — | — |
| 2012-11-30 | $6.71 | $7.35 | 1,670,500 | — | — |
| 2012-11-29 | $6.57 | $7.20 | 846,500 | — | — |
| 2012-11-28 | $6.50 | $7.13 | 533,500 | — | — |
| 2012-11-27 | $6.54 | $7.16 | 1,156,000 | — | — |
| 2012-11-26 | $6.40 | $7.01 | 516,000 | — | — |
| 2012-11-23 | $6.37 | $6.98 | 399,000 | — | — |
| 2012-11-21 | $6.33 | $6.93 | 844,000 | — | — |
| 2012-11-20 | $6.35 | $6.96 | 767,500 | — | — |
| 2012-11-19 | $6.41 | $7.02 | 577,000 | — | — |
| 2012-11-16 | $6.34 | $6.95 | 1,122,000 | — | — |
| 2012-11-15 | $6.31 | $6.92 | 1,424,500 | — | — |
| 2012-11-14 | $6.37 | $6.98 | 482,500 | — | — |
| 2012-11-13 | $6.41 | $7.02 | 1,012,000 | — | — |
| 2012-11-12 | $6.41 | $7.03 | 439,000 | — | — |
| 2012-11-09 | $6.43 | $7.04 | 698,500 | — | — |
| 2012-11-08 | $6.47 | $7.09 | 798,000 | — | — |
| 2012-11-07 | $6.53 | $7.15 | 508,000 | — | — |
| 2012-11-06 | $6.57 | $7.20 | 863,500 | — | — |
| 2012-11-05 | $6.62 | $7.26 | 781,000 | — | — |
| 2012-11-02 | $6.63 | $7.27 | 5,532,500 | — | — |
| 2012-11-01 | $6.63 | $7.27 | 842,000 | — | — |
| 2012-10-31 | $6.51 | $7.13 | 2,976,500 | — | — |
| 2012-10-26 | $6.26 | $6.86 | 731,000 | — | — |
| 2012-10-25 | $6.33 | $6.94 | 497,500 | — | — |
| 2012-10-24 | $6.39 | $7.00 | 464,500 | — | — |
| 2012-10-23 | $6.37 | $6.98 | 909,000 | — | — |
| 2012-10-22 | $6.48 | $7.10 | 651,500 | — | — |
| 2012-10-19 | $6.36 | $6.97 | 1,284,000 | — | — |
| 2012-10-18 | $6.41 | $7.02 | 1,311,000 | — | — |
| 2012-10-17 | $6.43 | $7.05 | 487,000 | — | — |
| 2012-10-16 | $6.43 | $7.04 | 689,000 | — | — |
| 2012-10-15 | $6.38 | $6.99 | 870,000 | — | — |
| 2012-10-12 | $6.41 | $7.03 | 980,500 | — | — |
| 2012-10-11 | $6.45 | $7.06 | 344,000 | — | — |
| 2012-10-10 | $6.36 | $6.97 | 370,500 | — | — |
| 2012-10-09 | $6.39 | $7.01 | 829,500 | — | — |
| 2012-10-08 | $6.54 | $7.17 | 1,437,500 | — | — |
| 2012-10-05 | $6.57 | $7.20 | 1,217,000 | — | — |
| 2012-10-04 | $6.70 | $7.34 | 1,481,000 | — | — |
| 2012-10-03 | $6.44 | $7.06 | 1,585,500 | — | — |
| 2012-10-02 | $6.28 | $6.89 | 592,500 | — | — |
| 2012-10-01 | $6.28 | $6.88 | 973,000 | — | — |
| 2012-09-28 | $6.17 | $6.76 | 2,283,000 | — | — |
| 2012-09-27 | $6.05 | $6.63 | 1,798,500 | — | — |
| 2012-09-26 | $5.99 | $6.57 | 902,500 | — | — |
| 2012-09-25 | $6.14 | $6.72 | 1,102,500 | — | — |
| 2012-09-24 | $6.18 | $6.77 | 1,548,000 | — | — |
| 2012-09-21 | $6.13 | $6.72 | 1,592,000 | — | — |
| 2012-09-20 | $6.14 | $6.72 | 923,000 | — | — |
| 2012-09-19 | $6.14 | $6.73 | 643,500 | — | — |
| 2012-09-18 | $6.15 | $6.74 | 772,000 | — | — |
| 2012-09-17 | $6.19 | $6.78 | 1,341,500 | — | — |
| 2012-09-14 | $6.37 | $6.98 | 1,702,500 | — | — |
| 2012-09-13 | $6.52 | $7.14 | 1,266,000 | — | — |
| 2012-09-12 | $6.37 | $6.98 | 1,356,500 | — | — |
| 2012-09-11 | $6.22 | $6.82 | 712,500 | — | — |
| 2012-09-10 | $6.20 | $6.80 | 734,500 | — | — |
| 2012-09-07 | $6.17 | $6.76 | 1,818,500 | — | — |
| 2012-09-06 | $6.03 | $6.61 | 1,063,000 | — | — |
| 2012-09-05 | $6.05 | $6.63 | 897,000 | — | — |
| 2012-09-04 | $6.08 | $6.67 | 1,350,500 | — | — |
| 2012-08-31 | $6.01 | $6.58 | 1,707,500 | — | — |
| 2012-08-30 | $5.98 | $6.55 | 1,377,000 | — | — |
| 2012-08-29 | $6.06 | $6.64 | 1,056,000 | — | — |
| 2012-08-28 | $6.10 | $6.68 | 1,237,000 | — | — |
| 2012-08-27 | $6.00 | $6.58 | 566,000 | — | — |
| 2012-08-24 | $5.99 | $6.56 | 1,084,000 | — | — |
| 2012-08-23 | $6.01 | $6.59 | 453,500 | — | — |
| 2012-08-22 | $6.03 | $6.61 | 1,047,500 | — | — |
| 2012-08-21 | $5.98 | $6.55 | 1,560,500 | — | — |
| 2012-08-20 | $5.87 | $6.43 | 1,328,000 | — | — |
| 2012-08-17 | $5.92 | $6.48 | 2,202,500 | — | — |
| 2012-08-16 | $5.95 | $6.52 | 1,832,000 | — | — |
| 2012-08-15 | $5.86 | $6.42 | 905,500 | — | — |
| 2012-08-14 | $5.88 | $6.45 | 1,098,500 | — | — |
| 2012-08-13 | $5.88 | $6.45 | 971,500 | — | — |
| 2012-08-10 | $5.98 | $6.55 | 884,000 | — | — |
| 2012-08-09 | $5.98 | $6.55 | 432,500 | — | — |
| 2012-08-08 | $6.02 | $6.60 | 662,000 | — | — |
| 2012-08-07 | $6.05 | $6.63 | 401,500 | — | — |
| 2012-08-06 | $6.03 | $6.60 | 1,018,000 | — | — |
| 2012-08-03 | $6.04 | $6.62 | 1,189,000 | — | — |
| 2012-08-02 | $5.91 | $6.47 | 2,496,500 | — | — |
| 2012-08-01 | $5.84 | $6.40 | 582,000 | — | — |
| 2012-07-31 | $5.80 | $6.36 | 1,061,500 | — | — |
| 2012-07-30 | $5.91 | $6.48 | 1,248,000 | — | — |
| 2012-07-27 | $5.87 | $6.43 | 1,428,000 | — | — |
| 2012-07-26 | $5.91 | $6.47 | 1,283,000 | — | — |
| 2012-07-25 | $5.81 | $6.36 | 943,500 | — | — |
| 2012-07-24 | $5.79 | $6.34 | 1,144,500 | — | — |
| 2012-07-23 | $5.80 | $6.36 | 612,500 | — | — |
| 2012-07-20 | $5.82 | $6.38 | 1,923,000 | — | — |
| 2012-07-19 | $6.06 | $6.64 | 2,405,000 | — | — |
| 2012-07-18 | $6.15 | $6.74 | 1,379,000 | — | — |
| 2012-07-17 | $6.28 | $6.88 | 1,020,000 | — | — |
| 2012-07-16 | $6.12 | $6.70 | 533,000 | — | — |
| 2012-07-13 | $6.03 | $6.61 | 333,500 | — | — |
| 2012-07-12 | $5.93 | $6.50 | 387,000 | — | — |
| 2012-07-11 | $5.98 | $6.55 | 634,000 | — | — |
| 2012-07-10 | $5.95 | $6.52 | 645,500 | — | — |
| 2012-07-09 | $5.95 | $6.52 | 853,000 | — | — |
| 2012-07-06 | $5.89 | $6.45 | 1,035,000 | — | — |
| 2012-07-05 | $5.96 | $6.53 | 1,350,000 | — | — |
| 2012-07-03 | $6.19 | $6.78 | 949,000 | — | — |
| 2012-07-02 | $5.94 | $6.51 | 809,500 | — | — |
| 2012-06-29 | $5.94 | $6.51 | 1,087,000 | — | — |
| 2012-06-28 | $5.65 | $6.19 | 744,000 | — | — |
| 2012-06-27 | $5.69 | $6.24 | 1,515,000 | — | — |
| 2012-06-26 | $5.63 | $6.12 | 1,022,500 | — | — |
| 2012-06-25 | $5.54 | $6.02 | 1,270,000 | — | — |
| 2012-06-22 | $5.54 | $6.02 | 961,500 | — | — |
| 2012-06-21 | $5.51 | $5.98 | 1,212,000 | — | — |
| 2012-06-20 | $5.65 | $6.14 | 1,253,500 | — | — |
| 2012-06-19 | $5.54 | $6.02 | 690,000 | — | — |
| 2012-06-18 | $5.48 | $5.96 | 1,140,500 | — | — |
| 2012-06-15 | $5.61 | $6.10 | 1,068,500 | — | — |
| 2012-06-14 | $5.57 | $6.05 | 737,500 | — | — |
| 2012-06-13 | $5.63 | $6.12 | 1,397,500 | — | — |
| 2012-06-12 | $5.68 | $6.18 | 1,021,500 | — | — |
| 2012-06-11 | $5.66 | $6.15 | 1,502,000 | — | — |
| 2012-06-08 | $5.82 | $6.33 | 654,500 | — | — |
| 2012-06-07 | $5.85 | $6.36 | 1,238,500 | — | — |
| 2012-06-06 | $5.81 | $6.32 | 1,247,500 | — | — |
| 2012-06-05 | $5.74 | $6.24 | 1,616,500 | — | — |
| 2012-06-04 | $5.73 | $6.23 | 1,913,000 | — | — |
| 2012-06-01 | $5.84 | $6.35 | 1,341,500 | — | — |
| 2012-05-31 | $5.89 | $6.40 | 3,980,500 | — | — |
| 2012-05-30 | $5.96 | $6.48 | 511,000 | — | — |
| 2012-05-29 | $6.07 | $6.60 | 720,500 | — | — |
| 2012-05-25 | $6.05 | $6.58 | 837,500 | — | — |
| 2012-05-24 | $6.00 | $6.52 | 1,470,500 | — | — |
| 2012-05-23 | $5.95 | $6.46 | 1,315,000 | — | — |
| 2012-05-22 | $5.98 | $6.50 | 1,380,000 | — | — |
| 2012-05-21 | $6.00 | $6.52 | 1,054,500 | — | — |
| 2012-05-18 | $5.98 | $6.50 | 1,250,500 | — | — |
| 2012-05-17 | $6.03 | $6.55 | 965,500 | — | — |
| 2012-05-16 | $6.10 | $6.63 | 1,320,000 | — | — |
| 2012-05-15 | $6.03 | $6.55 | 1,800,500 | — | — |
| 2012-05-14 | $6.09 | $6.62 | 1,693,500 | — | — |
| 2012-05-11 | $6.12 | $6.65 | 1,988,000 | — | — |
| 2012-05-10 | $6.38 | $6.94 | 722,000 | — | — |
| 2012-05-09 | $6.31 | $6.86 | 835,000 | — | — |
| 2012-05-08 | $6.46 | $7.02 | 1,305,500 | — | — |
| 2012-05-07 | $6.48 | $7.04 | 625,000 | — | — |
| 2012-05-04 | $6.50 | $7.07 | 619,000 | — | — |
| 2012-05-03 | $6.52 | $7.09 | 909,500 | — | — |
| 2012-05-02 | $6.67 | $7.25 | 1,524,500 | — | — |
| 2012-05-01 | $6.76 | $7.35 | 292,500 | — | — |
| 2012-04-30 | $6.77 | $7.35 | 1,435,000 | — | — |
| 2012-04-27 | $6.82 | $7.42 | 1,777,500 | — | — |
| 2012-04-26 | $6.85 | $7.45 | 1,057,000 | — | — |
| 2012-04-25 | $6.84 | $7.43 | 760,500 | — | — |
| 2012-04-24 | $6.84 | $7.43 | 1,097,000 | — | — |
| 2012-04-23 | $6.83 | $7.42 | 750,000 | — | — |
| 2012-04-20 | $6.94 | $7.54 | 727,500 | — | — |
| 2012-04-19 | $7.01 | $7.62 | 1,931,500 | — | — |
| 2012-04-18 | $6.88 | $7.48 | 1,385,500 | — | — |
| 2012-04-17 | $6.83 | $7.43 | 1,251,500 | — | — |
| 2012-04-16 | $6.73 | $7.32 | 1,178,500 | — | — |
| 2012-04-13 | $6.66 | $7.24 | 536,500 | — | — |
| 2012-04-12 | $6.75 | $7.34 | 1,658,500 | — | — |
| 2012-04-11 | $6.70 | $7.28 | 738,500 | — | — |
| 2012-04-10 | $6.58 | $7.15 | 998,500 | — | — |
| 2012-04-09 | $6.82 | $7.41 | 678,500 | — | — |
| 2012-04-05 | $6.72 | $7.30 | 451,000 | — | — |
| 2012-04-04 | $6.73 | $7.32 | 2,073,000 | — | — |
| 2012-04-03 | $6.79 | $7.38 | 1,677,500 | — | — |
| 2012-04-02 | $7.00 | $7.60 | 1,150,500 | — | — |
| 2012-03-30 | $6.91 | $7.51 | 2,339,500 | — | — |
| 2012-03-29 | $6.67 | $7.25 | 2,304,000 | — | — |
| 2012-03-28 | $6.70 | $7.28 | 4,023,000 | — | — |
| 2012-03-27 | $6.70 | $7.28 | 1,523,500 | — | — |
| 2012-03-26 | $6.62 | $7.20 | 958,000 | — | — |
| 2012-03-23 | $6.56 | $7.13 | 744,000 | — | — |
| 2012-03-22 | $6.55 | $7.12 | 1,018,000 | — | — |
| 2012-03-21 | $6.68 | $7.26 | 881,000 | — | — |
| 2012-03-20 | $6.67 | $7.25 | 781,500 | — | — |
| 2012-03-19 | $6.74 | $7.32 | 1,191,000 | — | — |
| 2012-03-16 | $6.70 | $7.28 | 1,050,000 | — | — |
| 2012-03-15 | $6.75 | $7.34 | 1,039,500 | — | — |
| 2012-03-14 | $6.77 | $7.36 | 894,000 | — | — |
| 2012-03-13 | $6.84 | $7.44 | 497,000 | — | — |
| 2012-03-12 | $6.83 | $7.42 | 729,000 | — | — |
| 2012-03-09 | $6.88 | $7.47 | 858,000 | — | — |
| 2012-03-08 | $6.85 | $7.44 | 928,500 | — | — |
| 2012-03-07 | $6.70 | $7.29 | 1,536,000 | — | — |
| 2012-03-06 | $6.56 | $7.13 | 712,500 | — | — |
| 2012-03-05 | $6.70 | $7.29 | 678,500 | — | — |
| 2012-03-02 | $6.83 | $7.43 | 1,040,500 | — | — |
| 2012-03-01 | $6.88 | $7.48 | 1,235,000 | — | — |
| 2012-02-29 | $6.72 | $7.30 | 1,075,000 | — | — |
| 2012-02-28 | $6.71 | $7.29 | 564,000 | — | — |
| 2012-02-27 | $6.68 | $7.26 | 896,000 | — | — |
| 2012-02-24 | $6.71 | $7.29 | 523,000 | — | — |
| 2012-02-23 | $6.66 | $7.24 | 823,500 | — | — |
| 2012-02-22 | $6.70 | $7.28 | 669,000 | — | — |
| 2012-02-21 | $6.65 | $7.22 | 923,500 | — | — |
| 2012-02-17 | $6.62 | $7.20 | 1,073,500 | — | — |
| 2012-02-16 | $6.54 | $7.10 | 1,014,500 | — | — |
| 2012-02-15 | $6.51 | $7.07 | 2,087,500 | — | — |
| 2012-02-14 | $6.55 | $7.12 | 858,000 | — | — |
| 2012-02-13 | $6.55 | $7.12 | 1,311,000 | — | — |
| 2012-02-10 | $6.47 | $7.04 | 761,500 | — | — |
| 2012-02-09 | $6.55 | $7.12 | 1,263,000 | — | — |
| 2012-02-08 | $6.55 | $7.12 | 797,500 | — | — |
| 2012-02-07 | $6.61 | $7.18 | 1,617,000 | — | — |
| 2012-02-06 | $6.77 | $7.36 | 1,154,000 | — | — |
| 2012-02-03 | $6.79 | $7.38 | 1,475,000 | — | — |
| 2012-02-02 | $6.73 | $7.32 | 1,508,000 | — | — |
| 2012-02-01 | $6.86 | $7.46 | 1,612,000 | — | — |
| 2012-01-31 | $6.83 | $7.42 | 916,000 | — | — |
| 2012-01-30 | $6.70 | $7.28 | 640,000 | — | — |
| 2012-01-27 | $6.70 | $7.29 | 1,507,000 | — | — |
| 2012-01-26 | $6.78 | $7.37 | 1,872,500 | — | — |
| 2012-01-25 | $6.64 | $7.22 | 563,000 | — | — |
| 2012-01-24 | $6.54 | $7.10 | 472,000 | — | — |
| 2012-01-23 | $6.59 | $7.17 | 442,000 | — | — |
| 2012-01-20 | $6.50 | $7.07 | 662,500 | — | — |
| 2012-01-19 | $6.70 | $7.28 | 1,569,500 | — | — |
| 2012-01-18 | $6.55 | $7.12 | 1,050,500 | — | — |
| 2012-01-17 | $6.42 | $6.98 | 511,000 | — | — |
| 2012-01-13 | $6.37 | $6.92 | 948,500 | — | — |
| 2012-01-12 | $6.41 | $6.97 | 1,199,500 | — | — |
| 2012-01-11 | $6.39 | $6.95 | 1,104,000 | — | — |
| 2012-01-10 | $6.31 | $6.86 | 1,044,500 | — | — |
| 2012-01-09 | $6.18 | $6.72 | 1,024,500 | — | — |
| 2012-01-06 | $6.08 | $6.60 | 1,101,000 | — | — |
| 2012-01-05 | $5.95 | $6.47 | 678,500 | — | — |
| 2012-01-04 | $5.99 | $6.51 | 727,000 | — | — |
| 2012-01-03 | $6.03 | $6.55 | 1,096,500 | — | — |