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
- 1980-03-17 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 | $7.13 | $18.36 | 13,624,400 | — | — |
| 2012-12-28 | $6.93 | $17.85 | 7,146,900 | — | — |
| 2012-12-27 | $6.99 | $18.00 | 10,721,100 | — | — |
| 2012-12-26 | $7.02 | $18.08 | 7,859,900 | — | — |
| 2012-12-24 | $6.99 | $18.00 | 8,580,900 | — | — |
| 2012-12-21 | $7.11 | $18.31 | 27,942,100 | — | — |
| 2012-12-20 | $7.18 | $18.49 | 13,758,300 | — | — |
| 2012-12-19 | $7.05 | $18.15 | 25,171,800 | — | — |
| 2012-12-18 | $7.05 | $18.15 | 26,744,500 | — | — |
| 2012-12-17 | $6.91 | $17.79 | 12,274,700 | — | — |
| 2012-12-14 | $6.70 | $17.25 | 8,104,500 | — | — |
| 2012-12-13 | $6.73 | $17.33 | 11,013,200 | — | — |
| 2012-12-12 | $6.78 | $17.46 | 17,598,900 | — | — |
| 2012-12-11 | $6.76 | $17.38 | 10,245,600 | — | — |
| 2012-12-10 | $6.71 | $17.25 | 11,709,500 | — | — |
| 2012-12-07 | $6.64 | $17.07 | 9,829,800 | — | — |
| 2012-12-06 | $6.54 | $16.82 | 10,795,600 | — | — |
| 2012-12-05 | $6.57 | $16.89 | 23,887,200 | — | — |
| 2012-12-04 | $6.45 | $16.59 | 19,936,000 | — | — |
| 2012-12-03 | $6.58 | $16.92 | 11,320,800 | — | — |
| 2012-11-30 | $6.67 | $17.15 | 14,760,800 | — | — |
| 2012-11-29 | $6.67 | $17.15 | 13,022,900 | — | — |
| 2012-11-28 | $6.62 | $17.02 | 11,786,100 | — | — |
| 2012-11-27 | $6.59 | $16.95 | 16,357,400 | — | — |
| 2012-11-26 | $6.65 | $17.10 | 12,192,200 | — | — |
| 2012-11-23 | $6.69 | $17.20 | 4,336,100 | — | — |
| 2012-11-21 | $6.58 | $16.92 | 7,115,800 | — | — |
| 2012-11-20 | $6.61 | $17.00 | 19,592,600 | — | — |
| 2012-11-19 | $6.47 | $16.64 | 13,808,300 | — | — |
| 2012-11-16 | $6.32 | $16.25 | 26,944,600 | — | — |
| 2012-11-15 | $6.30 | $16.20 | 25,281,900 | — | — |
| 2012-11-14 | $6.25 | $16.07 | 23,220,300 | — | — |
| 2012-11-13 | $6.45 | $16.59 | 18,309,400 | — | — |
| 2012-11-12 | $6.53 | $16.79 | 15,816,400 | — | — |
| 2012-11-09 | $6.45 | $16.59 | 14,840,500 | — | — |
| 2012-11-08 | $6.38 | $16.41 | 27,716,700 | — | — |
| 2012-11-07 | $6.53 | $16.79 | 26,524,100 | — | — |
| 2012-11-06 | $6.80 | $17.49 | 19,538,800 | — | — |
| 2012-11-05 | $6.58 | $16.92 | 17,183,800 | — | — |
| 2012-11-02 | $6.66 | $17.13 | 24,937,700 | — | — |
| 2012-11-01 | $6.68 | $17.18 | 23,302,400 | — | — |
| 2012-10-31 | $6.52 | $16.77 | 25,591,900 | — | — |
| 2012-10-26 | $6.58 | $16.92 | 26,657,000 | — | — |
| 2012-10-25 | $6.61 | $17.00 | 26,533,000 | — | — |
| 2012-10-24 | $6.46 | $16.61 | 30,320,300 | — | — |
| 2012-10-23 | $6.54 | $16.82 | 78,830,800 | — | — |
| 2012-10-22 | $7.08 | $18.21 | 29,660,100 | — | — |
| 2012-10-19 | $7.13 | $18.33 | 19,641,500 | — | — |
| 2012-10-18 | $7.22 | $18.57 | 21,805,800 | — | — |
| 2012-10-17 | $7.18 | $18.46 | 24,020,200 | — | — |
| 2012-10-16 | $7.11 | $18.28 | 29,515,100 | — | — |
| 2012-10-15 | $7.39 | $19.00 | 20,387,000 | — | — |
| 2012-10-12 | $7.28 | $18.72 | 22,036,700 | — | — |
| 2012-10-11 | $7.62 | $19.59 | 12,061,600 | — | — |
| 2012-10-10 | $7.55 | $19.41 | 15,323,100 | — | — |
| 2012-10-09 | $7.43 | $19.11 | 12,167,700 | — | — |
| 2012-10-08 | $7.50 | $19.29 | 9,858,800 | — | — |
| 2012-10-05 | $7.57 | $19.47 | 17,987,200 | — | — |
| 2012-10-04 | $7.51 | $19.31 | 44,795,100 | — | — |
| 2012-10-03 | $7.32 | $18.82 | 16,736,500 | — | — |
| 2012-10-02 | $7.17 | $18.44 | 12,283,200 | — | — |
| 2012-10-01 | $7.13 | $18.33 | 11,909,800 | — | — |
| 2012-09-28 | $7.20 | $18.51 | 10,087,700 | — | — |
| 2012-09-27 | $7.28 | $18.72 | 16,239,800 | — | — |
| 2012-09-26 | $7.15 | $18.39 | 16,307,300 | — | — |
| 2012-09-25 | $7.21 | $18.54 | 16,901,000 | — | — |
| 2012-09-24 | $7.44 | $19.13 | 12,356,700 | — | — |
| 2012-09-21 | $7.52 | $19.34 | 18,249,300 | — | — |
| 2012-09-20 | $7.58 | $19.49 | 25,494,200 | — | — |
| 2012-09-19 | $7.65 | $19.67 | 43,641,900 | — | — |
| 2012-09-18 | $7.28 | $18.72 | 17,647,700 | — | — |
| 2012-09-17 | $7.39 | $19.00 | 16,627,700 | — | — |
| 2012-09-14 | $7.62 | $19.59 | 28,851,200 | — | — |
| 2012-09-13 | $7.59 | $19.52 | 31,098,100 | — | — |
| 2012-09-12 | $7.29 | $18.75 | 19,857,900 | — | — |
| 2012-09-11 | $7.33 | $18.82 | 19,691,000 | — | — |
| 2012-09-10 | $7.42 | $19.05 | 17,988,100 | — | — |
| 2012-09-07 | $7.37 | $18.93 | 14,310,200 | — | — |
| 2012-09-06 | $7.22 | $18.54 | 19,027,800 | — | — |
| 2012-09-05 | $6.99 | $17.95 | 7,440,500 | — | — |
| 2012-09-04 | $7.01 | $18.00 | 10,960,700 | — | — |
| 2012-08-31 | $6.96 | $17.87 | 13,472,100 | — | — |
| 2012-08-30 | $7.03 | $18.05 | 9,792,900 | — | — |
| 2012-08-29 | $7.05 | $18.10 | 7,254,400 | — | — |
| 2012-08-28 | $7.11 | $18.26 | 8,419,900 | — | — |
| 2012-08-27 | $7.10 | $18.23 | 8,758,300 | — | — |
| 2012-08-24 | $7.18 | $18.44 | 11,452,000 | — | — |
| 2012-08-23 | $7.01 | $18.00 | 9,530,500 | — | — |
| 2012-08-22 | $7.09 | $18.21 | 11,480,800 | — | — |
| 2012-08-21 | $7.03 | $18.05 | 10,697,900 | — | — |
| 2012-08-20 | $7.13 | $18.31 | 7,563,500 | — | — |
| 2012-08-17 | $7.16 | $18.39 | 9,880,200 | — | — |
| 2012-08-16 | $7.14 | $18.33 | 14,300,200 | — | — |
| 2012-08-15 | $7.05 | $18.10 | 9,341,800 | — | — |
| 2012-08-14 | $7.05 | $18.10 | 19,726,600 | — | — |
| 2012-08-13 | $6.99 | $17.95 | 14,514,300 | — | — |
| 2012-08-10 | $7.00 | $17.97 | 9,166,000 | — | — |
| 2012-08-09 | $6.97 | $17.90 | 15,703,400 | — | — |
| 2012-08-08 | $6.92 | $17.77 | 14,447,300 | — | — |
| 2012-08-07 | $6.96 | $17.87 | 16,338,400 | — | — |
| 2012-08-06 | $7.00 | $17.97 | 13,054,000 | — | — |
| 2012-08-03 | $6.93 | $17.80 | 19,831,800 | — | — |
| 2012-08-02 | $6.72 | $17.26 | 24,547,200 | — | — |
| 2012-08-01 | $6.86 | $17.62 | 17,424,300 | — | — |
| 2012-07-31 | $6.96 | $17.87 | 14,849,100 | — | — |
| 2012-07-30 | $7.05 | $18.10 | 14,821,100 | — | — |
| 2012-07-27 | $7.10 | $18.23 | 23,248,600 | — | — |
| 2012-07-26 | $7.07 | $18.15 | 25,423,800 | — | — |
| 2012-07-25 | $6.91 | $17.74 | 54,846,100 | — | — |
| 2012-07-24 | $6.65 | $17.08 | 55,122,200 | — | — |
| 2012-07-23 | $6.39 | $16.41 | 19,290,200 | — | — |
| 2012-07-20 | $6.41 | $16.46 | 24,504,700 | — | — |
| 2012-07-19 | $6.65 | $17.08 | 13,646,200 | — | — |
| 2012-07-18 | $6.72 | $17.26 | 14,706,800 | — | — |
| 2012-07-17 | $6.85 | $17.59 | 22,593,800 | — | — |
| 2012-07-16 | $6.66 | $17.10 | 8,572,300 | — | — |
| 2012-07-13 | $6.70 | $17.20 | 10,887,200 | — | — |
| 2012-07-12 | $6.47 | $16.61 | 17,688,100 | — | — |
| 2012-07-11 | $6.56 | $16.85 | 17,732,200 | — | — |
| 2012-07-10 | $6.43 | $16.51 | 19,003,300 | — | — |
| 2012-07-09 | $6.63 | $17.02 | 17,789,100 | — | — |
| 2012-07-06 | $6.68 | $17.15 | 12,283,000 | — | — |
| 2012-07-05 | $6.74 | $17.31 | 12,849,100 | — | — |
| 2012-07-03 | $6.86 | $17.62 | 7,056,400 | — | — |
| 2012-07-02 | $6.85 | $17.59 | 16,385,300 | — | — |
| 2012-06-29 | $6.75 | $17.33 | 13,872,500 | — | — |
| 2012-06-28 | $6.54 | $16.79 | 26,919,600 | — | — |
| 2012-06-27 | $6.41 | $16.46 | 38,252,700 | — | — |
| 2012-06-26 | $6.36 | $16.33 | 30,158,900 | — | — |
| 2012-06-25 | $6.40 | $16.43 | 12,591,700 | — | — |
| 2012-06-22 | $6.67 | $17.13 | 11,907,500 | — | — |
| 2012-06-21 | $6.51 | $16.72 | 17,156,500 | — | — |
| 2012-06-20 | $6.74 | $17.31 | 16,161,200 | — | — |
| 2012-06-19 | $6.73 | $17.28 | 20,341,200 | — | — |
| 2012-06-18 | $6.63 | $17.02 | 29,114,800 | — | — |
| 2012-06-15 | $6.45 | $16.56 | 19,923,300 | — | — |
| 2012-06-14 | $6.33 | $16.25 | 20,100,500 | — | — |
| 2012-06-13 | $6.19 | $15.90 | 16,707,100 | — | — |
| 2012-06-12 | $6.19 | $15.87 | 14,956,900 | — | — |
| 2012-06-11 | $6.00 | $15.38 | 16,793,300 | — | — |
| 2012-06-08 | $6.15 | $15.77 | 22,293,400 | — | — |
| 2012-06-07 | $6.09 | $15.61 | 23,843,500 | — | — |
| 2012-06-06 | $5.95 | $15.25 | 21,829,000 | — | — |
| 2012-06-05 | $5.65 | $14.48 | 19,725,900 | — | — |
| 2012-06-04 | $5.55 | $14.23 | 40,786,500 | — | — |
| 2012-06-01 | $5.88 | $15.07 | 27,797,500 | — | — |
| 2012-05-31 | $6.29 | $16.13 | 16,986,000 | — | — |
| 2012-05-30 | $6.20 | $15.89 | 14,664,800 | — | — |
| 2012-05-29 | $6.45 | $16.54 | 15,164,100 | — | — |
| 2012-05-25 | $6.32 | $16.20 | 9,416,400 | — | — |
| 2012-05-24 | $6.33 | $16.23 | 22,893,100 | — | — |
| 2012-05-23 | $6.31 | $16.18 | 21,528,000 | — | — |
| 2012-05-22 | $6.29 | $16.13 | 22,049,500 | — | — |
| 2012-05-21 | $6.20 | $15.89 | 20,118,400 | — | — |
| 2012-05-18 | $6.13 | $15.72 | 16,579,200 | — | — |
| 2012-05-17 | $6.19 | $15.87 | 22,373,800 | — | — |
| 2012-05-16 | $6.27 | $16.07 | 19,353,100 | — | — |
| 2012-05-15 | $6.33 | $16.23 | 35,380,700 | — | — |
| 2012-05-14 | $6.46 | $16.56 | 21,945,200 | — | — |
| 2012-05-11 | $6.66 | $17.07 | 13,481,100 | — | — |
| 2012-05-10 | $6.67 | $17.10 | 21,164,700 | — | — |
| 2012-05-09 | $6.56 | $16.82 | 33,502,000 | — | — |
| 2012-05-08 | $6.70 | $17.18 | 22,575,900 | — | — |
| 2012-05-07 | $6.71 | $17.20 | 24,332,500 | — | — |
| 2012-05-04 | $6.70 | $17.18 | 32,698,900 | — | — |
| 2012-05-03 | $6.98 | $17.89 | 34,477,100 | — | — |
| 2012-05-02 | $6.81 | $17.46 | 14,286,100 | — | — |
| 2012-05-01 | $6.84 | $17.54 | 18,861,000 | — | — |
| 2012-04-30 | $6.74 | $17.28 | 20,117,200 | — | — |
| 2012-04-27 | $6.88 | $17.64 | 22,356,400 | — | — |
| 2012-04-26 | $6.75 | $17.31 | 21,268,800 | — | — |
| 2012-04-25 | $6.65 | $17.05 | 37,160,700 | — | — |
| 2012-04-24 | $6.45 | $16.54 | 51,517,300 | — | — |
| 2012-04-23 | $6.09 | $15.61 | 21,115,400 | — | — |
| 2012-04-20 | $6.07 | $15.56 | 23,152,700 | — | — |
| 2012-04-19 | $6.12 | $15.69 | 17,409,900 | — | — |
| 2012-04-18 | $6.21 | $15.92 | 15,807,400 | — | — |
| 2012-04-17 | $6.29 | $16.13 | 19,852,300 | — | — |
| 2012-04-16 | $6.21 | $15.92 | 24,395,300 | — | — |
| 2012-04-13 | $6.11 | $15.66 | 28,571,400 | — | — |
| 2012-04-12 | $6.30 | $16.15 | 12,921,900 | — | — |
| 2012-04-11 | $6.19 | $15.87 | 22,752,400 | — | — |
| 2012-04-10 | $6.08 | $15.59 | 27,960,000 | — | — |
| 2012-04-09 | $6.22 | $15.95 | 18,491,500 | — | — |
| 2012-04-05 | $6.43 | $16.48 | 27,900,000 | — | — |
| 2012-04-04 | $6.47 | $16.59 | 29,464,300 | — | — |
| 2012-04-03 | $6.65 | $17.05 | 28,854,500 | — | — |
| 2012-04-02 | $6.58 | $16.87 | 14,670,100 | — | — |
| 2012-03-30 | $6.59 | $16.89 | 24,444,800 | — | — |
| 2012-03-29 | $6.52 | $16.72 | 16,993,600 | — | — |
| 2012-03-28 | $6.55 | $16.79 | 19,884,700 | — | — |
| 2012-03-27 | $6.58 | $16.87 | 23,439,400 | — | — |
| 2012-03-26 | $6.61 | $16.95 | 19,665,500 | — | — |
| 2012-03-23 | $6.43 | $16.48 | 27,746,500 | — | — |
| 2012-03-22 | $6.44 | $16.51 | 21,917,200 | — | — |
| 2012-03-21 | $6.59 | $16.89 | 61,527,300 | — | — |
| 2012-03-20 | $6.46 | $16.56 | 48,395,500 | — | — |
| 2012-03-19 | $6.35 | $16.28 | 48,507,500 | — | — |
| 2012-03-16 | $6.41 | $16.43 | 54,444,600 | — | — |
| 2012-03-15 | $6.44 | $16.51 | 63,855,600 | — | — |
| 2012-03-14 | $6.17 | $15.82 | 155,278,200 | — | — |
| 2012-03-13 | $5.78 | $14.79 | 36,250,700 | — | — |
| 2012-03-12 | $5.63 | $14.41 | 20,877,500 | — | — |
| 2012-03-09 | $5.80 | $14.84 | 16,154,800 | — | — |
| 2012-03-08 | $5.79 | $14.82 | 20,082,600 | — | — |
| 2012-03-07 | $5.83 | $14.92 | 19,252,400 | — | — |
| 2012-03-06 | $5.75 | $14.72 | 19,287,600 | — | — |
| 2012-03-05 | $5.93 | $15.18 | 15,356,100 | — | — |
| 2012-03-02 | $5.96 | $15.25 | 22,915,200 | — | — |
| 2012-03-01 | $5.85 | $14.97 | 13,853,400 | — | — |
| 2012-02-29 | $5.76 | $14.74 | 19,058,100 | — | — |
| 2012-02-28 | $5.83 | $14.92 | 17,490,800 | — | — |
| 2012-02-27 | $5.83 | $14.92 | 18,419,100 | — | — |
| 2012-02-24 | $5.80 | $14.84 | 9,875,200 | — | — |
| 2012-02-23 | $5.91 | $15.13 | 27,750,600 | — | — |
| 2012-02-22 | $5.80 | $14.84 | 18,396,100 | — | — |
| 2012-02-21 | $5.98 | $15.30 | 17,806,200 | — | — |
| 2012-02-17 | $6.00 | $15.36 | 17,081,400 | — | — |
| 2012-02-16 | $5.91 | $15.13 | 20,137,500 | — | — |
| 2012-02-15 | $5.78 | $14.79 | 29,291,400 | — | — |
| 2012-02-14 | $5.65 | $14.46 | 14,735,300 | — | — |
| 2012-02-13 | $5.75 | $14.72 | 23,185,800 | — | — |
| 2012-02-10 | $5.67 | $14.51 | 20,558,100 | — | — |
| 2012-02-09 | $5.68 | $14.54 | 17,024,600 | — | — |
| 2012-02-08 | $5.52 | $14.13 | 15,727,000 | — | — |
| 2012-02-07 | $5.59 | $14.31 | 10,433,400 | — | — |
| 2012-02-06 | $5.59 | $14.31 | 13,781,200 | — | — |
| 2012-02-03 | $5.64 | $14.43 | 23,756,800 | — | — |
| 2012-02-02 | $5.44 | $13.92 | 19,688,400 | — | — |
| 2012-02-01 | $5.32 | $13.62 | 16,561,000 | — | — |
| 2012-01-31 | $5.22 | $13.36 | 19,252,800 | — | — |
| 2012-01-30 | $5.17 | $13.23 | 12,166,300 | — | — |
| 2012-01-27 | $5.31 | $13.59 | 18,874,500 | — | — |
| 2012-01-26 | $5.17 | $13.23 | 22,767,900 | — | — |
| 2012-01-25 | $5.32 | $13.62 | 27,643,900 | — | — |
| 2012-01-24 | $5.23 | $13.38 | 43,505,100 | — | — |
| 2012-01-23 | $4.92 | $12.59 | 27,691,600 | — | — |
| 2012-01-20 | $4.91 | $12.57 | 21,891,000 | — | — |
| 2012-01-19 | $4.94 | $12.64 | 18,676,200 | — | — |
| 2012-01-18 | $4.91 | $12.57 | 15,687,500 | — | — |
| 2012-01-17 | $4.80 | $12.28 | 17,048,500 | — | — |
| 2012-01-13 | $4.79 | $12.26 | 25,850,900 | — | — |
| 2012-01-12 | $4.69 | $12.00 | 42,072,700 | — | — |
| 2012-01-11 | $4.80 | $12.28 | 18,766,800 | — | — |
| 2012-01-10 | $4.70 | $12.03 | 19,395,200 | — | — |
| 2012-01-09 | $4.53 | $11.59 | 25,590,700 | — | — |
| 2012-01-06 | $4.41 | $11.29 | 18,310,300 | — | — |
| 2012-01-05 | $4.52 | $11.57 | 31,886,900 | — | — |
| 2012-01-04 | $4.34 | $11.11 | 16,914,500 | — | — |
| 2012-01-03 | $4.35 | $11.13 | 14,255,500 | — | — |