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
- 1986-04-29 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 | $6.28 | $6.28 | 189,900 | — | — |
| 2012-12-28 | $6.08 | $6.08 | 95,000 | — | — |
| 2012-12-27 | $6.19 | $6.19 | 77,200 | — | — |
| 2012-12-26 | $6.20 | $6.20 | 119,500 | — | — |
| 2012-12-24 | $6.36 | $6.36 | 76,400 | — | — |
| 2012-12-21 | $6.39 | $6.39 | 252,000 | — | — |
| 2012-12-20 | $6.47 | $6.47 | 183,400 | — | — |
| 2012-12-19 | $6.38 | $6.38 | 172,900 | — | — |
| 2012-12-18 | $6.47 | $6.47 | 228,000 | — | — |
| 2012-12-17 | $6.49 | $6.49 | 174,600 | — | — |
| 2012-12-14 | $6.38 | $6.38 | 192,000 | — | — |
| 2012-12-13 | $6.23 | $6.23 | 222,500 | — | — |
| 2012-12-12 | $6.25 | $6.25 | 190,500 | — | — |
| 2012-12-11 | $6.38 | $6.38 | 192,300 | — | — |
| 2012-12-10 | $6.10 | $6.10 | 126,700 | — | — |
| 2012-12-07 | $6.04 | $6.04 | 148,100 | — | — |
| 2012-12-06 | $6.02 | $6.02 | 217,300 | — | — |
| 2012-12-05 | $6.07 | $6.07 | 207,800 | — | — |
| 2012-12-04 | $6.13 | $6.13 | 167,000 | — | — |
| 2012-12-03 | $6.27 | $6.27 | 286,600 | — | — |
| 2012-11-30 | $6.45 | $6.45 | 273,500 | — | — |
| 2012-11-29 | $6.52 | $6.52 | 379,200 | — | — |
| 2012-11-28 | $6.33 | $6.33 | 272,200 | — | — |
| 2012-11-27 | $6.38 | $6.38 | 488,600 | — | — |
| 2012-11-26 | $6.19 | $6.19 | 306,900 | — | — |
| 2012-11-23 | $5.87 | $5.87 | 58,200 | — | — |
| 2012-11-21 | $5.98 | $5.98 | 163,100 | — | — |
| 2012-11-20 | $5.68 | $5.68 | 110,800 | — | — |
| 2012-11-19 | $5.84 | $5.84 | 210,000 | — | — |
| 2012-11-16 | $5.48 | $5.48 | 185,100 | — | — |
| 2012-11-15 | $5.28 | $5.28 | 162,000 | — | — |
| 2012-11-14 | $5.30 | $5.30 | 142,400 | — | — |
| 2012-11-13 | $5.29 | $5.29 | 100,200 | — | — |
| 2012-11-12 | $5.33 | $5.33 | 143,400 | — | — |
| 2012-11-09 | $5.49 | $5.49 | 150,800 | — | — |
| 2012-11-08 | $5.48 | $5.48 | 290,400 | — | — |
| 2012-11-07 | $4.98 | $4.98 | 104,400 | — | — |
| 2012-11-06 | $5.07 | $5.07 | 67,100 | — | — |
| 2012-11-05 | $5.07 | $5.07 | 62,100 | — | — |
| 2012-11-02 | $5.02 | $5.02 | 112,400 | — | — |
| 2012-11-01 | $5.02 | $5.02 | 86,600 | — | — |
| 2012-10-31 | $5.10 | $5.10 | 114,600 | — | — |
| 2012-10-26 | $5.20 | $5.20 | 72,600 | — | — |
| 2012-10-25 | $5.43 | $5.43 | 58,100 | — | — |
| 2012-10-24 | $5.32 | $5.32 | 94,900 | — | — |
| 2012-10-23 | $5.20 | $5.20 | 44,100 | — | — |
| 2012-10-22 | $5.23 | $5.23 | 128,100 | — | — |
| 2012-10-19 | $5.38 | $5.38 | 146,900 | — | — |
| 2012-10-18 | $5.56 | $5.56 | 124,600 | — | — |
| 2012-10-17 | $5.72 | $5.72 | 44,400 | — | — |
| 2012-10-16 | $5.66 | $5.66 | 56,200 | — | — |
| 2012-10-15 | $5.79 | $5.79 | 89,600 | — | — |
| 2012-10-12 | $5.82 | $5.82 | 111,100 | — | — |
| 2012-10-11 | $5.79 | $5.79 | 139,500 | — | — |
| 2012-10-10 | $5.49 | $5.49 | 130,200 | — | — |
| 2012-10-09 | $5.59 | $5.59 | 112,800 | — | — |
| 2012-10-08 | $5.81 | $5.81 | 186,700 | — | — |
| 2012-10-05 | $5.92 | $5.92 | 106,600 | — | — |
| 2012-10-04 | $5.98 | $5.98 | 86,000 | — | — |
| 2012-10-03 | $6.15 | $6.15 | 104,700 | — | — |
| 2012-10-02 | $6.12 | $6.12 | 90,500 | — | — |
| 2012-10-01 | $6.05 | $6.05 | 128,000 | — | — |
| 2012-09-28 | $5.96 | $5.96 | 142,000 | — | — |
| 2012-09-27 | $5.95 | $5.95 | 199,400 | — | — |
| 2012-09-26 | $6.07 | $6.07 | 123,600 | — | — |
| 2012-09-25 | $6.30 | $6.30 | 324,600 | — | — |
| 2012-09-24 | $6.10 | $6.10 | 109,200 | — | — |
| 2012-09-21 | $5.99 | $5.99 | 298,500 | — | — |
| 2012-09-20 | $5.98 | $5.98 | 79,700 | — | — |
| 2012-09-19 | $5.88 | $5.88 | 99,400 | — | — |
| 2012-09-18 | $5.86 | $5.86 | 92,800 | — | — |
| 2012-09-17 | $5.82 | $5.82 | 166,600 | — | — |
| 2012-09-14 | $5.83 | $5.83 | 198,900 | — | — |
| 2012-09-13 | $5.97 | $5.97 | 200,500 | — | — |
| 2012-09-12 | $6.01 | $6.01 | 168,000 | — | — |
| 2012-09-11 | $5.98 | $5.98 | 233,400 | — | — |
| 2012-09-10 | $6.02 | $6.02 | 608,000 | — | — |
| 2012-09-07 | $5.37 | $5.37 | 84,200 | — | — |
| 2012-09-06 | $5.52 | $5.52 | 101,300 | — | — |
| 2012-09-05 | $5.47 | $5.47 | 130,200 | — | — |
| 2012-09-04 | $5.61 | $5.61 | 139,300 | — | — |
| 2012-08-31 | $5.69 | $5.69 | 200,900 | — | — |
| 2012-08-30 | $5.49 | $5.49 | 120,500 | — | — |
| 2012-08-29 | $5.51 | $5.51 | 224,300 | — | — |
| 2012-08-28 | $5.50 | $5.50 | 145,400 | — | — |
| 2012-08-27 | $5.62 | $5.62 | 376,700 | — | — |
| 2012-08-24 | $5.25 | $5.25 | 126,900 | — | — |
| 2012-08-23 | $5.23 | $5.23 | 162,300 | — | — |
| 2012-08-22 | $5.17 | $5.17 | 147,500 | — | — |
| 2012-08-21 | $5.13 | $5.13 | 160,500 | — | — |
| 2012-08-20 | $5.11 | $5.11 | 152,000 | — | — |
| 2012-08-17 | $5.05 | $5.05 | 221,300 | — | — |
| 2012-08-16 | $4.96 | $4.96 | 106,200 | — | — |
| 2012-08-15 | $4.72 | $4.72 | 113,000 | — | — |
| 2012-08-14 | $4.75 | $4.75 | 88,700 | — | — |
| 2012-08-13 | $4.71 | $4.71 | 66,000 | — | — |
| 2012-08-10 | $4.65 | $4.65 | 145,500 | — | — |
| 2012-08-09 | $4.71 | $4.71 | 84,400 | — | — |
| 2012-08-08 | $4.67 | $4.67 | 258,300 | — | — |
| 2012-08-07 | $4.71 | $4.71 | 209,100 | — | — |
| 2012-08-06 | $4.71 | $4.71 | 203,200 | — | — |
| 2012-08-03 | $4.68 | $4.68 | 391,300 | — | — |
| 2012-08-02 | $4.54 | $4.54 | 416,300 | — | — |
| 2012-08-01 | $3.92 | $3.92 | 226,000 | — | — |
| 2012-07-31 | $4.02 | $4.02 | 138,800 | — | — |
| 2012-07-30 | $4.05 | $4.05 | 60,200 | — | — |
| 2012-07-27 | $3.99 | $3.99 | 90,400 | — | — |
| 2012-07-26 | $3.82 | $3.82 | 91,000 | — | — |
| 2012-07-25 | $3.81 | $3.81 | 197,400 | — | — |
| 2012-07-24 | $3.91 | $3.91 | 118,600 | — | — |
| 2012-07-23 | $4.00 | $4.00 | 174,000 | — | — |
| 2012-07-20 | $3.89 | $3.89 | 164,800 | — | — |
| 2012-07-19 | $3.99 | $3.99 | 90,300 | — | — |
| 2012-07-18 | $4.06 | $4.06 | 81,500 | — | — |
| 2012-07-17 | $4.17 | $4.17 | 55,300 | — | — |
| 2012-07-16 | $4.25 | $4.25 | 39,900 | — | — |
| 2012-07-13 | $4.32 | $4.32 | 71,700 | — | — |
| 2012-07-12 | $4.18 | $4.18 | 81,500 | — | — |
| 2012-07-11 | $4.27 | $4.27 | 77,500 | — | — |
| 2012-07-10 | $4.42 | $4.42 | 93,600 | — | — |
| 2012-07-09 | $4.53 | $4.53 | 162,200 | — | — |
| 2012-07-06 | $4.39 | $4.39 | 67,900 | — | — |
| 2012-07-05 | $4.42 | $4.42 | 116,200 | — | — |
| 2012-07-03 | $4.39 | $4.39 | 143,800 | — | — |
| 2012-07-02 | $4.33 | $4.33 | 113,300 | — | — |
| 2012-06-29 | $4.30 | $4.30 | 101,900 | — | — |
| 2012-06-28 | $4.27 | $4.27 | 74,900 | — | — |
| 2012-06-27 | $4.37 | $4.37 | 159,500 | — | — |
| 2012-06-26 | $4.18 | $4.18 | 171,200 | — | — |
| 2012-06-25 | $4.08 | $4.08 | 254,700 | — | — |
| 2012-06-22 | $3.95 | $3.95 | 4,312,900 | — | — |
| 2012-06-21 | $4.38 | $4.38 | 228,900 | — | — |
| 2012-06-20 | $4.39 | $4.39 | 212,800 | — | — |
| 2012-06-19 | $4.39 | $4.39 | 190,800 | — | — |
| 2012-06-18 | $4.27 | $4.27 | 198,000 | — | — |
| 2012-06-15 | $4.15 | $4.15 | 186,000 | — | — |
| 2012-06-14 | $4.14 | $4.14 | 171,000 | — | — |
| 2012-06-13 | $3.80 | $3.80 | 138,600 | — | — |
| 2012-06-12 | $3.92 | $3.92 | 151,300 | — | — |
| 2012-06-11 | $3.91 | $3.91 | 137,200 | — | — |
| 2012-06-08 | $4.03 | $4.03 | 86,200 | — | — |
| 2012-06-07 | $4.04 | $4.04 | 97,200 | — | — |
| 2012-06-06 | $4.03 | $4.03 | 67,800 | — | — |
| 2012-06-05 | $4.04 | $4.04 | 68,500 | — | — |
| 2012-06-04 | $4.05 | $4.05 | 82,700 | — | — |
| 2012-06-01 | $4.09 | $4.09 | 148,100 | — | — |
| 2012-05-31 | $4.09 | $4.09 | 203,800 | — | — |
| 2012-05-30 | $4.27 | $4.27 | 89,900 | — | — |
| 2012-05-29 | $4.39 | $4.39 | 70,400 | — | — |
| 2012-05-25 | $4.37 | $4.37 | 136,400 | — | — |
| 2012-05-24 | $4.53 | $4.53 | 34,300 | — | — |
| 2012-05-23 | $4.53 | $4.53 | 82,000 | — | — |
| 2012-05-22 | $4.54 | $4.54 | 49,000 | — | — |
| 2012-05-21 | $4.59 | $4.59 | 110,700 | — | — |
| 2012-05-18 | $4.48 | $4.48 | 36,300 | — | — |
| 2012-05-17 | $4.44 | $4.44 | 100,100 | — | — |
| 2012-05-16 | $4.68 | $4.68 | 33,200 | — | — |
| 2012-05-15 | $4.71 | $4.71 | 61,000 | — | — |
| 2012-05-14 | $4.69 | $4.69 | 61,000 | — | — |
| 2012-05-11 | $4.87 | $4.87 | 83,100 | — | — |
| 2012-05-10 | $4.70 | $4.70 | 94,000 | — | — |
| 2012-05-09 | $4.66 | $4.66 | 148,000 | — | — |
| 2012-05-08 | $4.73 | $4.73 | 230,900 | — | — |
| 2012-05-07 | $4.94 | $4.94 | 119,000 | — | — |
| 2012-05-04 | $4.86 | $4.86 | 346,600 | — | — |
| 2012-05-03 | $4.87 | $4.87 | 400,300 | — | — |
| 2012-05-02 | $4.66 | $4.66 | 146,900 | — | — |
| 2012-05-01 | $4.61 | $4.61 | 151,000 | — | — |
| 2012-04-30 | $4.41 | $4.41 | 278,000 | — | — |
| 2012-04-27 | $4.50 | $4.50 | 403,500 | — | — |
| 2012-04-26 | $4.34 | $4.34 | 2,239,400 | — | — |
| 2012-04-25 | $7.26 | $7.26 | 1,262,900 | — | — |
| 2012-04-24 | $6.36 | $6.36 | 74,800 | — | — |
| 2012-04-23 | $6.29 | $6.29 | 170,600 | — | — |
| 2012-04-20 | $6.18 | $6.18 | 185,600 | — | — |
| 2012-04-19 | $6.24 | $6.24 | 167,100 | — | — |
| 2012-04-18 | $6.15 | $6.15 | 207,400 | — | — |
| 2012-04-17 | $6.37 | $6.37 | 174,300 | — | — |
| 2012-04-16 | $6.35 | $6.35 | 239,700 | — | — |
| 2012-04-13 | $6.22 | $6.22 | 101,400 | — | — |
| 2012-04-12 | $6.17 | $6.17 | 249,300 | — | — |
| 2012-04-11 | $6.13 | $6.13 | 186,400 | — | — |
| 2012-04-10 | $6.10 | $6.10 | 176,600 | — | — |
| 2012-04-09 | $6.22 | $6.22 | 135,800 | — | — |
| 2012-04-05 | $6.25 | $6.25 | 134,100 | — | — |
| 2012-04-04 | $6.22 | $6.22 | 382,100 | — | — |
| 2012-04-03 | $6.37 | $6.37 | 278,800 | — | — |
| 2012-04-02 | $6.18 | $6.18 | 315,200 | — | — |
| 2012-03-30 | $5.90 | $5.90 | 324,300 | — | — |
| 2012-03-29 | $5.89 | $5.89 | 516,300 | — | — |
| 2012-03-28 | $5.73 | $5.73 | 505,800 | — | — |
| 2012-03-27 | $5.37 | $5.37 | 331,500 | — | — |
| 2012-03-26 | $5.05 | $5.05 | 120,000 | — | — |
| 2012-03-23 | $4.93 | $4.93 | 164,500 | — | — |
| 2012-03-22 | $4.99 | $4.99 | 166,900 | — | — |
| 2012-03-21 | $4.81 | $4.81 | 39,700 | — | — |
| 2012-03-20 | $4.72 | $4.72 | 33,300 | — | — |
| 2012-03-19 | $4.70 | $4.70 | 83,600 | — | — |
| 2012-03-16 | $4.74 | $4.74 | 36,100 | — | — |
| 2012-03-15 | $4.87 | $4.87 | 42,100 | — | — |
| 2012-03-14 | $4.81 | $4.81 | 41,500 | — | — |
| 2012-03-13 | $4.67 | $4.67 | 94,300 | — | — |
| 2012-03-12 | $4.70 | $4.70 | 64,600 | — | — |
| 2012-03-09 | $4.85 | $4.85 | 96,900 | — | — |
| 2012-03-08 | $4.99 | $4.99 | 211,200 | — | — |
| 2012-03-07 | $4.78 | $4.78 | 26,000 | — | — |
| 2012-03-06 | $4.68 | $4.68 | 27,800 | — | — |
| 2012-03-05 | $4.68 | $4.68 | 55,100 | — | — |
| 2012-03-02 | $4.69 | $4.69 | 39,700 | — | — |
| 2012-03-01 | $4.63 | $4.63 | 108,900 | — | — |
| 2012-02-29 | $4.41 | $4.41 | 32,100 | — | — |
| 2012-02-28 | $4.32 | $4.32 | 41,000 | — | — |
| 2012-02-27 | $4.38 | $4.38 | 42,300 | — | — |
| 2012-02-24 | $4.29 | $4.29 | 57,000 | — | — |
| 2012-02-23 | $4.25 | $4.25 | 28,600 | — | — |
| 2012-02-22 | $4.26 | $4.26 | 10,000 | — | — |
| 2012-02-21 | $4.31 | $4.31 | 78,400 | — | — |
| 2012-02-17 | $4.21 | $4.21 | 37,600 | — | — |
| 2012-02-16 | $4.13 | $4.13 | 16,400 | — | — |
| 2012-02-15 | $4.04 | $4.04 | 9,500 | — | — |
| 2012-02-14 | $4.07 | $4.07 | 48,700 | — | — |
| 2012-02-13 | $4.15 | $4.15 | 24,700 | — | — |
| 2012-02-10 | $4.21 | $4.21 | 12,100 | — | — |
| 2012-02-09 | $4.22 | $4.22 | 14,800 | — | — |
| 2012-02-08 | $4.20 | $4.20 | 20,100 | — | — |
| 2012-02-07 | $4.20 | $4.20 | 30,800 | — | — |
| 2012-02-06 | $4.13 | $4.13 | 18,600 | — | — |
| 2012-02-03 | $4.14 | $4.14 | 46,200 | — | — |
| 2012-02-02 | $3.99 | $3.99 | 14,800 | — | — |
| 2012-02-01 | $4.04 | $4.04 | 29,300 | — | — |
| 2012-01-31 | $4.01 | $4.01 | 20,900 | — | — |
| 2012-01-30 | $4.00 | $4.00 | 45,100 | — | — |
| 2012-01-27 | $3.94 | $3.94 | 45,800 | — | — |
| 2012-01-26 | $3.99 | $3.99 | 31,200 | — | — |
| 2012-01-25 | $3.89 | $3.89 | 381,800 | — | — |
| 2012-01-24 | $3.51 | $3.51 | 11,900 | — | — |
| 2012-01-23 | $3.57 | $3.57 | 16,000 | — | — |
| 2012-01-20 | $3.61 | $3.61 | 10,900 | — | — |
| 2012-01-19 | $3.56 | $3.56 | 13,000 | — | — |
| 2012-01-18 | $3.63 | $3.63 | 31,900 | — | — |
| 2012-01-17 | $3.52 | $3.52 | 2,400 | — | — |
| 2012-01-13 | $3.55 | $3.55 | 18,700 | — | — |
| 2012-01-12 | $3.57 | $3.57 | 11,700 | — | — |
| 2012-01-11 | $3.56 | $3.56 | 6,500 | — | — |
| 2012-01-10 | $3.55 | $3.55 | 30,100 | — | — |
| 2012-01-09 | $3.44 | $3.44 | 24,200 | — | — |
| 2012-01-06 | $3.45 | $3.45 | 1,400 | — | — |
| 2012-01-05 | $3.46 | $3.46 | 22,000 | — | — |
| 2012-01-04 | $3.42 | $3.42 | 7,600 | — | — |
| 2012-01-03 | $3.50 | $3.50 | 10,800 | — | — |