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
- 2008-05-30 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 | $3.36 | $5.16 | 414,300 | — | — |
| 2012-12-28 | $3.33 | $5.11 | 393,800 | — | — |
| 2012-12-27 | $3.21 | $4.93 | 536,100 | — | — |
| 2012-12-26 | $3.32 | $5.10 | 327,300 | — | — |
| 2012-12-24 | $3.41 | $5.23 | 190,900 | — | — |
| 2012-12-21 | $3.48 | $5.34 | 409,500 | — | — |
| 2012-12-20 | $3.47 | $5.33 | 1,057,600 | — | — |
| 2012-12-19 | $3.51 | $5.39 | 461,900 | — | — |
| 2012-12-18 | $3.35 | $5.14 | 361,600 | — | — |
| 2012-12-17 | $3.35 | $5.14 | 422,500 | — | — |
| 2012-12-14 | $3.26 | $5.00 | 215,600 | — | — |
| 2012-12-13 | $3.20 | $4.91 | 280,300 | — | — |
| 2012-12-12 | $3.26 | $5.00 | 260,800 | — | — |
| 2012-12-11 | $3.32 | $5.10 | 510,500 | — | — |
| 2012-12-10 | $3.18 | $4.88 | 427,600 | — | — |
| 2012-12-07 | $3.25 | $4.99 | 453,200 | — | — |
| 2012-12-06 | $3.30 | $5.07 | 366,700 | — | — |
| 2012-12-05 | $3.36 | $5.16 | 365,500 | — | — |
| 2012-12-04 | $3.37 | $5.17 | 372,900 | — | — |
| 2012-12-03 | $3.37 | $5.17 | 379,500 | — | — |
| 2012-11-30 | $3.48 | $5.34 | 633,800 | — | — |
| 2012-11-29 | $3.40 | $5.22 | 332,000 | — | — |
| 2012-11-28 | $3.45 | $5.30 | 307,400 | — | — |
| 2012-11-27 | $3.49 | $5.36 | 309,900 | — | — |
| 2012-11-26 | $3.47 | $5.33 | 386,400 | — | — |
| 2012-11-23 | $3.55 | $5.45 | 211,700 | — | — |
| 2012-11-21 | $3.49 | $5.36 | 348,400 | — | — |
| 2012-11-20 | $3.41 | $5.16 | 796,900 | — | — |
| 2012-11-19 | $3.50 | $5.29 | 845,400 | — | — |
| 2012-11-16 | $3.68 | $5.57 | 780,900 | — | — |
| 2012-11-15 | $3.66 | $5.54 | 2,816,700 | — | — |
| 2012-11-14 | $4.91 | $7.43 | 1,545,400 | — | — |
| 2012-11-13 | $4.51 | $6.82 | 514,400 | — | — |
| 2012-11-12 | $4.84 | $7.32 | 446,700 | — | — |
| 2012-11-09 | $4.81 | $7.28 | 627,200 | — | — |
| 2012-11-08 | $5.02 | $7.59 | 761,700 | — | — |
| 2012-11-07 | $5.51 | $8.33 | 213,200 | — | — |
| 2012-11-06 | $5.59 | $8.46 | 140,300 | — | — |
| 2012-11-05 | $5.56 | $8.41 | 132,700 | — | — |
| 2012-11-02 | $5.61 | $8.49 | 142,500 | — | — |
| 2012-11-01 | $5.60 | $8.47 | 228,000 | — | — |
| 2012-10-31 | $5.50 | $8.32 | 306,300 | — | — |
| 2012-10-26 | $5.65 | $8.55 | 221,600 | — | — |
| 2012-10-25 | $5.77 | $8.73 | 217,200 | — | — |
| 2012-10-24 | $5.80 | $8.77 | 202,700 | — | — |
| 2012-10-23 | $5.86 | $8.86 | 177,700 | — | — |
| 2012-10-22 | $5.94 | $8.98 | 248,100 | — | — |
| 2012-10-19 | $5.87 | $8.88 | 146,300 | — | — |
| 2012-10-18 | $5.89 | $8.91 | 222,600 | — | — |
| 2012-10-17 | $5.85 | $8.85 | 259,700 | — | — |
| 2012-10-16 | $5.76 | $8.71 | 204,400 | — | — |
| 2012-10-15 | $5.75 | $8.70 | 149,300 | — | — |
| 2012-10-12 | $5.75 | $8.70 | 105,300 | — | — |
| 2012-10-11 | $5.75 | $8.70 | 142,700 | — | — |
| 2012-10-10 | $5.77 | $8.73 | 230,500 | — | — |
| 2012-10-09 | $5.83 | $8.82 | 167,900 | — | — |
| 2012-10-08 | $5.80 | $8.77 | 141,800 | — | — |
| 2012-10-05 | $5.83 | $8.82 | 114,400 | — | — |
| 2012-10-04 | $5.80 | $8.77 | 152,400 | — | — |
| 2012-10-03 | $5.77 | $8.73 | 156,800 | — | — |
| 2012-10-02 | $5.69 | $8.61 | 200,500 | — | — |
| 2012-10-01 | $5.67 | $8.58 | 330,100 | — | — |
| 2012-09-28 | $5.80 | $8.77 | 177,900 | — | — |
| 2012-09-27 | $5.78 | $8.74 | 255,200 | — | — |
| 2012-09-26 | $5.83 | $8.82 | 288,200 | — | — |
| 2012-09-25 | $5.92 | $8.95 | 384,900 | — | — |
| 2012-09-24 | $6.04 | $9.14 | 197,800 | — | — |
| 2012-09-21 | $6.13 | $9.27 | 163,500 | — | — |
| 2012-09-20 | $6.17 | $9.33 | 504,800 | — | — |
| 2012-09-19 | $6.15 | $9.30 | 303,000 | — | — |
| 2012-09-18 | $6.18 | $9.35 | 156,400 | — | — |
| 2012-09-17 | $6.07 | $9.18 | 118,300 | — | — |
| 2012-09-14 | $6.15 | $9.30 | 173,600 | — | — |
| 2012-09-13 | $6.06 | $9.17 | 261,100 | — | — |
| 2012-09-12 | $6.10 | $9.23 | 309,500 | — | — |
| 2012-09-11 | $6.07 | $9.18 | 317,400 | — | — |
| 2012-09-10 | $6.07 | $9.18 | 184,800 | — | — |
| 2012-09-07 | $6.15 | $9.30 | 159,900 | — | — |
| 2012-09-06 | $6.14 | $9.29 | 98,800 | — | — |
| 2012-09-05 | $6.16 | $9.32 | 141,800 | — | — |
| 2012-09-04 | $6.07 | $9.18 | 147,100 | — | — |
| 2012-08-31 | $6.06 | $9.17 | 86,000 | — | — |
| 2012-08-30 | $6.00 | $9.08 | 147,900 | — | — |
| 2012-08-29 | $6.07 | $9.18 | 112,800 | — | — |
| 2012-08-28 | $6.05 | $9.15 | 262,200 | — | — |
| 2012-08-27 | $6.16 | $9.32 | 136,600 | — | — |
| 2012-08-24 | $6.22 | $9.41 | 99,500 | — | — |
| 2012-08-23 | $6.23 | $9.42 | 161,300 | — | — |
| 2012-08-22 | $6.23 | $9.42 | 218,900 | — | — |
| 2012-08-21 | $6.50 | $9.60 | 382,400 | — | — |
| 2012-08-20 | $6.55 | $9.68 | 376,800 | — | — |
| 2012-08-17 | $6.55 | $9.68 | 270,000 | — | — |
| 2012-08-16 | $6.39 | $9.44 | 243,700 | — | — |
| 2012-08-15 | $6.34 | $9.37 | 193,600 | — | — |
| 2012-08-14 | $6.19 | $9.15 | 158,600 | — | — |
| 2012-08-13 | $6.03 | $8.91 | 183,800 | — | — |
| 2012-08-10 | $6.08 | $8.98 | 126,700 | — | — |
| 2012-08-09 | $6.13 | $9.06 | 188,500 | — | — |
| 2012-08-08 | $6.09 | $9.00 | 163,200 | — | — |
| 2012-08-07 | $6.10 | $9.01 | 275,100 | — | — |
| 2012-08-06 | $6.11 | $9.03 | 133,600 | — | — |
| 2012-08-03 | $5.99 | $8.85 | 149,500 | — | — |
| 2012-08-02 | $6.04 | $8.93 | 96,600 | — | — |
| 2012-08-01 | $6.04 | $8.93 | 55,800 | — | — |
| 2012-07-31 | $5.96 | $8.81 | 79,600 | — | — |
| 2012-07-30 | $6.04 | $8.93 | 59,500 | — | — |
| 2012-07-27 | $6.07 | $8.97 | 126,300 | — | — |
| 2012-07-26 | $5.97 | $8.82 | 154,400 | — | — |
| 2012-07-25 | $5.98 | $8.84 | 147,300 | — | — |
| 2012-07-24 | $6.02 | $8.90 | 69,100 | — | — |
| 2012-07-23 | $6.03 | $8.91 | 110,900 | — | — |
| 2012-07-20 | $6.12 | $9.04 | 93,200 | — | — |
| 2012-07-19 | $6.24 | $9.22 | 64,700 | — | — |
| 2012-07-18 | $6.23 | $9.21 | 63,900 | — | — |
| 2012-07-17 | $6.25 | $9.24 | 96,000 | — | — |
| 2012-07-16 | $6.35 | $9.38 | 80,600 | — | — |
| 2012-07-13 | $6.36 | $9.40 | 57,800 | — | — |
| 2012-07-12 | $6.32 | $9.34 | 87,500 | — | — |
| 2012-07-11 | $6.28 | $9.28 | 87,000 | — | — |
| 2012-07-10 | $6.26 | $9.25 | 75,100 | — | — |
| 2012-07-09 | $6.19 | $9.15 | 55,100 | — | — |
| 2012-07-06 | $6.28 | $9.28 | 89,600 | — | — |
| 2012-07-05 | $6.26 | $9.25 | 99,100 | — | — |
| 2012-07-03 | $6.22 | $9.19 | 94,700 | — | — |
| 2012-07-02 | $6.11 | $9.03 | 103,800 | — | — |
| 2012-06-29 | $6.17 | $9.12 | 124,700 | — | — |
| 2012-06-28 | $6.04 | $8.93 | 46,100 | — | — |
| 2012-06-27 | $6.05 | $8.94 | 63,600 | — | — |
| 2012-06-26 | $6.00 | $8.87 | 57,800 | — | — |
| 2012-06-25 | $6.07 | $8.97 | 132,800 | — | — |
| 2012-06-22 | $6.09 | $9.00 | 62,800 | — | — |
| 2012-06-21 | $6.12 | $9.04 | 137,300 | — | — |
| 2012-06-20 | $6.11 | $9.03 | 79,900 | — | — |
| 2012-06-19 | $6.21 | $9.18 | 116,600 | — | — |
| 2012-06-18 | $6.05 | $8.94 | 148,800 | — | — |
| 2012-06-15 | $6.19 | $9.15 | 104,900 | — | — |
| 2012-06-14 | $6.03 | $8.91 | 222,800 | — | — |
| 2012-06-13 | $6.06 | $8.95 | 140,800 | — | — |
| 2012-06-12 | $6.13 | $9.06 | 90,500 | — | — |
| 2012-06-11 | $6.18 | $9.13 | 133,400 | — | — |
| 2012-06-08 | $6.38 | $9.43 | 54,800 | — | — |
| 2012-06-07 | $6.40 | $9.46 | 129,900 | — | — |
| 2012-06-06 | $6.42 | $9.49 | 175,600 | — | — |
| 2012-06-05 | $6.26 | $9.25 | 78,000 | — | — |
| 2012-06-04 | $6.26 | $9.25 | 176,000 | — | — |
| 2012-06-01 | $6.43 | $9.50 | 114,300 | — | — |
| 2012-05-31 | $6.49 | $9.59 | 159,300 | — | — |
| 2012-05-30 | $6.39 | $9.44 | 106,700 | — | — |
| 2012-05-29 | $6.55 | $9.68 | 157,100 | — | — |
| 2012-05-25 | $6.62 | $9.78 | 204,300 | — | — |
| 2012-05-24 | $6.52 | $9.63 | 197,300 | — | — |
| 2012-05-23 | $6.46 | $9.55 | 185,000 | — | — |
| 2012-05-22 | $6.49 | $9.59 | 160,800 | — | — |
| 2012-05-21 | $6.44 | $9.52 | 106,400 | — | — |
| 2012-05-18 | $6.46 | $9.32 | 276,000 | — | — |
| 2012-05-17 | $6.54 | $9.44 | 200,300 | — | — |
| 2012-05-16 | $6.48 | $9.35 | 168,700 | — | — |
| 2012-05-15 | $6.60 | $9.53 | 145,000 | — | — |
| 2012-05-14 | $6.53 | $9.43 | 114,900 | — | — |
| 2012-05-11 | $6.61 | $9.54 | 117,000 | — | — |
| 2012-05-10 | $6.74 | $9.73 | 162,200 | — | — |
| 2012-05-09 | $6.74 | $9.73 | 327,700 | — | — |
| 2012-05-08 | $6.48 | $9.35 | 180,300 | — | — |
| 2012-05-07 | $6.45 | $9.31 | 112,000 | — | — |
| 2012-05-04 | $6.57 | $9.48 | 153,900 | — | — |
| 2012-05-03 | $6.63 | $9.57 | 186,000 | — | — |
| 2012-05-02 | $6.74 | $9.73 | 170,000 | — | — |
| 2012-05-01 | $6.94 | $10.02 | 308,800 | — | — |
| 2012-04-30 | $6.85 | $9.89 | 289,000 | — | — |
| 2012-04-27 | $6.68 | $9.64 | 191,400 | — | — |
| 2012-04-26 | $6.68 | $9.64 | 217,400 | — | — |
| 2012-04-25 | $6.60 | $9.53 | 270,500 | — | — |
| 2012-04-24 | $6.51 | $9.40 | 194,600 | — | — |
| 2012-04-23 | $6.37 | $9.19 | 117,200 | — | — |
| 2012-04-20 | $6.44 | $9.30 | 129,100 | — | — |
| 2012-04-19 | $6.38 | $9.21 | 98,700 | — | — |
| 2012-04-18 | $6.34 | $9.15 | 66,600 | — | — |
| 2012-04-17 | $6.33 | $9.14 | 172,400 | — | — |
| 2012-04-16 | $6.18 | $8.92 | 111,100 | — | — |
| 2012-04-13 | $6.28 | $9.06 | 107,100 | — | — |
| 2012-04-12 | $6.41 | $9.25 | 141,700 | — | — |
| 2012-04-11 | $6.26 | $9.04 | 141,200 | — | — |
| 2012-04-10 | $6.12 | $8.83 | 431,300 | — | — |
| 2012-04-09 | $6.37 | $9.19 | 214,400 | — | — |
| 2012-04-05 | $6.51 | $9.40 | 140,900 | — | — |
| 2012-04-04 | $6.52 | $9.41 | 177,400 | — | — |
| 2012-04-03 | $6.64 | $9.58 | 295,100 | — | — |
| 2012-04-02 | $6.70 | $9.67 | 194,800 | — | — |
| 2012-03-30 | $6.68 | $9.64 | 168,000 | — | — |
| 2012-03-29 | $6.64 | $9.58 | 202,800 | — | — |
| 2012-03-28 | $6.60 | $9.53 | 215,500 | — | — |
| 2012-03-27 | $6.65 | $9.60 | 208,900 | — | — |
| 2012-03-26 | $6.66 | $9.61 | 109,300 | — | — |
| 2012-03-23 | $6.62 | $9.56 | 259,000 | — | — |
| 2012-03-22 | $6.65 | $9.60 | 220,200 | — | — |
| 2012-03-21 | $6.74 | $9.73 | 238,800 | — | — |
| 2012-03-20 | $6.65 | $9.60 | 231,700 | — | — |
| 2012-03-19 | $6.80 | $9.81 | 642,500 | — | — |
| 2012-03-16 | $6.88 | $9.93 | 910,800 | — | — |
| 2012-03-15 | $6.69 | $9.66 | 969,800 | — | — |
| 2012-03-14 | $6.53 | $9.43 | 753,200 | — | — |
| 2012-03-13 | $6.50 | $9.38 | 4,869,800 | — | — |
| 2012-03-12 | $7.15 | $10.32 | 94,100 | — | — |
| 2012-03-09 | $7.21 | $10.41 | 62,200 | — | — |
| 2012-03-08 | $7.27 | $10.49 | 52,200 | — | — |
| 2012-03-07 | $7.11 | $10.26 | 69,800 | — | — |
| 2012-03-06 | $7.15 | $10.32 | 96,600 | — | — |
| 2012-03-05 | $7.28 | $10.51 | 80,800 | — | — |
| 2012-03-02 | $7.32 | $10.57 | 170,500 | — | — |
| 2012-03-01 | $7.51 | $10.84 | 220,000 | — | — |
| 2012-02-29 | $7.16 | $10.33 | 117,800 | — | — |
| 2012-02-28 | $7.13 | $10.29 | 175,000 | — | — |
| 2012-02-27 | $7.24 | $10.45 | 81,900 | — | — |
| 2012-02-24 | $7.28 | $10.51 | 99,500 | — | — |
| 2012-02-23 | $7.28 | $10.51 | 173,500 | — | — |
| 2012-02-22 | $7.42 | $10.71 | 39,200 | — | — |
| 2012-02-21 | $7.60 | $10.75 | 313,700 | — | — |
| 2012-02-17 | $7.65 | $10.82 | 203,900 | — | — |
| 2012-02-16 | $7.50 | $10.61 | 174,300 | — | — |
| 2012-02-15 | $7.57 | $10.71 | 237,000 | — | — |
| 2012-02-14 | $7.56 | $10.70 | 277,500 | — | — |
| 2012-02-13 | $7.37 | $10.43 | 128,500 | — | — |
| 2012-02-10 | $7.23 | $10.23 | 175,600 | — | — |
| 2012-02-09 | $7.41 | $10.48 | 328,400 | — | — |
| 2012-02-08 | $7.30 | $10.33 | 361,600 | — | — |
| 2012-02-07 | $7.00 | $9.90 | 97,400 | — | — |
| 2012-02-06 | $7.07 | $10.00 | 148,300 | — | — |
| 2012-02-03 | $6.84 | $9.68 | 89,300 | — | — |
| 2012-02-02 | $6.75 | $9.55 | 141,500 | — | — |
| 2012-02-01 | $6.89 | $9.75 | 236,900 | — | — |
| 2012-01-31 | $7.13 | $10.09 | 81,300 | — | — |
| 2012-01-30 | $7.03 | $9.95 | 316,900 | — | — |
| 2012-01-27 | $7.28 | $10.30 | 197,700 | — | — |
| 2012-01-26 | $7.05 | $9.97 | 149,200 | — | — |
| 2012-01-25 | $6.86 | $9.71 | 55,400 | — | — |
| 2012-01-24 | $6.86 | $9.71 | 52,600 | — | — |
| 2012-01-23 | $6.89 | $9.75 | 151,500 | — | — |
| 2012-01-20 | $6.67 | $9.44 | 142,500 | — | — |
| 2012-01-19 | $6.90 | $9.76 | 80,400 | — | — |
| 2012-01-18 | $6.92 | $9.79 | 107,000 | — | — |
| 2012-01-17 | $6.77 | $9.58 | 92,500 | — | — |
| 2012-01-13 | $6.73 | $9.52 | 56,300 | — | — |
| 2012-01-12 | $6.65 | $9.41 | 51,100 | — | — |
| 2012-01-11 | $6.62 | $9.37 | 73,200 | — | — |
| 2012-01-10 | $6.62 | $9.37 | 54,800 | — | — |
| 2012-01-09 | $6.55 | $9.27 | 61,100 | — | — |
| 2012-01-06 | $6.52 | $9.22 | 78,800 | — | — |
| 2012-01-05 | $6.60 | $9.34 | 159,100 | — | — |
| 2012-01-04 | $6.34 | $8.97 | 67,400 | — | — |
| 2012-01-03 | $6.22 | $8.80 | 114,700 | — | — |