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
- 2001-04-09 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 | $5.39 | $7.06 | 9,600 | — | — |
| 2012-12-28 | $5.20 | $6.81 | 9,500 | — | — |
| 2012-12-27 | $5.21 | $6.82 | 800 | — | — |
| 2012-12-26 | $5.25 | $6.87 | 12,500 | — | — |
| 2012-12-24 | $5.25 | $6.87 | 17,800 | — | — |
| 2012-12-21 | $5.32 | $6.96 | 3,900 | — | — |
| 2012-12-20 | $5.32 | $6.96 | 6,500 | — | — |
| 2012-12-19 | $5.30 | $6.94 | 6,100 | — | — |
| 2012-12-18 | $5.30 | $6.94 | 12,700 | — | — |
| 2012-12-17 | $5.35 | $7.00 | 15,500 | — | — |
| 2012-12-14 | $5.20 | $6.81 | 13,900 | — | — |
| 2012-12-13 | $5.26 | $6.89 | 2,100 | — | — |
| 2012-12-12 | $5.34 | $6.99 | 15,200 | — | — |
| 2012-12-11 | $5.40 | $7.07 | 3,400 | — | — |
| 2012-12-10 | $5.37 | $7.03 | 2,600 | — | — |
| 2012-12-07 | $5.37 | $7.03 | 900 | — | — |
| 2012-12-06 | $5.33 | $6.98 | 5,000 | — | — |
| 2012-12-05 | $5.20 | $6.81 | 3,100 | — | — |
| 2012-12-04 | $5.20 | $6.81 | 8,000 | — | — |
| 2012-12-03 | $5.20 | $6.81 | 3,800 | — | — |
| 2012-11-30 | $5.20 | $6.81 | 4,000 | — | — |
| 2012-11-29 | $5.37 | $7.03 | 500 | — | — |
| 2012-11-28 | $5.26 | $6.89 | 3,800 | — | — |
| 2012-11-27 | $5.51 | $7.21 | 3,600 | — | — |
| 2012-11-26 | $5.50 | $7.20 | 6,600 | — | — |
| 2012-11-23 | $5.34 | $6.99 | 400 | — | — |
| 2012-11-21 | $5.20 | $6.81 | 3,800 | — | — |
| 2012-11-20 | $5.20 | $6.81 | 2,000 | — | — |
| 2012-11-19 | $5.20 | $6.81 | 300 | — | — |
| 2012-11-16 | $5.20 | $6.81 | 10,400 | — | — |
| 2012-11-15 | $5.20 | $6.81 | 6,900 | — | — |
| 2012-11-14 | $5.20 | $6.81 | 8,800 | — | — |
| 2012-11-13 | $5.19 | $6.79 | 2,000 | — | — |
| 2012-11-12 | $5.20 | $6.81 | 1,000 | — | — |
| 2012-11-09 | $5.20 | $6.81 | 600 | — | — |
| 2012-11-08 | $5.25 | $6.87 | 5,400 | — | — |
| 2012-11-07 | $5.15 | $6.74 | 4,100 | — | — |
| 2012-11-06 | $5.10 | $6.68 | 6,300 | — | — |
| 2012-11-05 | $5.10 | $6.68 | 19,900 | — | — |
| 2012-11-02 | $5.56 | $7.28 | 600 | — | — |
| 2012-11-01 | $5.56 | $7.28 | 500 | — | — |
| 2012-10-31 | $5.65 | $7.40 | 5,900 | — | — |
| 2012-10-26 | $6.05 | $7.92 | 800 | — | — |
| 2012-10-25 | $6.11 | $8.00 | 2,200 | — | — |
| 2012-10-24 | $6.11 | $8.00 | 5,600 | — | — |
| 2012-10-23 | $6.40 | $8.38 | 3,000 | — | — |
| 2012-10-22 | $6.62 | $8.67 | 1,000 | — | — |
| 2012-10-19 | $6.40 | $8.38 | 0 | — | — |
| 2012-10-18 | $6.40 | $8.38 | 100 | — | — |
| 2012-10-17 | $6.65 | $8.70 | 5,400 | — | — |
| 2012-10-16 | $6.66 | $8.72 | 1,500 | — | — |
| 2012-10-15 | $6.73 | $8.81 | 6,300 | — | — |
| 2012-10-12 | $6.50 | $8.51 | 2,800 | — | — |
| 2012-10-11 | $6.05 | $7.92 | 3,500 | — | — |
| 2012-10-10 | $6.98 | $9.14 | 1,100 | — | — |
| 2012-10-09 | $6.55 | $8.57 | 700 | — | — |
| 2012-10-08 | $6.50 | $8.51 | 18,000 | — | — |
| 2012-10-05 | $6.20 | $8.12 | 5,500 | — | — |
| 2012-10-04 | $6.48 | $8.48 | 3,700 | — | — |
| 2012-10-03 | $6.48 | $8.48 | 11,000 | — | — |
| 2012-10-02 | $6.00 | $7.85 | 0 | — | — |
| 2012-10-01 | $6.00 | $7.85 | 6,100 | — | — |
| 2012-09-28 | $6.02 | $7.88 | 3,900 | — | — |
| 2012-09-27 | $6.04 | $7.91 | 1,100 | — | — |
| 2012-09-26 | $6.00 | $7.85 | 10,400 | — | — |
| 2012-09-25 | $5.75 | $7.53 | 900 | — | — |
| 2012-09-24 | $5.65 | $7.40 | 1,500 | — | — |
| 2012-09-21 | $5.99 | $7.84 | 7,100 | — | — |
| 2012-09-20 | $5.60 | $7.33 | 19,200 | — | — |
| 2012-09-19 | $5.65 | $7.40 | 2,800 | — | — |
| 2012-09-18 | $5.67 | $7.42 | 2,100 | — | — |
| 2012-09-17 | $5.75 | $7.53 | 5,900 | — | — |
| 2012-09-14 | $5.75 | $7.53 | 13,400 | — | — |
| 2012-09-13 | $5.65 | $7.40 | 0 | — | — |
| 2012-09-12 | $5.65 | $7.40 | 12,700 | — | — |
| 2012-09-11 | $5.84 | $7.64 | 12,200 | — | — |
| 2012-09-10 | $6.19 | $8.10 | 400 | — | — |
| 2012-09-07 | $5.65 | $7.40 | 19,700 | — | — |
| 2012-09-06 | $5.51 | $7.21 | 5,700 | — | — |
| 2012-09-05 | $5.65 | $7.40 | 6,600 | — | — |
| 2012-09-04 | $5.65 | $7.40 | 2,400 | — | — |
| 2012-08-31 | $5.75 | $7.53 | 200 | — | — |
| 2012-08-30 | $5.75 | $7.53 | 1,200 | — | — |
| 2012-08-29 | $5.75 | $7.53 | 3,100 | — | — |
| 2012-08-28 | $5.57 | $7.29 | 7,500 | — | — |
| 2012-08-27 | $5.39 | $7.06 | 400 | — | — |
| 2012-08-24 | $5.25 | $6.87 | 1,100 | — | — |
| 2012-08-23 | $5.25 | $6.87 | 2,500 | — | — |
| 2012-08-22 | $5.28 | $6.91 | 11,800 | — | — |
| 2012-08-21 | $5.39 | $7.06 | 100 | — | — |
| 2012-08-20 | $5.25 | $6.87 | 3,400 | — | — |
| 2012-08-17 | $5.30 | $6.94 | 7,800 | — | — |
| 2012-08-16 | $5.18 | $6.78 | 2,500 | — | — |
| 2012-08-15 | $5.10 | $6.68 | 4,200 | — | — |
| 2012-08-14 | $5.10 | $6.68 | 4,700 | — | — |
| 2012-08-13 | $5.24 | $6.86 | 3,500 | — | — |
| 2012-08-10 | $5.12 | $6.70 | 3,400 | — | — |
| 2012-08-09 | $5.30 | $6.94 | 5,400 | — | — |
| 2012-08-08 | $5.05 | $6.61 | 9,300 | — | — |
| 2012-08-07 | $5.05 | $6.61 | 8,800 | — | — |
| 2012-08-06 | $5.32 | $6.96 | 500 | — | — |
| 2012-08-03 | $5.32 | $6.96 | 4,400 | — | — |
| 2012-08-02 | $5.27 | $6.90 | 3,900 | — | — |
| 2012-08-01 | $5.30 | $6.94 | 11,300 | — | — |
| 2012-07-31 | $5.29 | $6.92 | 1,700 | — | — |
| 2012-07-30 | $5.35 | $7.00 | 1,600 | — | — |
| 2012-07-27 | $5.31 | $6.95 | 13,600 | — | — |
| 2012-07-26 | $5.34 | $6.99 | 7,100 | — | — |
| 2012-07-25 | $5.50 | $7.20 | 1,900 | — | — |
| 2012-07-24 | $5.48 | $7.17 | 2,900 | — | — |
| 2012-07-23 | $5.44 | $7.12 | 5,600 | — | — |
| 2012-07-20 | $5.44 | $7.12 | 1,200 | — | — |
| 2012-07-19 | $5.40 | $7.07 | 7,000 | — | — |
| 2012-07-18 | $5.27 | $6.90 | 1,700 | — | — |
| 2012-07-17 | $5.40 | $7.07 | 700 | — | — |
| 2012-07-16 | $5.35 | $7.00 | 400 | — | — |
| 2012-07-13 | $5.37 | $7.03 | 1,100 | — | — |
| 2012-07-12 | $5.35 | $7.00 | 2,700 | — | — |
| 2012-07-11 | $5.44 | $7.12 | 200 | — | — |
| 2012-07-10 | $5.46 | $7.15 | 200 | — | — |
| 2012-07-09 | $5.35 | $7.00 | 0 | — | — |
| 2012-07-06 | $5.35 | $7.00 | 700 | — | — |
| 2012-07-05 | $5.35 | $7.00 | 700 | — | — |
| 2012-07-03 | $5.53 | $7.24 | 1,500 | — | — |
| 2012-07-02 | $5.35 | $7.00 | 15,500 | — | — |
| 2012-06-29 | $5.98 | $7.83 | 7,400 | — | — |
| 2012-06-28 | $5.75 | $7.53 | 1,100 | — | — |
| 2012-06-27 | $5.83 | $7.63 | 0 | — | — |
| 2012-06-26 | $5.83 | $7.63 | 3,400 | — | — |
| 2012-06-25 | $5.70 | $7.46 | 4,500 | — | — |
| 2012-06-22 | $5.75 | $7.53 | 400 | — | — |
| 2012-06-21 | $5.75 | $7.53 | 1,200 | — | — |
| 2012-06-20 | $6.00 | $7.85 | 1,300 | — | — |
| 2012-06-19 | $5.75 | $7.53 | 3,600 | — | — |
| 2012-06-18 | $5.86 | $7.67 | 1,400 | — | — |
| 2012-06-15 | $6.28 | $8.22 | 400 | — | — |
| 2012-06-14 | $6.27 | $8.21 | 0 | — | — |
| 2012-06-13 | $6.27 | $8.21 | 0 | — | — |
| 2012-06-12 | $6.27 | $8.21 | 900 | — | — |
| 2012-06-11 | $6.00 | $7.85 | 600 | — | — |
| 2012-06-08 | $6.24 | $8.17 | 900 | — | — |
| 2012-06-07 | $6.12 | $8.01 | 1,300 | — | — |
| 2012-06-06 | $6.32 | $8.27 | 1,600 | — | — |
| 2012-06-05 | $6.47 | $8.47 | 1,700 | — | — |
| 2012-06-04 | $5.51 | $7.21 | 9,900 | — | — |
| 2012-06-01 | $5.90 | $7.72 | 1,100 | — | — |
| 2012-05-31 | $6.15 | $8.05 | 11,900 | — | — |
| 2012-05-30 | $6.14 | $8.04 | 400 | — | — |
| 2012-05-29 | $6.14 | $8.04 | 300 | — | — |
| 2012-05-25 | $6.17 | $8.08 | 400 | — | — |
| 2012-05-24 | $6.05 | $7.92 | 1,600 | — | — |
| 2012-05-23 | $6.05 | $7.92 | 12,000 | — | — |
| 2012-05-22 | $6.24 | $8.17 | 1,200 | — | — |
| 2012-05-21 | $6.08 | $7.96 | 3,000 | — | — |
| 2012-05-18 | $6.21 | $8.13 | 2,800 | — | — |
| 2012-05-17 | $6.27 | $8.21 | 4,700 | — | — |
| 2012-05-16 | $6.30 | $8.25 | 0 | — | — |
| 2012-05-15 | $6.30 | $8.25 | 100 | — | — |
| 2012-05-14 | $6.10 | $7.98 | 1,700 | — | — |
| 2012-05-11 | $6.25 | $8.18 | 10,100 | — | — |
| 2012-05-10 | $6.20 | $8.12 | 17,000 | — | — |
| 2012-05-09 | $5.73 | $7.50 | 900 | — | — |
| 2012-05-08 | $5.89 | $7.71 | 4,200 | — | — |
| 2012-05-07 | $5.89 | $7.71 | 200 | — | — |
| 2012-05-04 | $5.68 | $7.43 | 6,000 | — | — |
| 2012-05-03 | $5.67 | $7.42 | 6,200 | — | — |
| 2012-05-02 | $6.29 | $8.23 | 7,400 | — | — |
| 2012-05-01 | $6.40 | $8.38 | 1,400 | — | — |
| 2012-04-30 | $6.40 | $8.38 | 8,000 | — | — |
| 2012-04-27 | $6.55 | $8.57 | 200 | — | — |
| 2012-04-26 | $6.58 | $8.61 | 3,800 | — | — |
| 2012-04-25 | $6.71 | $8.78 | 3,000 | — | — |
| 2012-04-24 | $6.80 | $8.90 | 21,700 | — | — |
| 2012-04-23 | $6.60 | $8.64 | 18,100 | — | — |
| 2012-04-20 | $7.00 | $9.16 | 3,500 | — | — |
| 2012-04-19 | $7.19 | $9.41 | 4,000 | — | — |
| 2012-04-18 | $7.05 | $9.23 | 2,300 | — | — |
| 2012-04-17 | $7.20 | $9.42 | 5,300 | — | — |
| 2012-04-16 | $7.15 | $9.36 | 3,300 | — | — |
| 2012-04-13 | $7.10 | $9.29 | 10,300 | — | — |
| 2012-04-12 | $7.01 | $9.18 | 2,500 | — | — |
| 2012-04-11 | $7.16 | $9.37 | 5,600 | — | — |
| 2012-04-10 | $7.05 | $9.23 | 200 | — | — |
| 2012-04-09 | $6.93 | $9.07 | 700 | — | — |
| 2012-04-05 | $6.98 | $9.14 | 2,600 | — | — |
| 2012-04-04 | $7.13 | $9.33 | 2,700 | — | — |
| 2012-04-03 | $7.03 | $9.20 | 4,700 | — | — |
| 2012-04-02 | $7.10 | $9.29 | 3,000 | — | — |
| 2012-03-30 | $7.09 | $9.28 | 4,800 | — | — |
| 2012-03-29 | $7.06 | $9.24 | 3,000 | — | — |
| 2012-03-28 | $7.13 | $9.33 | 16,100 | — | — |
| 2012-03-27 | $7.35 | $9.62 | 4,300 | — | — |
| 2012-03-26 | $6.91 | $9.04 | 1,900 | — | — |
| 2012-03-23 | $6.81 | $8.91 | 7,100 | — | — |
| 2012-03-22 | $6.95 | $9.10 | 2,600 | — | — |
| 2012-03-21 | $6.95 | $9.10 | 5,900 | — | — |
| 2012-03-20 | $6.75 | $8.84 | 1,200 | — | — |
| 2012-03-19 | $6.79 | $8.89 | 3,000 | — | — |
| 2012-03-16 | $6.56 | $8.59 | 3,400 | — | — |
| 2012-03-15 | $6.74 | $8.82 | 3,800 | — | — |
| 2012-03-14 | $6.57 | $8.60 | 2,100 | — | — |
| 2012-03-13 | $6.73 | $8.81 | 16,200 | — | — |
| 2012-03-12 | $6.41 | $8.39 | 17,700 | — | — |
| 2012-03-09 | $6.68 | $8.74 | 2,200 | — | — |
| 2012-03-08 | $6.59 | $8.63 | 4,400 | — | — |
| 2012-03-07 | $6.58 | $8.61 | 1,400 | — | — |
| 2012-03-06 | $6.57 | $8.60 | 1,900 | — | — |
| 2012-03-05 | $6.62 | $8.67 | 7,200 | — | — |
| 2012-03-02 | $6.30 | $8.25 | 7,700 | — | — |
| 2012-03-01 | $6.28 | $8.22 | 4,800 | — | — |
| 2012-02-29 | $6.17 | $8.08 | 10,900 | — | — |
| 2012-02-28 | $6.12 | $8.01 | 3,000 | — | — |
| 2012-02-27 | $6.08 | $7.96 | 4,500 | — | — |
| 2012-02-24 | $6.00 | $7.85 | 1,000 | — | — |
| 2012-02-23 | $6.00 | $7.85 | 1,800 | — | — |
| 2012-02-22 | $5.89 | $7.71 | 3,900 | — | — |
| 2012-02-21 | $5.97 | $7.81 | 6,000 | — | — |
| 2012-02-17 | $5.91 | $7.74 | 4,400 | — | — |
| 2012-02-16 | $5.94 | $7.78 | 6,500 | — | — |
| 2012-02-15 | $5.75 | $7.53 | 10,900 | — | — |
| 2012-02-14 | $5.80 | $7.59 | 8,100 | — | — |
| 2012-02-13 | $5.80 | $7.59 | 5,700 | — | — |
| 2012-02-10 | $5.59 | $7.32 | 500 | — | — |
| 2012-02-09 | $5.58 | $7.30 | 11,200 | — | — |
| 2012-02-08 | $5.59 | $7.30 | 7,200 | — | — |
| 2012-02-07 | $5.65 | $7.38 | 2,300 | — | — |
| 2012-02-06 | $5.74 | $7.50 | 800 | — | — |
| 2012-02-03 | $5.90 | $7.71 | 3,100 | — | — |
| 2012-02-02 | $5.54 | $7.24 | 6,700 | — | — |
| 2012-02-01 | $5.50 | $7.19 | 4,400 | — | — |
| 2012-01-31 | $5.46 | $7.13 | 7,500 | — | — |
| 2012-01-30 | $5.49 | $7.17 | 1,900 | — | — |
| 2012-01-27 | $5.52 | $7.21 | 600 | — | — |
| 2012-01-26 | $5.54 | $7.24 | 1,300 | — | — |
| 2012-01-25 | $5.45 | $7.12 | 9,600 | — | — |
| 2012-01-24 | $5.49 | $7.17 | 3,400 | — | — |
| 2012-01-23 | $5.39 | $7.04 | 3,400 | — | — |
| 2012-01-20 | $5.50 | $7.19 | 6,000 | — | — |
| 2012-01-19 | $5.35 | $6.99 | 200 | — | — |
| 2012-01-18 | $5.35 | $6.99 | 11,100 | — | — |
| 2012-01-17 | $5.38 | $7.03 | 200 | — | — |
| 2012-01-13 | $5.36 | $7.00 | 5,700 | — | — |
| 2012-01-12 | $5.30 | $6.92 | 3,400 | — | — |
| 2012-01-11 | $5.22 | $6.82 | 1,700 | — | — |
| 2012-01-10 | $5.22 | $6.82 | 2,900 | — | — |
| 2012-01-09 | $5.23 | $6.83 | 3,700 | — | — |
| 2012-01-06 | $5.20 | $6.79 | 900 | — | — |
| 2012-01-05 | $5.30 | $6.92 | 11,200 | — | — |
| 2012-01-04 | $5.17 | $6.76 | 1,800 | — | — |
| 2012-01-03 | $5.08 | $6.64 | 13,300 | — | — |