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
- 1999-04-26 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 | $7.66 | $9.40 | 117,800 | — | — |
| 2012-12-28 | $7.38 | $9.06 | 86,000 | — | — |
| 2012-12-27 | $7.30 | $8.96 | 82,400 | — | — |
| 2012-12-26 | $7.30 | $8.96 | 102,800 | — | — |
| 2012-12-24 | $7.46 | $9.16 | 46,800 | — | — |
| 2012-12-21 | $7.78 | $9.55 | 1,242,800 | — | — |
| 2012-12-20 | $7.93 | $9.73 | 130,600 | — | — |
| 2012-12-19 | $7.87 | $9.66 | 152,400 | — | — |
| 2012-12-18 | $8.29 | $10.18 | 161,000 | — | — |
| 2012-12-17 | $7.63 | $9.37 | 134,800 | — | — |
| 2012-12-14 | $7.11 | $8.73 | 67,800 | — | — |
| 2012-12-13 | $7.24 | $8.89 | 48,200 | — | — |
| 2012-12-12 | $7.39 | $9.07 | 51,000 | — | — |
| 2012-12-11 | $7.33 | $9.00 | 142,800 | — | — |
| 2012-12-10 | $7.25 | $8.91 | 144,800 | — | — |
| 2012-12-07 | $7.16 | $8.79 | 92,600 | — | — |
| 2012-12-06 | $6.98 | $8.57 | 55,600 | — | — |
| 2012-12-05 | $6.86 | $8.43 | 50,800 | — | — |
| 2012-12-04 | $7.01 | $8.60 | 92,800 | — | — |
| 2012-12-03 | $6.78 | $8.33 | 89,000 | — | — |
| 2012-11-30 | $6.95 | $8.54 | 217,600 | — | — |
| 2012-11-29 | $7.29 | $8.95 | 108,200 | — | — |
| 2012-11-28 | $6.76 | $8.30 | 53,800 | — | — |
| 2012-11-27 | $6.73 | $8.26 | 51,400 | — | — |
| 2012-11-26 | $6.86 | $8.43 | 75,000 | — | — |
| 2012-11-23 | $6.62 | $8.13 | 35,400 | — | — |
| 2012-11-21 | $6.53 | $8.01 | 58,800 | — | — |
| 2012-11-20 | $6.46 | $7.93 | 96,400 | — | — |
| 2012-11-19 | $6.58 | $8.08 | 86,200 | — | — |
| 2012-11-16 | $6.58 | $8.08 | 130,800 | — | — |
| 2012-11-15 | $6.51 | $8.00 | 104,000 | — | — |
| 2012-11-14 | $6.49 | $7.97 | 139,600 | — | — |
| 2012-11-13 | $6.63 | $8.14 | 174,000 | — | — |
| 2012-11-12 | $6.57 | $8.07 | 59,600 | — | — |
| 2012-11-09 | $6.59 | $8.09 | 114,800 | — | — |
| 2012-11-08 | $6.50 | $7.98 | 65,000 | — | — |
| 2012-11-07 | $6.66 | $8.17 | 176,800 | — | — |
| 2012-11-06 | $6.96 | $8.54 | 133,000 | — | — |
| 2012-11-05 | $6.72 | $8.25 | 199,200 | — | — |
| 2012-11-02 | $6.94 | $8.32 | 215,200 | — | — |
| 2012-11-01 | $7.32 | $8.78 | 181,200 | — | — |
| 2012-10-31 | $7.86 | $9.42 | 129,800 | — | — |
| 2012-10-26 | $8.41 | $10.08 | 109,400 | — | — |
| 2012-10-25 | $8.11 | $9.72 | 117,600 | — | — |
| 2012-10-24 | $7.98 | $9.56 | 66,400 | — | — |
| 2012-10-23 | $8.03 | $9.62 | 201,000 | — | — |
| 2012-10-22 | $8.26 | $9.90 | 94,200 | — | — |
| 2012-10-19 | $8.22 | $9.86 | 164,000 | — | — |
| 2012-10-18 | $8.72 | $10.45 | 213,000 | — | — |
| 2012-10-17 | $9.36 | $11.22 | 78,400 | — | — |
| 2012-10-16 | $9.29 | $11.13 | 81,800 | — | — |
| 2012-10-15 | $9.08 | $10.88 | 87,400 | — | — |
| 2012-10-12 | $9.01 | $10.80 | 51,600 | — | — |
| 2012-10-11 | $9.04 | $10.84 | 69,600 | — | — |
| 2012-10-10 | $9.11 | $10.92 | 121,400 | — | — |
| 2012-10-09 | $8.77 | $10.51 | 98,800 | — | — |
| 2012-10-08 | $9.15 | $10.97 | 65,400 | — | — |
| 2012-10-05 | $9.19 | $11.02 | 129,200 | — | — |
| 2012-10-04 | $8.92 | $10.69 | 76,400 | — | — |
| 2012-10-03 | $8.98 | $10.76 | 60,200 | — | — |
| 2012-10-02 | $9.08 | $10.89 | 115,400 | — | — |
| 2012-10-01 | $9.12 | $10.94 | 175,600 | — | — |
| 2012-09-28 | $8.80 | $10.55 | 100,200 | — | — |
| 2012-09-27 | $9.10 | $10.91 | 200,600 | — | — |
| 2012-09-26 | $9.02 | $10.81 | 276,600 | — | — |
| 2012-09-25 | $8.85 | $10.61 | 161,000 | — | — |
| 2012-09-24 | $9.08 | $10.89 | 297,600 | — | — |
| 2012-09-21 | $9.16 | $10.98 | 930,400 | — | — |
| 2012-09-20 | $8.81 | $10.56 | 201,000 | — | — |
| 2012-09-19 | $8.58 | $10.28 | 104,200 | — | — |
| 2012-09-18 | $8.40 | $10.07 | 156,400 | — | — |
| 2012-09-17 | $8.46 | $10.14 | 177,800 | — | — |
| 2012-09-14 | $8.40 | $10.07 | 185,800 | — | — |
| 2012-09-13 | $8.49 | $10.18 | 130,000 | — | — |
| 2012-09-12 | $8.40 | $10.07 | 80,200 | — | — |
| 2012-09-11 | $8.25 | $9.89 | 103,200 | — | — |
| 2012-09-10 | $8.25 | $9.89 | 120,000 | — | — |
| 2012-09-07 | $8.15 | $9.77 | 226,200 | — | — |
| 2012-09-06 | $8.11 | $9.72 | 140,200 | — | — |
| 2012-09-05 | $7.85 | $9.41 | 151,200 | — | — |
| 2012-09-04 | $7.89 | $9.46 | 116,000 | — | — |
| 2012-08-31 | $7.69 | $9.22 | 106,600 | — | — |
| 2012-08-30 | $7.65 | $9.17 | 75,800 | — | — |
| 2012-08-29 | $7.88 | $9.44 | 171,400 | — | — |
| 2012-08-28 | $7.84 | $9.40 | 113,000 | — | — |
| 2012-08-27 | $7.73 | $9.26 | 89,000 | — | — |
| 2012-08-24 | $7.69 | $9.21 | 35,200 | — | — |
| 2012-08-23 | $7.57 | $9.07 | 85,000 | — | — |
| 2012-08-22 | $7.78 | $9.33 | 121,400 | — | — |
| 2012-08-21 | $8.09 | $9.69 | 169,200 | — | — |
| 2012-08-20 | $8.44 | $10.11 | 100,800 | — | — |
| 2012-08-17 | $8.46 | $10.14 | 289,000 | — | — |
| 2012-08-16 | $8.11 | $9.72 | 100,800 | — | — |
| 2012-08-15 | $8.10 | $9.71 | 95,600 | — | — |
| 2012-08-14 | $7.88 | $9.45 | 52,800 | — | — |
| 2012-08-13 | $7.76 | $9.30 | 94,000 | — | — |
| 2012-08-10 | $7.79 | $9.34 | 34,000 | — | — |
| 2012-08-09 | $7.85 | $9.41 | 41,600 | — | — |
| 2012-08-08 | $7.94 | $9.51 | 70,200 | — | — |
| 2012-08-07 | $7.87 | $9.44 | 96,000 | — | — |
| 2012-08-06 | $7.93 | $9.51 | 118,800 | — | — |
| 2012-08-03 | $7.99 | $9.57 | 167,200 | — | — |
| 2012-08-02 | $7.78 | $9.33 | 91,400 | — | — |
| 2012-08-01 | $7.70 | $9.23 | 138,600 | — | — |
| 2012-07-31 | $7.88 | $9.44 | 91,000 | — | — |
| 2012-07-30 | $7.91 | $9.48 | 112,800 | — | — |
| 2012-07-27 | $7.93 | $9.50 | 139,800 | — | — |
| 2012-07-26 | $7.65 | $9.17 | 90,800 | — | — |
| 2012-07-25 | $7.31 | $8.77 | 41,000 | — | — |
| 2012-07-24 | $7.37 | $8.83 | 77,200 | — | — |
| 2012-07-23 | $7.69 | $9.22 | 90,600 | — | — |
| 2012-07-20 | $7.61 | $9.12 | 85,600 | — | — |
| 2012-07-19 | $7.77 | $9.32 | 55,200 | — | — |
| 2012-07-18 | $7.88 | $9.44 | 99,200 | — | — |
| 2012-07-17 | $7.94 | $9.51 | 114,000 | — | — |
| 2012-07-16 | $7.63 | $9.15 | 159,800 | — | — |
| 2012-07-13 | $7.68 | $9.20 | 161,400 | — | — |
| 2012-07-12 | $7.81 | $9.36 | 92,800 | — | — |
| 2012-07-11 | $7.76 | $9.30 | 142,000 | — | — |
| 2012-07-10 | $7.58 | $9.08 | 130,400 | — | — |
| 2012-07-09 | $7.60 | $9.11 | 202,600 | — | — |
| 2012-07-06 | $7.49 | $8.98 | 121,600 | — | — |
| 2012-07-05 | $7.42 | $8.90 | 106,200 | — | — |
| 2012-07-03 | $7.42 | $8.89 | 79,200 | — | — |
| 2012-07-02 | $7.15 | $8.57 | 177,800 | — | — |
| 2012-06-29 | $6.81 | $8.16 | 190,800 | — | — |
| 2012-06-28 | $6.60 | $7.91 | 84,200 | — | — |
| 2012-06-27 | $6.60 | $7.91 | 120,200 | — | — |
| 2012-06-26 | $6.30 | $7.55 | 63,600 | — | — |
| 2012-06-25 | $6.20 | $7.43 | 63,600 | — | — |
| 2012-06-22 | $6.17 | $7.40 | 1,877,800 | — | — |
| 2012-06-21 | $5.85 | $7.01 | 107,200 | — | — |
| 2012-06-20 | $5.99 | $7.18 | 102,600 | — | — |
| 2012-06-19 | $6.15 | $7.37 | 189,000 | — | — |
| 2012-06-18 | $6.04 | $7.24 | 127,800 | — | — |
| 2012-06-15 | $6.30 | $7.55 | 274,400 | — | — |
| 2012-06-14 | $6.04 | $7.24 | 96,800 | — | — |
| 2012-06-13 | $5.71 | $6.85 | 106,600 | — | — |
| 2012-06-12 | $5.75 | $6.89 | 109,000 | — | — |
| 2012-06-11 | $5.49 | $6.58 | 96,800 | — | — |
| 2012-06-08 | $5.51 | $6.61 | 75,200 | — | — |
| 2012-06-07 | $5.72 | $6.86 | 142,800 | — | — |
| 2012-06-06 | $5.58 | $6.68 | 73,600 | — | — |
| 2012-06-05 | $5.39 | $6.46 | 83,200 | — | — |
| 2012-06-04 | $5.48 | $6.57 | 101,000 | — | — |
| 2012-06-01 | $5.21 | $6.25 | 97,600 | — | — |
| 2012-05-31 | $5.33 | $6.39 | 133,600 | — | — |
| 2012-05-30 | $5.21 | $6.24 | 52,800 | — | — |
| 2012-05-29 | $5.25 | $6.29 | 58,000 | — | — |
| 2012-05-25 | $5.17 | $6.20 | 63,800 | — | — |
| 2012-05-24 | $5.04 | $6.04 | 125,000 | — | — |
| 2012-05-23 | $5.06 | $6.07 | 114,000 | — | — |
| 2012-05-22 | $5.11 | $6.12 | 100,000 | — | — |
| 2012-05-21 | $5.30 | $6.36 | 53,600 | — | — |
| 2012-05-18 | $5.26 | $6.31 | 98,600 | — | — |
| 2012-05-17 | $5.31 | $6.37 | 99,000 | — | — |
| 2012-05-16 | $5.33 | $6.39 | 43,600 | — | — |
| 2012-05-15 | $5.32 | $6.38 | 40,000 | — | — |
| 2012-05-14 | $5.26 | $6.30 | 85,800 | — | — |
| 2012-05-11 | $5.27 | $6.31 | 167,400 | — | — |
| 2012-05-10 | $5.38 | $6.45 | 44,000 | — | — |
| 2012-05-09 | $5.36 | $6.42 | 90,000 | — | — |
| 2012-05-08 | $5.67 | $6.80 | 149,000 | — | — |
| 2012-05-07 | $5.38 | $6.45 | 64,000 | — | — |
| 2012-05-04 | $5.27 | $6.31 | 109,600 | — | — |
| 2012-05-03 | $5.44 | $6.52 | 72,000 | — | — |
| 2012-05-02 | $5.49 | $6.58 | 107,200 | — | — |
| 2012-05-01 | $5.46 | $6.54 | 156,000 | — | — |
| 2012-04-30 | $5.58 | $6.68 | 106,000 | — | — |
| 2012-04-27 | $5.60 | $6.71 | 82,000 | — | — |
| 2012-04-26 | $5.48 | $6.57 | 29,200 | — | — |
| 2012-04-25 | $5.53 | $6.62 | 59,800 | — | — |
| 2012-04-24 | $5.31 | $6.37 | 71,800 | — | — |
| 2012-04-23 | $5.16 | $6.19 | 117,800 | — | — |
| 2012-04-20 | $5.33 | $6.39 | 118,000 | — | — |
| 2012-04-19 | $5.23 | $6.27 | 238,800 | — | — |
| 2012-04-18 | $5.30 | $6.35 | 156,800 | — | — |
| 2012-04-17 | $5.31 | $6.36 | 111,600 | — | — |
| 2012-04-16 | $5.30 | $6.35 | 100,800 | — | — |
| 2012-04-13 | $5.30 | $6.36 | 121,200 | — | — |
| 2012-04-12 | $5.39 | $6.46 | 77,400 | — | — |
| 2012-04-11 | $5.36 | $6.42 | 126,200 | — | — |
| 2012-04-10 | $5.34 | $6.40 | 132,800 | — | — |
| 2012-04-09 | $5.42 | $6.49 | 115,800 | — | — |
| 2012-04-05 | $5.60 | $6.71 | 81,600 | — | — |
| 2012-04-04 | $5.52 | $6.62 | 179,800 | — | — |
| 2012-04-03 | $5.57 | $6.67 | 111,200 | — | — |
| 2012-04-02 | $5.58 | $6.69 | 161,400 | — | — |
| 2012-03-30 | $5.58 | $6.68 | 107,400 | — | — |
| 2012-03-29 | $5.56 | $6.66 | 70,200 | — | — |
| 2012-03-28 | $5.44 | $6.52 | 70,800 | — | — |
| 2012-03-27 | $5.51 | $6.60 | 104,400 | — | — |
| 2012-03-26 | $5.71 | $6.85 | 154,600 | — | — |
| 2012-03-23 | $5.45 | $6.53 | 93,400 | — | — |
| 2012-03-22 | $5.21 | $6.25 | 129,600 | — | — |
| 2012-03-21 | $5.41 | $6.48 | 73,200 | — | — |
| 2012-03-20 | $5.45 | $6.53 | 82,400 | — | — |
| 2012-03-19 | $5.54 | $6.64 | 134,600 | — | — |
| 2012-03-16 | $5.33 | $6.39 | 263,400 | — | — |
| 2012-03-15 | $5.34 | $6.40 | 120,200 | — | — |
| 2012-03-14 | $5.05 | $6.05 | 126,200 | — | — |
| 2012-03-13 | $5.33 | $6.39 | 170,000 | — | — |
| 2012-03-12 | $5.17 | $6.20 | 60,400 | — | — |
| 2012-03-09 | $5.18 | $6.21 | 88,200 | — | — |
| 2012-03-08 | $5.05 | $6.06 | 57,000 | — | — |
| 2012-03-07 | $5.02 | $6.01 | 68,400 | — | — |
| 2012-03-06 | $4.98 | $5.97 | 99,200 | — | — |
| 2012-03-05 | $5.12 | $6.13 | 60,800 | — | — |
| 2012-03-02 | $5.05 | $6.06 | 199,200 | — | — |
| 2012-03-01 | $4.90 | $5.88 | 186,000 | — | — |
| 2012-02-29 | $5.00 | $5.99 | 258,600 | — | — |
| 2012-02-28 | $5.06 | $6.06 | 73,400 | — | — |
| 2012-02-27 | $5.06 | $6.07 | 71,800 | — | — |
| 2012-02-24 | $5.18 | $6.21 | 81,000 | — | — |
| 2012-02-23 | $5.22 | $6.26 | 126,400 | — | — |
| 2012-02-22 | $5.25 | $6.29 | 49,000 | — | — |
| 2012-02-21 | $5.36 | $6.43 | 62,200 | — | — |
| 2012-02-17 | $5.41 | $6.49 | 75,800 | — | — |
| 2012-02-16 | $5.36 | $6.42 | 102,400 | — | — |
| 2012-02-15 | $5.09 | $6.10 | 93,400 | — | — |
| 2012-02-14 | $5.15 | $6.18 | 108,000 | — | — |
| 2012-02-13 | $5.32 | $6.38 | 63,000 | — | — |
| 2012-02-10 | $5.16 | $6.18 | 89,000 | — | — |
| 2012-02-09 | $5.29 | $6.34 | 72,200 | — | — |
| 2012-02-08 | $5.39 | $6.46 | 137,400 | — | — |
| 2012-02-07 | $5.35 | $6.42 | 125,200 | — | — |
| 2012-02-06 | $5.17 | $6.20 | 84,000 | — | — |
| 2012-02-03 | $5.22 | $6.26 | 168,200 | — | — |
| 2012-02-02 | $4.95 | $5.94 | 163,000 | — | — |
| 2012-02-01 | $5.01 | $6.00 | 206,600 | — | — |
| 2012-01-31 | $4.94 | $5.92 | 738,400 | — | — |
| 2012-01-30 | $4.76 | $5.70 | 316,400 | — | — |
| 2012-01-27 | $4.78 | $5.73 | 123,000 | — | — |
| 2012-01-26 | $4.84 | $5.80 | 136,600 | — | — |
| 2012-01-25 | $4.85 | $5.81 | 243,000 | — | — |
| 2012-01-24 | $5.03 | $6.03 | 140,000 | — | — |
| 2012-01-23 | $5.28 | $6.33 | 41,200 | — | — |
| 2012-01-20 | $5.26 | $6.31 | 144,000 | — | — |
| 2012-01-19 | $5.38 | $6.45 | 56,800 | — | — |
| 2012-01-18 | $5.34 | $6.40 | 101,800 | — | — |
| 2012-01-17 | $5.22 | $6.25 | 130,000 | — | — |
| 2012-01-13 | $5.40 | $6.48 | 61,200 | — | — |
| 2012-01-12 | $5.53 | $6.63 | 148,600 | — | — |
| 2012-01-11 | $5.30 | $6.35 | 86,200 | — | — |
| 2012-01-10 | $5.36 | $6.43 | 86,600 | — | — |
| 2012-01-09 | $5.27 | $6.31 | 99,000 | — | — |
| 2012-01-06 | $5.33 | $6.39 | 191,800 | — | — |
| 2012-01-05 | $5.32 | $6.37 | 90,400 | — | — |
| 2012-01-04 | $5.29 | $6.34 | 61,200 | — | — |
| 2012-01-03 | $5.47 | $6.55 | 179,800 | — | — |