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
- 1983-09-23 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 | $6.12 | $9.02 | 8,009,835 | — | — |
| 2012-12-28 | $6.00 | $8.84 | 5,999,472 | — | — |
| 2012-12-27 | $5.99 | $8.83 | 4,720,786 | — | — |
| 2012-12-26 | $5.98 | $8.81 | 4,236,172 | — | — |
| 2012-12-24 | $6.00 | $8.84 | 2,825,700 | — | — |
| 2012-12-21 | $6.01 | $8.85 | 22,517,465 | — | — |
| 2012-12-20 | $6.01 | $8.85 | 10,835,535 | — | — |
| 2012-12-19 | $6.03 | $8.88 | 6,494,438 | — | — |
| 2012-12-18 | $6.15 | $9.06 | 9,442,970 | — | — |
| 2012-12-17 | $6.12 | $9.01 | 10,861,556 | — | — |
| 2012-12-14 | $5.96 | $8.79 | 10,316,506 | — | — |
| 2012-12-13 | $6.04 | $8.89 | 10,241,799 | — | — |
| 2012-12-12 | $6.10 | $8.99 | 11,246,841 | — | — |
| 2012-12-11 | $6.19 | $9.12 | 8,681,075 | — | — |
| 2012-12-10 | $6.13 | $9.03 | 9,594,902 | — | — |
| 2012-12-07 | $6.04 | $8.90 | 12,498,946 | — | — |
| 2012-12-06 | $6.08 | $8.95 | 10,509,008 | — | — |
| 2012-12-05 | $6.02 | $8.86 | 12,090,718 | — | — |
| 2012-12-04 | $5.95 | $8.69 | 6,977,932 | — | — |
| 2012-12-03 | $5.89 | $8.61 | 8,662,888 | — | — |
| 2012-11-30 | $5.91 | $8.65 | 20,614,265 | — | — |
| 2012-11-29 | $6.00 | $8.77 | 9,018,793 | — | — |
| 2012-11-28 | $6.09 | $8.91 | 11,826,307 | — | — |
| 2012-11-27 | $5.98 | $8.75 | 8,092,935 | — | — |
| 2012-11-26 | $5.98 | $8.75 | 6,970,657 | — | — |
| 2012-11-23 | $6.09 | $8.91 | 2,005,047 | — | — |
| 2012-11-21 | $6.04 | $8.82 | 5,411,052 | — | — |
| 2012-11-20 | $6.02 | $8.80 | 7,366,574 | — | — |
| 2012-11-19 | $6.06 | $8.86 | 7,049,561 | — | — |
| 2012-11-16 | $5.98 | $8.75 | 6,861,815 | — | — |
| 2012-11-15 | $5.91 | $8.64 | 10,063,007 | — | — |
| 2012-11-14 | $5.92 | $8.65 | 7,287,671 | — | — |
| 2012-11-13 | $6.00 | $8.77 | 9,277,608 | — | — |
| 2012-11-12 | $6.00 | $8.78 | 6,743,180 | — | — |
| 2012-11-09 | $6.02 | $8.80 | 8,375,533 | — | — |
| 2012-11-08 | $6.02 | $8.80 | 10,365,751 | — | — |
| 2012-11-07 | $6.12 | $8.94 | 19,228,975 | — | — |
| 2012-11-06 | $6.34 | $9.27 | 10,869,111 | — | — |
| 2012-11-05 | $6.32 | $9.24 | 10,392,611 | — | — |
| 2012-11-02 | $6.32 | $9.24 | 12,629,333 | — | — |
| 2012-11-01 | $6.33 | $9.25 | 16,178,596 | — | — |
| 2012-10-31 | $6.28 | $9.18 | 9,875,261 | — | — |
| 2012-10-26 | $6.25 | $9.14 | 10,174,367 | — | — |
| 2012-10-25 | $6.27 | $9.16 | 10,780,694 | — | — |
| 2012-10-24 | $6.13 | $8.95 | 11,932,631 | — | — |
| 2012-10-23 | $6.00 | $8.77 | 12,004,539 | — | — |
| 2012-10-22 | $5.96 | $8.72 | 9,203,182 | — | — |
| 2012-10-19 | $5.94 | $8.68 | 8,793,834 | — | — |
| 2012-10-18 | $6.06 | $8.86 | 15,700,138 | — | — |
| 2012-10-17 | $6.13 | $8.96 | 14,016,301 | — | — |
| 2012-10-16 | $6.12 | $8.95 | 12,277,624 | — | — |
| 2012-10-15 | $6.11 | $8.93 | 6,841,949 | — | — |
| 2012-10-12 | $6.08 | $8.88 | 9,784,326 | — | — |
| 2012-10-11 | $6.19 | $9.04 | 11,978,798 | — | — |
| 2012-10-10 | $5.95 | $8.70 | 5,394,824 | — | — |
| 2012-10-09 | $5.95 | $8.69 | 6,065,784 | — | — |
| 2012-10-08 | $5.99 | $8.76 | 3,724,698 | — | — |
| 2012-10-05 | $5.96 | $8.71 | 9,880,857 | — | — |
| 2012-10-04 | $5.96 | $8.71 | 9,665,691 | — | — |
| 2012-10-03 | $5.82 | $8.51 | 7,083,697 | — | — |
| 2012-10-02 | $5.79 | $8.46 | 7,847,271 | — | — |
| 2012-10-01 | $5.71 | $8.35 | 9,178,839 | — | — |
| 2012-09-28 | $5.62 | $8.21 | 9,025,229 | — | — |
| 2012-09-27 | $5.66 | $8.27 | 9,503,407 | — | — |
| 2012-09-26 | $5.63 | $8.22 | 6,935,962 | — | — |
| 2012-09-25 | $5.74 | $8.38 | 7,334,118 | — | — |
| 2012-09-24 | $5.88 | $8.59 | 10,714,381 | — | — |
| 2012-09-21 | $5.82 | $8.51 | 14,311,490 | — | — |
| 2012-09-20 | $5.88 | $8.60 | 9,527,750 | — | — |
| 2012-09-19 | $5.95 | $8.69 | 9,118,122 | — | — |
| 2012-09-18 | $5.92 | $8.66 | 5,853,696 | — | — |
| 2012-09-17 | $5.93 | $8.67 | 5,666,510 | — | — |
| 2012-09-14 | $6.00 | $8.77 | 7,365,455 | — | — |
| 2012-09-13 | $5.93 | $8.67 | 9,594,342 | — | — |
| 2012-09-12 | $5.82 | $8.51 | 4,879,432 | — | — |
| 2012-09-11 | $5.78 | $8.44 | 5,628,177 | — | — |
| 2012-09-10 | $5.70 | $8.33 | 4,529,402 | — | — |
| 2012-09-07 | $5.70 | $8.33 | 5,265,276 | — | — |
| 2012-09-06 | $5.64 | $8.24 | 7,976,259 | — | — |
| 2012-09-05 | $5.53 | $8.09 | 9,136,589 | — | — |
| 2012-09-04 | $5.65 | $8.20 | 8,003,399 | — | — |
| 2012-08-31 | $5.63 | $8.16 | 7,946,600 | — | — |
| 2012-08-30 | $5.55 | $8.05 | 4,065,494 | — | — |
| 2012-08-29 | $5.61 | $8.14 | 3,228,892 | — | — |
| 2012-08-28 | $5.62 | $8.15 | 4,185,808 | — | — |
| 2012-08-27 | $5.62 | $8.15 | 6,131,257 | — | — |
| 2012-08-24 | $5.65 | $8.20 | 5,007,021 | — | — |
| 2012-08-23 | $5.61 | $8.14 | 4,119,216 | — | — |
| 2012-08-22 | $5.65 | $8.19 | 10,742,921 | — | — |
| 2012-08-21 | $5.61 | $8.14 | 13,621,503 | — | — |
| 2012-08-20 | $5.71 | $8.28 | 9,465,354 | — | — |
| 2012-08-17 | $5.73 | $8.31 | 8,151,134 | — | — |
| 2012-08-16 | $5.75 | $8.33 | 8,266,971 | — | — |
| 2012-08-15 | $5.81 | $8.42 | 7,937,087 | — | — |
| 2012-08-14 | $5.74 | $8.32 | 3,888,660 | — | — |
| 2012-08-13 | $5.76 | $8.35 | 4,541,434 | — | — |
| 2012-08-10 | $5.76 | $8.35 | 4,188,606 | — | — |
| 2012-08-09 | $5.71 | $8.29 | 6,578,098 | — | — |
| 2012-08-08 | $5.74 | $8.32 | 6,700,650 | — | — |
| 2012-08-07 | $5.73 | $8.30 | 5,569,419 | — | — |
| 2012-08-06 | $5.66 | $8.20 | 8,542,294 | — | — |
| 2012-08-03 | $5.73 | $8.30 | 8,721,926 | — | — |
| 2012-08-02 | $5.55 | $8.05 | 10,696,754 | — | — |
| 2012-08-01 | $5.62 | $8.15 | 11,327,423 | — | — |
| 2012-07-31 | $5.71 | $8.29 | 17,799,477 | — | — |
| 2012-07-30 | $5.73 | $8.31 | 10,543,983 | — | — |
| 2012-07-27 | $5.76 | $8.35 | 15,292,469 | — | — |
| 2012-07-26 | $5.71 | $8.28 | 17,835,571 | — | — |
| 2012-07-25 | $5.59 | $8.10 | 14,253,572 | — | — |
| 2012-07-24 | $5.47 | $7.93 | 14,923,133 | — | — |
| 2012-07-23 | $5.52 | $8.01 | 18,002,332 | — | — |
| 2012-07-20 | $5.61 | $8.13 | 36,609,312 | — | — |
| 2012-07-19 | $5.43 | $7.88 | 58,390,343 | — | — |
| 2012-07-18 | $5.73 | $8.31 | 12,221,664 | — | — |
| 2012-07-17 | $5.78 | $8.38 | 13,481,603 | — | — |
| 2012-07-16 | $5.85 | $8.49 | 7,174,352 | — | — |
| 2012-07-13 | $5.83 | $8.46 | 8,529,143 | — | — |
| 2012-07-12 | $5.72 | $8.30 | 9,232,001 | — | — |
| 2012-07-11 | $5.79 | $8.40 | 15,953,636 | — | — |
| 2012-07-10 | $5.73 | $8.31 | 14,700,692 | — | — |
| 2012-07-09 | $5.81 | $8.42 | 8,522,708 | — | — |
| 2012-07-06 | $5.82 | $8.44 | 11,983,834 | — | — |
| 2012-07-05 | $5.73 | $8.30 | 7,870,214 | — | — |
| 2012-07-03 | $5.73 | $8.30 | 5,149,439 | — | — |
| 2012-07-02 | $5.71 | $8.29 | 12,222,224 | — | — |
| 2012-06-29 | $5.61 | $8.14 | 12,246,846 | — | — |
| 2012-06-28 | $5.46 | $7.92 | 9,181,077 | — | — |
| 2012-06-27 | $5.43 | $7.88 | 13,719,713 | — | — |
| 2012-06-26 | $5.26 | $7.62 | 19,275,422 | — | — |
| 2012-06-25 | $5.35 | $7.76 | 9,936,537 | — | — |
| 2012-06-22 | $5.41 | $7.85 | 10,127,361 | — | — |
| 2012-06-21 | $5.29 | $7.68 | 9,235,359 | — | — |
| 2012-06-20 | $5.38 | $7.80 | 13,091,562 | — | — |
| 2012-06-19 | $5.47 | $7.93 | 10,195,073 | — | — |
| 2012-06-18 | $5.37 | $7.79 | 9,924,506 | — | — |
| 2012-06-15 | $5.36 | $7.78 | 24,839,245 | — | — |
| 2012-06-14 | $5.19 | $7.53 | 11,158,424 | — | — |
| 2012-06-13 | $5.10 | $7.40 | 8,850,913 | — | — |
| 2012-06-12 | $5.19 | $7.52 | 9,538,662 | — | — |
| 2012-06-11 | $5.07 | $7.35 | 10,826,861 | — | — |
| 2012-06-08 | $5.19 | $7.53 | 9,374,139 | — | — |
| 2012-06-07 | $5.11 | $7.41 | 12,877,795 | — | — |
| 2012-06-06 | $5.20 | $7.55 | 10,086,230 | — | — |
| 2012-06-05 | $5.04 | $7.31 | 9,277,888 | — | — |
| 2012-06-04 | $4.93 | $7.15 | 10,984,109 | — | — |
| 2012-06-01 | $4.89 | $7.10 | 12,176,336 | — | — |
| 2012-05-31 | $4.99 | $7.24 | 13,385,912 | — | — |
| 2012-05-30 | $5.02 | $7.28 | 18,129,081 | — | — |
| 2012-05-29 | $4.93 | $7.09 | 9,512,081 | — | — |
| 2012-05-25 | $4.85 | $6.97 | 8,268,650 | — | — |
| 2012-05-24 | $4.85 | $6.96 | 13,219,990 | — | — |
| 2012-05-23 | $4.76 | $6.84 | 14,404,104 | — | — |
| 2012-05-22 | $4.78 | $6.87 | 11,150,590 | — | — |
| 2012-05-21 | $4.74 | $6.82 | 8,128,190 | — | — |
| 2012-05-18 | $4.61 | $6.62 | 9,627,079 | — | — |
| 2012-05-17 | $4.63 | $6.66 | 10,657,022 | — | — |
| 2012-05-16 | $4.72 | $6.78 | 10,834,695 | — | — |
| 2012-05-15 | $4.84 | $6.96 | 11,294,407 | — | — |
| 2012-05-14 | $4.87 | $7.00 | 11,468,442 | — | — |
| 2012-05-11 | $4.90 | $7.04 | 7,083,137 | — | — |
| 2012-05-10 | $4.96 | $7.13 | 7,747,942 | — | — |
| 2012-05-09 | $4.95 | $7.12 | 10,776,217 | — | — |
| 2012-05-08 | $4.91 | $7.05 | 15,955,875 | — | — |
| 2012-05-07 | $4.97 | $7.15 | 6,797,181 | — | — |
| 2012-05-04 | $4.96 | $7.13 | 9,239,276 | — | — |
| 2012-05-03 | $5.08 | $7.29 | 10,632,400 | — | — |
| 2012-05-02 | $5.16 | $7.42 | 6,739,263 | — | — |
| 2012-05-01 | $5.27 | $7.58 | 8,706,537 | — | — |
| 2012-04-30 | $5.30 | $7.62 | 13,411,933 | — | — |
| 2012-04-27 | $5.31 | $7.63 | 6,494,438 | — | — |
| 2012-04-26 | $5.31 | $7.63 | 14,141,092 | — | — |
| 2012-04-25 | $5.31 | $7.63 | 13,046,794 | — | — |
| 2012-04-24 | $5.35 | $7.69 | 12,040,354 | — | — |
| 2012-04-23 | $5.33 | $7.66 | 12,700,402 | — | — |
| 2012-04-20 | $5.39 | $7.75 | 10,860,157 | — | — |
| 2012-04-19 | $5.33 | $7.66 | 11,825,187 | — | — |
| 2012-04-18 | $5.34 | $7.68 | 10,190,876 | — | — |
| 2012-04-17 | $5.38 | $7.73 | 6,972,616 | — | — |
| 2012-04-16 | $5.30 | $7.62 | 10,273,976 | — | — |
| 2012-04-13 | $5.31 | $7.63 | 13,902,982 | — | — |
| 2012-04-12 | $5.44 | $7.82 | 7,777,321 | — | — |
| 2012-04-11 | $5.34 | $7.67 | 19,162,663 | — | — |
| 2012-04-10 | $5.31 | $7.63 | 16,850,395 | — | — |
| 2012-04-09 | $5.41 | $7.77 | 7,526,620 | — | — |
| 2012-04-05 | $5.45 | $7.84 | 12,733,418 | — | — |
| 2012-04-04 | $5.52 | $7.94 | 8,417,223 | — | — |
| 2012-04-03 | $5.66 | $8.14 | 18,518,003 | — | — |
| 2012-04-02 | $5.65 | $8.12 | 12,271,748 | — | — |
| 2012-03-30 | $5.63 | $8.09 | 9,397,363 | — | — |
| 2012-03-29 | $5.66 | $8.14 | 11,165,419 | — | — |
| 2012-03-28 | $5.67 | $8.15 | 22,165,756 | — | — |
| 2012-03-27 | $5.73 | $8.23 | 11,494,184 | — | — |
| 2012-03-26 | $5.82 | $8.37 | 12,809,804 | — | — |
| 2012-03-23 | $5.76 | $8.28 | 4,948,263 | — | — |
| 2012-03-22 | $5.73 | $8.23 | 7,726,677 | — | — |
| 2012-03-21 | $5.82 | $8.37 | 5,284,303 | — | — |
| 2012-03-20 | $5.89 | $8.46 | 6,545,361 | — | — |
| 2012-03-19 | $5.90 | $8.47 | 9,635,752 | — | — |
| 2012-03-16 | $5.81 | $8.36 | 11,749,362 | — | — |
| 2012-03-15 | $5.77 | $8.29 | 18,451,131 | — | — |
| 2012-03-14 | $5.75 | $8.27 | 15,875,013 | — | — |
| 2012-03-13 | $5.92 | $8.51 | 10,649,468 | — | — |
| 2012-03-12 | $5.81 | $8.36 | 5,861,250 | — | — |
| 2012-03-09 | $5.85 | $8.40 | 8,696,464 | — | — |
| 2012-03-08 | $5.78 | $8.30 | 7,863,499 | — | — |
| 2012-03-07 | $5.71 | $8.20 | 11,213,265 | — | — |
| 2012-03-06 | $5.59 | $8.03 | 8,727,522 | — | — |
| 2012-03-05 | $5.71 | $8.21 | 7,130,143 | — | — |
| 2012-03-02 | $5.76 | $8.27 | 8,683,873 | — | — |
| 2012-03-01 | $5.80 | $8.34 | 8,976,264 | — | — |
| 2012-02-29 | $5.63 | $8.09 | 15,453,914 | — | — |
| 2012-02-28 | $5.79 | $8.25 | 7,601,886 | — | — |
| 2012-02-27 | $5.80 | $8.27 | 9,861,271 | — | — |
| 2012-02-24 | $5.79 | $8.25 | 16,087,940 | — | — |
| 2012-02-23 | $5.85 | $8.34 | 7,229,752 | — | — |
| 2012-02-22 | $5.79 | $8.26 | 9,060,204 | — | — |
| 2012-02-21 | $5.81 | $8.29 | 7,428,970 | — | — |
| 2012-02-17 | $5.77 | $8.23 | 7,744,584 | — | — |
| 2012-02-16 | $5.71 | $8.15 | 9,099,656 | — | — |
| 2012-02-15 | $5.69 | $8.12 | 8,183,311 | — | — |
| 2012-02-14 | $5.74 | $8.19 | 8,608,047 | — | — |
| 2012-02-13 | $5.72 | $8.16 | 9,786,844 | — | — |
| 2012-02-10 | $5.68 | $8.09 | 9,113,366 | — | — |
| 2012-02-09 | $5.69 | $8.11 | 17,775,134 | — | — |
| 2012-02-08 | $5.63 | $8.03 | 10,227,529 | — | — |
| 2012-02-07 | $5.65 | $8.06 | 10,920,874 | — | — |
| 2012-02-06 | $5.68 | $8.09 | 6,669,593 | — | — |
| 2012-02-03 | $5.71 | $8.15 | 12,389,824 | — | — |
| 2012-02-02 | $5.54 | $7.89 | 8,761,377 | — | — |
| 2012-02-01 | $5.47 | $7.80 | 15,534,496 | — | — |
| 2012-01-31 | $5.34 | $7.62 | 13,811,767 | — | — |
| 2012-01-30 | $5.35 | $7.62 | 10,418,633 | — | — |
| 2012-01-27 | $5.41 | $7.71 | 13,606,394 | — | — |
| 2012-01-26 | $5.36 | $7.65 | 12,883,951 | — | — |
| 2012-01-25 | $5.23 | $7.45 | 9,916,112 | — | — |
| 2012-01-24 | $5.21 | $7.43 | 7,970,663 | — | — |
| 2012-01-23 | $5.21 | $7.43 | 8,517,112 | — | — |
| 2012-01-20 | $5.23 | $7.45 | 9,751,030 | — | — |
| 2012-01-19 | $5.20 | $7.42 | 17,531,988 | — | — |
| 2012-01-18 | $5.11 | $7.28 | 20,308,164 | — | — |
| 2012-01-17 | $4.87 | $6.95 | 9,575,036 | — | — |
| 2012-01-13 | $4.87 | $6.95 | 10,489,982 | — | — |
| 2012-01-12 | $4.90 | $6.98 | 9,625,959 | — | — |
| 2012-01-11 | $4.92 | $7.01 | 7,088,733 | — | — |
| 2012-01-10 | $4.92 | $7.02 | 20,866,924 | — | — |
| 2012-01-09 | $4.94 | $7.04 | 8,441,566 | — | — |
| 2012-01-06 | $4.92 | $7.02 | 14,051,276 | — | — |
| 2012-01-05 | $4.89 | $6.98 | 11,733,693 | — | — |
| 2012-01-04 | $4.81 | $6.85 | 11,959,212 | — | — |
| 2012-01-03 | $4.92 | $7.01 | 13,215,514 | — | — |