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
- 2006-01-27 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 | $7.34 | $7.34 | 447,400 | — | — |
| 2012-12-28 | $7.24 | $7.24 | 370,500 | — | — |
| 2012-12-27 | $7.25 | $7.25 | 382,200 | — | — |
| 2012-12-26 | $7.32 | $7.32 | 327,600 | — | — |
| 2012-12-24 | $7.31 | $7.31 | 338,500 | — | — |
| 2012-12-21 | $7.33 | $7.33 | 483,200 | — | — |
| 2012-12-20 | $7.31 | $7.31 | 473,100 | — | — |
| 2012-12-19 | $7.17 | $7.17 | 1,498,200 | — | — |
| 2012-12-18 | $6.98 | $6.98 | 1,617,400 | — | — |
| 2012-12-17 | $6.69 | $6.69 | 434,800 | — | — |
| 2012-12-14 | $6.66 | $6.66 | 373,700 | — | — |
| 2012-12-13 | $6.65 | $6.65 | 829,700 | — | — |
| 2012-12-12 | $6.56 | $6.56 | 1,055,400 | — | — |
| 2012-12-11 | $6.49 | $6.49 | 356,900 | — | — |
| 2012-12-10 | $6.47 | $6.47 | 240,900 | — | — |
| 2012-12-07 | $6.49 | $6.49 | 1,497,200 | — | — |
| 2012-12-06 | $6.48 | $6.48 | 693,200 | — | — |
| 2012-12-05 | $6.41 | $6.41 | 384,700 | — | — |
| 2012-12-04 | $6.40 | $6.40 | 413,700 | — | — |
| 2012-12-03 | $6.42 | $6.42 | 269,300 | — | — |
| 2012-11-30 | $6.49 | $6.49 | 330,700 | — | — |
| 2012-11-29 | $6.39 | $6.39 | 472,000 | — | — |
| 2012-11-28 | $6.31 | $6.31 | 469,400 | — | — |
| 2012-11-27 | $6.31 | $6.31 | 245,300 | — | — |
| 2012-11-26 | $6.30 | $6.30 | 316,500 | — | — |
| 2012-11-23 | $6.32 | $6.32 | 295,900 | — | — |
| 2012-11-21 | $6.29 | $6.29 | 266,700 | — | — |
| 2012-11-20 | $6.25 | $6.25 | 314,000 | — | — |
| 2012-11-19 | $6.30 | $6.30 | 354,600 | — | — |
| 2012-11-16 | $6.23 | $6.23 | 329,800 | — | — |
| 2012-11-15 | $6.07 | $6.07 | 525,800 | — | — |
| 2012-11-14 | $5.87 | $5.87 | 290,500 | — | — |
| 2012-11-13 | $5.88 | $5.88 | 482,800 | — | — |
| 2012-11-12 | $5.92 | $5.92 | 328,300 | — | — |
| 2012-11-09 | $5.94 | $5.94 | 315,800 | — | — |
| 2012-11-08 | $5.96 | $5.96 | 265,900 | — | — |
| 2012-11-07 | $5.98 | $5.98 | 312,600 | — | — |
| 2012-11-06 | $6.09 | $6.09 | 191,700 | — | — |
| 2012-11-05 | $6.08 | $6.08 | 177,100 | — | — |
| 2012-11-02 | $6.10 | $6.10 | 193,800 | — | — |
| 2012-11-01 | $6.14 | $6.14 | 263,000 | — | — |
| 2012-10-31 | $6.05 | $6.05 | 232,700 | — | — |
| 2012-10-26 | $6.09 | $6.09 | 448,200 | — | — |
| 2012-10-25 | $6.06 | $6.06 | 345,500 | — | — |
| 2012-10-24 | $6.04 | $6.04 | 436,200 | — | — |
| 2012-10-23 | $6.00 | $6.00 | 196,500 | — | — |
| 2012-10-22 | $6.20 | $6.20 | 206,800 | — | — |
| 2012-10-19 | $6.12 | $6.12 | 364,700 | — | — |
| 2012-10-18 | $6.22 | $6.22 | 266,500 | — | — |
| 2012-10-17 | $6.15 | $6.15 | 108,300 | — | — |
| 2012-10-16 | $6.14 | $6.14 | 248,200 | — | — |
| 2012-10-15 | $6.01 | $6.01 | 206,100 | — | — |
| 2012-10-12 | $5.95 | $5.95 | 308,600 | — | — |
| 2012-10-11 | $6.01 | $6.01 | 180,300 | — | — |
| 2012-10-10 | $5.97 | $5.97 | 383,500 | — | — |
| 2012-10-09 | $6.03 | $6.03 | 237,500 | — | — |
| 2012-10-08 | $6.12 | $6.12 | 218,400 | — | — |
| 2012-10-05 | $6.14 | $6.14 | 147,100 | — | — |
| 2012-10-04 | $6.20 | $6.20 | 197,900 | — | — |
| 2012-10-03 | $6.05 | $6.05 | 259,100 | — | — |
| 2012-10-02 | $6.07 | $6.07 | 268,100 | — | — |
| 2012-10-01 | $6.11 | $6.11 | 279,500 | — | — |
| 2012-09-28 | $6.18 | $6.18 | 627,000 | — | — |
| 2012-09-27 | $6.35 | $6.35 | 260,600 | — | — |
| 2012-09-26 | $6.27 | $6.27 | 319,400 | — | — |
| 2012-09-25 | $6.46 | $6.46 | 859,900 | — | — |
| 2012-09-24 | $6.47 | $6.47 | 250,400 | — | — |
| 2012-09-21 | $6.45 | $6.45 | 215,000 | — | — |
| 2012-09-20 | $6.49 | $6.49 | 444,100 | — | — |
| 2012-09-19 | $6.58 | $6.58 | 249,200 | — | — |
| 2012-09-18 | $6.59 | $6.59 | 375,000 | — | — |
| 2012-09-17 | $6.63 | $6.63 | 316,000 | — | — |
| 2012-09-14 | $6.69 | $6.69 | 343,600 | — | — |
| 2012-09-13 | $6.48 | $6.48 | 732,400 | — | — |
| 2012-09-12 | $6.36 | $6.36 | 215,800 | — | — |
| 2012-09-11 | $6.29 | $6.29 | 274,600 | — | — |
| 2012-09-10 | $6.26 | $6.26 | 234,900 | — | — |
| 2012-09-07 | $6.29 | $6.29 | 289,300 | — | — |
| 2012-09-06 | $6.21 | $6.21 | 468,800 | — | — |
| 2012-09-05 | $6.06 | $6.06 | 339,900 | — | — |
| 2012-09-04 | $6.14 | $6.14 | 220,100 | — | — |
| 2012-08-31 | $6.22 | $6.22 | 362,200 | — | — |
| 2012-08-30 | $6.19 | $6.19 | 529,500 | — | — |
| 2012-08-29 | $6.31 | $6.31 | 520,400 | — | — |
| 2012-08-28 | $6.24 | $6.24 | 278,000 | — | — |
| 2012-08-27 | $6.29 | $6.29 | 280,200 | — | — |
| 2012-08-24 | $6.34 | $6.34 | 333,200 | — | — |
| 2012-08-23 | $6.33 | $6.33 | 485,200 | — | — |
| 2012-08-22 | $6.33 | $6.33 | 865,700 | — | — |
| 2012-08-21 | $6.29 | $6.29 | 801,600 | — | — |
| 2012-08-20 | $6.28 | $6.28 | 500,800 | — | — |
| 2012-08-17 | $6.39 | $6.39 | 12,725,800 | — | — |
| 2012-08-16 | $6.19 | $6.19 | 12,564,400 | — | — |
| 2012-08-15 | $6.14 | $6.14 | 22,780,000 | — | — |
| 2012-08-14 | $6.25 | $6.25 | 10,535,900 | — | — |
| 2012-08-13 | $6.47 | $6.47 | 476,000 | — | — |
| 2012-08-10 | $6.52 | $6.52 | 168,600 | — | — |
| 2012-08-09 | $6.50 | $6.50 | 169,700 | — | — |
| 2012-08-08 | $6.49 | $6.49 | 214,000 | — | — |
| 2012-08-07 | $6.59 | $6.59 | 297,600 | — | — |
| 2012-08-06 | $6.52 | $6.52 | 230,900 | — | — |
| 2012-08-03 | $6.50 | $6.50 | 1,592,200 | — | — |
| 2012-08-02 | $6.41 | $6.41 | 495,300 | — | — |
| 2012-08-01 | $6.37 | $6.37 | 195,800 | — | — |
| 2012-07-31 | $6.32 | $6.32 | 337,600 | — | — |
| 2012-07-30 | $6.41 | $6.41 | 204,900 | — | — |
| 2012-07-27 | $6.57 | $6.57 | 439,100 | — | — |
| 2012-07-26 | $6.38 | $6.38 | 299,500 | — | — |
| 2012-07-25 | $6.17 | $6.17 | 620,800 | — | — |
| 2012-07-24 | $6.11 | $6.11 | 688,400 | — | — |
| 2012-07-23 | $6.07 | $6.07 | 268,000 | — | — |
| 2012-07-20 | $6.23 | $6.23 | 511,000 | — | — |
| 2012-07-19 | $6.44 | $6.44 | 188,000 | — | — |
| 2012-07-18 | $6.44 | $6.44 | 262,100 | — | — |
| 2012-07-17 | $6.45 | $6.45 | 288,900 | — | — |
| 2012-07-16 | $6.49 | $6.49 | 215,400 | — | — |
| 2012-07-13 | $6.54 | $6.54 | 285,400 | — | — |
| 2012-07-12 | $6.44 | $6.44 | 232,600 | — | — |
| 2012-07-11 | $6.59 | $6.59 | 213,500 | — | — |
| 2012-07-10 | $6.55 | $6.55 | 304,800 | — | — |
| 2012-07-09 | $6.69 | $6.69 | 281,100 | — | — |
| 2012-07-06 | $6.68 | $6.68 | 328,200 | — | — |
| 2012-07-05 | $6.71 | $6.71 | 326,500 | — | — |
| 2012-07-03 | $6.81 | $6.81 | 222,900 | — | — |
| 2012-07-02 | $6.67 | $6.67 | 276,300 | — | — |
| 2012-06-29 | $6.64 | $6.64 | 356,900 | — | — |
| 2012-06-28 | $6.57 | $6.57 | 462,400 | — | — |
| 2012-06-27 | $6.41 | $6.41 | 213,700 | — | — |
| 2012-06-26 | $6.30 | $6.30 | 304,000 | — | — |
| 2012-06-25 | $6.25 | $6.25 | 248,800 | — | — |
| 2012-06-22 | $6.34 | $6.34 | 312,800 | — | — |
| 2012-06-21 | $6.32 | $6.32 | 802,100 | — | — |
| 2012-06-20 | $6.49 | $6.49 | 379,500 | — | — |
| 2012-06-19 | $6.43 | $6.43 | 302,300 | — | — |
| 2012-06-18 | $6.35 | $6.35 | 327,100 | — | — |
| 2012-06-15 | $6.34 | $6.34 | 267,300 | — | — |
| 2012-06-14 | $6.20 | $6.20 | 332,600 | — | — |
| 2012-06-13 | $5.98 | $5.98 | 235,300 | — | — |
| 2012-06-12 | $5.98 | $5.98 | 220,400 | — | — |
| 2012-06-11 | $5.91 | $5.91 | 315,600 | — | — |
| 2012-06-08 | $5.99 | $5.99 | 344,700 | — | — |
| 2012-06-07 | $6.10 | $6.10 | 459,300 | — | — |
| 2012-06-06 | $6.08 | $6.08 | 931,900 | — | — |
| 2012-06-05 | $5.93 | $5.93 | 473,400 | — | — |
| 2012-06-04 | $5.72 | $5.72 | 431,100 | — | — |
| 2012-06-01 | $5.72 | $5.72 | 343,200 | — | — |
| 2012-05-31 | $5.90 | $5.90 | 851,400 | — | — |
| 2012-05-30 | $5.81 | $5.81 | 942,400 | — | — |
| 2012-05-29 | $5.94 | $5.94 | 325,300 | — | — |
| 2012-05-25 | $5.84 | $5.84 | 295,700 | — | — |
| 2012-05-24 | $5.89 | $5.89 | 268,600 | — | — |
| 2012-05-23 | $5.92 | $5.92 | 363,000 | — | — |
| 2012-05-22 | $5.91 | $5.91 | 939,900 | — | — |
| 2012-05-21 | $5.80 | $5.80 | 490,800 | — | — |
| 2012-05-18 | $5.81 | $5.81 | 528,000 | — | — |
| 2012-05-17 | $5.91 | $5.91 | 1,159,900 | — | — |
| 2012-05-16 | $5.86 | $5.86 | 539,700 | — | — |
| 2012-05-15 | $5.86 | $5.86 | 289,000 | — | — |
| 2012-05-14 | $5.90 | $5.90 | 380,700 | — | — |
| 2012-05-11 | $5.96 | $5.96 | 508,800 | — | — |
| 2012-05-10 | $6.12 | $6.12 | 396,800 | — | — |
| 2012-05-09 | $6.11 | $6.11 | 421,400 | — | — |
| 2012-05-08 | $6.13 | $6.13 | 334,800 | — | — |
| 2012-05-07 | $6.24 | $6.24 | 259,000 | — | — |
| 2012-05-04 | $6.22 | $6.22 | 267,300 | — | — |
| 2012-05-03 | $6.30 | $6.30 | 267,000 | — | — |
| 2012-05-02 | $6.33 | $6.33 | 425,100 | — | — |
| 2012-05-01 | $6.34 | $6.34 | 301,900 | — | — |
| 2012-04-30 | $6.45 | $6.45 | 318,000 | — | — |
| 2012-04-27 | $6.50 | $6.50 | 185,200 | — | — |
| 2012-04-26 | $6.50 | $6.50 | 345,300 | — | — |
| 2012-04-25 | $6.48 | $6.48 | 391,200 | — | — |
| 2012-04-24 | $6.43 | $6.43 | 403,000 | — | — |
| 2012-04-23 | $6.44 | $6.44 | 600,500 | — | — |
| 2012-04-20 | $6.61 | $6.61 | 893,600 | — | — |
| 2012-04-19 | $6.55 | $6.55 | 774,800 | — | — |
| 2012-04-18 | $6.68 | $6.68 | 3,827,300 | — | — |
| 2012-04-17 | $6.63 | $6.63 | 306,200 | — | — |
| 2012-04-16 | $6.64 | $6.64 | 5,236,800 | — | — |
| 2012-04-13 | $6.68 | $6.68 | 1,202,500 | — | — |
| 2012-04-12 | $6.55 | $6.55 | 435,700 | — | — |
| 2012-04-11 | $6.49 | $6.49 | 494,900 | — | — |
| 2012-04-10 | $6.38 | $6.38 | 487,200 | — | — |
| 2012-04-09 | $6.36 | $6.36 | 163,600 | — | — |
| 2012-04-05 | $6.39 | $6.39 | 435,500 | — | — |
| 2012-04-04 | $6.44 | $6.44 | 138,300 | — | — |
| 2012-04-03 | $6.56 | $6.56 | 190,900 | — | — |
| 2012-04-02 | $6.78 | $6.78 | 317,200 | — | — |
| 2012-03-30 | $6.64 | $6.64 | 298,000 | — | — |
| 2012-03-29 | $6.71 | $6.71 | 270,400 | — | — |
| 2012-03-28 | $6.77 | $6.77 | 226,300 | — | — |
| 2012-03-27 | $6.85 | $6.85 | 667,700 | — | — |
| 2012-03-26 | $6.94 | $6.94 | 537,100 | — | — |
| 2012-03-23 | $6.83 | $6.83 | 222,900 | — | — |
| 2012-03-22 | $6.85 | $6.85 | 289,200 | — | — |
| 2012-03-21 | $6.84 | $6.84 | 312,200 | — | — |
| 2012-03-20 | $7.01 | $7.01 | 362,200 | — | — |
| 2012-03-19 | $7.05 | $7.05 | 265,600 | — | — |
| 2012-03-16 | $6.97 | $6.97 | 476,500 | — | — |
| 2012-03-15 | $6.88 | $6.88 | 432,000 | — | — |
| 2012-03-14 | $6.86 | $6.86 | 230,800 | — | — |
| 2012-03-13 | $6.90 | $6.90 | 683,000 | — | — |
| 2012-03-12 | $6.72 | $6.72 | 248,100 | — | — |
| 2012-03-09 | $6.81 | $6.81 | 360,200 | — | — |
| 2012-03-08 | $6.82 | $6.82 | 387,600 | — | — |
| 2012-03-07 | $6.63 | $6.63 | 230,300 | — | — |
| 2012-03-06 | $6.55 | $6.55 | 474,500 | — | — |
| 2012-03-05 | $6.65 | $6.65 | 282,600 | — | — |
| 2012-03-02 | $6.71 | $6.71 | 268,400 | — | — |
| 2012-03-01 | $6.79 | $6.79 | 346,300 | — | — |
| 2012-02-29 | $6.79 | $6.79 | 531,900 | — | — |
| 2012-02-28 | $6.98 | $6.98 | 267,500 | — | — |
| 2012-02-27 | $6.86 | $6.86 | 258,800 | — | — |
| 2012-02-24 | $6.93 | $6.93 | 476,500 | — | — |
| 2012-02-23 | $6.79 | $6.79 | 278,600 | — | — |
| 2012-02-22 | $6.75 | $6.75 | 347,400 | — | — |
| 2012-02-21 | $6.76 | $6.76 | 350,000 | — | — |
| 2012-02-17 | $6.82 | $6.82 | 684,700 | — | — |
| 2012-02-16 | $6.96 | $6.96 | 4,555,100 | — | — |
| 2012-02-15 | $6.87 | $6.87 | 296,200 | — | — |
| 2012-02-14 | $6.70 | $6.70 | 258,700 | — | — |
| 2012-02-13 | $6.67 | $6.67 | 150,800 | — | — |
| 2012-02-10 | $6.52 | $6.52 | 212,600 | — | — |
| 2012-02-09 | $6.75 | $6.75 | 198,600 | — | — |
| 2012-02-08 | $6.74 | $6.74 | 441,800 | — | — |
| 2012-02-07 | $6.69 | $6.69 | 322,100 | — | — |
| 2012-02-06 | $6.56 | $6.56 | 432,300 | — | — |
| 2012-02-03 | $6.62 | $6.62 | 383,200 | — | — |
| 2012-02-02 | $6.61 | $6.61 | 345,800 | — | — |
| 2012-02-01 | $6.46 | $6.46 | 419,800 | — | — |
| 2012-01-31 | $6.35 | $6.35 | 464,200 | — | — |
| 2012-01-30 | $6.40 | $6.40 | 522,800 | — | — |
| 2012-01-27 | $6.24 | $6.24 | 2,548,600 | — | — |
| 2012-01-26 | $6.18 | $6.18 | 480,800 | — | — |
| 2012-01-25 | $6.23 | $6.23 | 346,200 | — | — |
| 2012-01-24 | $6.18 | $6.18 | 274,400 | — | — |
| 2012-01-23 | $6.23 | $6.23 | 1,312,700 | — | — |
| 2012-01-20 | $6.14 | $6.14 | 625,500 | — | — |
| 2012-01-19 | $5.94 | $5.94 | 290,700 | — | — |
| 2012-01-18 | $5.83 | $5.83 | 206,300 | — | — |
| 2012-01-17 | $5.77 | $5.77 | 329,500 | — | — |
| 2012-01-13 | $5.79 | $5.79 | 161,000 | — | — |
| 2012-01-12 | $5.83 | $5.83 | 197,200 | — | — |
| 2012-01-11 | $5.83 | $5.83 | 352,800 | — | — |
| 2012-01-10 | $5.71 | $5.71 | 210,300 | — | — |
| 2012-01-09 | $5.66 | $5.66 | 188,400 | — | — |
| 2012-01-06 | $5.65 | $5.65 | 131,800 | — | — |
| 2012-01-05 | $5.69 | $5.69 | 156,200 | — | — |
| 2012-01-04 | $5.77 | $5.77 | 401,700 | — | — |
| 2012-01-03 | $5.70 | $5.70 | 448,700 | — | — |