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
- 1997-10-10 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 | $5.12 | $5.12 | 98,500 | — | — |
| 2012-12-28 | $4.87 | $4.87 | 118,900 | — | — |
| 2012-12-27 | $4.96 | $4.96 | 65,000 | — | — |
| 2012-12-26 | $4.86 | $4.86 | 172,700 | — | — |
| 2012-12-24 | $5.07 | $5.07 | 54,100 | — | — |
| 2012-12-21 | $5.13 | $5.13 | 374,000 | — | — |
| 2012-12-20 | $5.15 | $5.15 | 111,000 | — | — |
| 2012-12-19 | $5.16 | $5.16 | 112,000 | — | — |
| 2012-12-18 | $5.28 | $5.28 | 78,200 | — | — |
| 2012-12-17 | $5.12 | $5.12 | 77,600 | — | — |
| 2012-12-14 | $5.16 | $5.16 | 89,900 | — | — |
| 2012-12-13 | $5.20 | $5.20 | 82,000 | — | — |
| 2012-12-12 | $5.31 | $5.31 | 183,200 | — | — |
| 2012-12-11 | $5.19 | $5.19 | 117,100 | — | — |
| 2012-12-10 | $4.99 | $4.99 | 101,300 | — | — |
| 2012-12-07 | $4.90 | $4.90 | 66,600 | — | — |
| 2012-12-06 | $4.79 | $4.79 | 65,700 | — | — |
| 2012-12-05 | $4.70 | $4.70 | 87,100 | — | — |
| 2012-12-04 | $4.71 | $4.71 | 175,800 | — | — |
| 2012-12-03 | $4.83 | $4.83 | 39,500 | — | — |
| 2012-11-30 | $4.93 | $4.93 | 303,300 | — | — |
| 2012-11-29 | $5.00 | $5.00 | 34,900 | — | — |
| 2012-11-28 | $4.87 | $4.87 | 59,500 | — | — |
| 2012-11-27 | $4.95 | $4.95 | 94,000 | — | — |
| 2012-11-26 | $4.90 | $4.90 | 38,800 | — | — |
| 2012-11-23 | $4.82 | $4.82 | 19,800 | — | — |
| 2012-11-21 | $4.72 | $4.72 | 30,000 | — | — |
| 2012-11-20 | $4.59 | $4.59 | 79,000 | — | — |
| 2012-11-19 | $4.60 | $4.60 | 53,000 | — | — |
| 2012-11-16 | $4.61 | $4.61 | 83,300 | — | — |
| 2012-11-15 | $4.60 | $4.60 | 178,300 | — | — |
| 2012-11-14 | $4.75 | $4.75 | 61,600 | — | — |
| 2012-11-13 | $4.85 | $4.85 | 41,600 | — | — |
| 2012-11-12 | $4.95 | $4.95 | 66,400 | — | — |
| 2012-11-09 | $4.90 | $4.90 | 57,600 | — | — |
| 2012-11-08 | $4.79 | $4.79 | 82,200 | — | — |
| 2012-11-07 | $4.86 | $4.86 | 79,900 | — | — |
| 2012-11-06 | $5.08 | $5.08 | 43,800 | — | — |
| 2012-11-05 | $4.96 | $4.96 | 102,600 | — | — |
| 2012-11-02 | $5.03 | $5.03 | 193,000 | — | — |
| 2012-11-01 | $5.14 | $5.14 | 180,400 | — | — |
| 2012-10-31 | $4.97 | $4.97 | 123,500 | — | — |
| 2012-10-26 | $5.00 | $5.00 | 101,600 | — | — |
| 2012-10-25 | $4.91 | $4.91 | 162,400 | — | — |
| 2012-10-24 | $4.99 | $4.99 | 172,100 | — | — |
| 2012-10-23 | $4.90 | $4.90 | 138,000 | — | — |
| 2012-10-22 | $4.85 | $4.85 | 77,700 | — | — |
| 2012-10-19 | $4.75 | $4.75 | 88,100 | — | — |
| 2012-10-18 | $4.80 | $4.80 | 59,700 | — | — |
| 2012-10-17 | $4.95 | $4.95 | 40,500 | — | — |
| 2012-10-16 | $5.00 | $5.00 | 88,500 | — | — |
| 2012-10-15 | $4.98 | $4.98 | 84,400 | — | — |
| 2012-10-12 | $4.97 | $4.97 | 75,300 | — | — |
| 2012-10-11 | $4.92 | $4.92 | 73,000 | — | — |
| 2012-10-10 | $4.90 | $4.90 | 72,000 | — | — |
| 2012-10-09 | $5.01 | $5.01 | 211,800 | — | — |
| 2012-10-08 | $5.08 | $5.08 | 141,400 | — | — |
| 2012-10-05 | $5.04 | $5.04 | 448,900 | — | — |
| 2012-10-04 | $5.08 | $5.08 | 204,300 | — | — |
| 2012-10-03 | $5.12 | $5.12 | 66,600 | — | — |
| 2012-10-02 | $5.18 | $5.18 | 97,300 | — | — |
| 2012-10-01 | $5.11 | $5.11 | 263,600 | — | — |
| 2012-09-28 | $4.97 | $4.97 | 542,000 | — | — |
| 2012-09-27 | $5.02 | $5.02 | 267,300 | — | — |
| 2012-09-26 | $4.66 | $4.66 | 352,800 | — | — |
| 2012-09-25 | $4.67 | $4.67 | 247,300 | — | — |
| 2012-09-24 | $5.10 | $5.10 | 314,900 | — | — |
| 2012-09-21 | $5.95 | $5.95 | 363,400 | — | — |
| 2012-09-20 | $6.00 | $6.00 | 217,000 | — | — |
| 2012-09-19 | $6.37 | $6.37 | 60,400 | — | — |
| 2012-09-18 | $6.43 | $6.43 | 58,100 | — | — |
| 2012-09-17 | $6.45 | $6.45 | 104,500 | — | — |
| 2012-09-14 | $6.65 | $6.65 | 132,800 | — | — |
| 2012-09-13 | $6.70 | $6.70 | 78,900 | — | — |
| 2012-09-12 | $6.70 | $6.70 | 46,700 | — | — |
| 2012-09-11 | $6.87 | $6.87 | 42,000 | — | — |
| 2012-09-10 | $6.80 | $6.80 | 24,000 | — | — |
| 2012-09-07 | $6.85 | $6.85 | 51,600 | — | — |
| 2012-09-06 | $6.81 | $6.81 | 96,300 | — | — |
| 2012-09-05 | $6.37 | $6.37 | 44,600 | — | — |
| 2012-09-04 | $6.43 | $6.43 | 45,500 | — | — |
| 2012-08-31 | $6.32 | $6.32 | 112,800 | — | — |
| 2012-08-30 | $6.33 | $6.33 | 21,800 | — | — |
| 2012-08-29 | $6.55 | $6.55 | 44,500 | — | — |
| 2012-08-28 | $6.49 | $6.49 | 43,700 | — | — |
| 2012-08-27 | $6.35 | $6.35 | 35,300 | — | — |
| 2012-08-24 | $6.44 | $6.44 | 21,100 | — | — |
| 2012-08-23 | $6.38 | $6.38 | 61,500 | — | — |
| 2012-08-22 | $6.76 | $6.76 | 104,800 | — | — |
| 2012-08-21 | $6.73 | $6.73 | 75,300 | — | — |
| 2012-08-20 | $6.74 | $6.74 | 36,100 | — | — |
| 2012-08-17 | $6.68 | $6.68 | 67,000 | — | — |
| 2012-08-16 | $6.74 | $6.74 | 80,100 | — | — |
| 2012-08-15 | $6.54 | $6.54 | 75,700 | — | — |
| 2012-08-14 | $6.43 | $6.43 | 71,000 | — | — |
| 2012-08-13 | $6.49 | $6.49 | 183,800 | — | — |
| 2012-08-10 | $6.17 | $6.17 | 100,100 | — | — |
| 2012-08-09 | $5.99 | $5.99 | 125,000 | — | — |
| 2012-08-08 | $5.72 | $5.72 | 70,200 | — | — |
| 2012-08-07 | $5.73 | $5.73 | 89,300 | — | — |
| 2012-08-06 | $5.82 | $5.82 | 79,900 | — | — |
| 2012-08-03 | $6.07 | $6.07 | 74,000 | — | — |
| 2012-08-02 | $5.69 | $5.69 | 211,400 | — | — |
| 2012-08-01 | $5.95 | $5.95 | 80,400 | — | — |
| 2012-07-31 | $6.42 | $6.42 | 111,100 | — | — |
| 2012-07-30 | $6.27 | $6.27 | 40,400 | — | — |
| 2012-07-27 | $6.24 | $6.24 | 94,000 | — | — |
| 2012-07-26 | $6.03 | $6.03 | 56,800 | — | — |
| 2012-07-25 | $5.80 | $5.80 | 110,000 | — | — |
| 2012-07-24 | $5.80 | $5.80 | 81,300 | — | — |
| 2012-07-23 | $5.82 | $5.82 | 93,300 | — | — |
| 2012-07-20 | $6.13 | $6.13 | 57,800 | — | — |
| 2012-07-19 | $6.40 | $6.40 | 36,400 | — | — |
| 2012-07-18 | $6.66 | $6.66 | 63,900 | — | — |
| 2012-07-17 | $6.58 | $6.58 | 57,200 | — | — |
| 2012-07-16 | $6.49 | $6.49 | 59,200 | — | — |
| 2012-07-13 | $6.63 | $6.63 | 77,200 | — | — |
| 2012-07-12 | $6.37 | $6.37 | 116,800 | — | — |
| 2012-07-11 | $6.37 | $6.37 | 91,500 | — | — |
| 2012-07-10 | $6.39 | $6.39 | 125,600 | — | — |
| 2012-07-09 | $6.80 | $6.80 | 59,700 | — | — |
| 2012-07-06 | $6.84 | $6.84 | 32,700 | — | — |
| 2012-07-05 | $6.99 | $6.99 | 40,500 | — | — |
| 2012-07-03 | $6.90 | $6.90 | 188,100 | — | — |
| 2012-07-02 | $6.82 | $6.82 | 87,100 | — | — |
| 2012-06-29 | $6.81 | $6.81 | 129,000 | — | — |
| 2012-06-28 | $6.61 | $6.61 | 103,900 | — | — |
| 2012-06-27 | $6.70 | $6.70 | 74,400 | — | — |
| 2012-06-26 | $6.62 | $6.62 | 89,100 | — | — |
| 2012-06-25 | $6.63 | $6.63 | 223,000 | — | — |
| 2012-06-22 | $6.49 | $6.49 | 1,113,800 | — | — |
| 2012-06-21 | $6.83 | $6.83 | 104,100 | — | — |
| 2012-06-20 | $7.05 | $7.05 | 250,700 | — | — |
| 2012-06-19 | $7.02 | $7.02 | 100,900 | — | — |
| 2012-06-18 | $6.95 | $6.95 | 62,000 | — | — |
| 2012-06-15 | $7.07 | $7.07 | 244,600 | — | — |
| 2012-06-14 | $7.10 | $7.10 | 75,300 | — | — |
| 2012-06-13 | $6.85 | $6.85 | 125,500 | — | — |
| 2012-06-12 | $7.20 | $7.20 | 66,200 | — | — |
| 2012-06-11 | $6.99 | $6.99 | 147,300 | — | — |
| 2012-06-08 | $7.14 | $7.14 | 84,000 | — | — |
| 2012-06-07 | $6.98 | $6.98 | 83,800 | — | — |
| 2012-06-06 | $7.10 | $7.10 | 74,200 | — | — |
| 2012-06-05 | $6.83 | $6.83 | 151,000 | — | — |
| 2012-06-04 | $6.54 | $6.54 | 80,400 | — | — |
| 2012-06-01 | $6.69 | $6.69 | 100,000 | — | — |
| 2012-05-31 | $7.05 | $7.05 | 136,000 | — | — |
| 2012-05-30 | $6.95 | $6.95 | 76,600 | — | — |
| 2012-05-29 | $7.20 | $7.20 | 119,300 | — | — |
| 2012-05-25 | $7.09 | $7.09 | 48,500 | — | — |
| 2012-05-24 | $7.20 | $7.20 | 224,200 | — | — |
| 2012-05-23 | $7.47 | $7.47 | 141,000 | — | — |
| 2012-05-22 | $7.59 | $7.59 | 88,000 | — | — |
| 2012-05-21 | $8.01 | $8.01 | 92,800 | — | — |
| 2012-05-18 | $7.46 | $7.46 | 152,000 | — | — |
| 2012-05-17 | $7.80 | $7.80 | 168,700 | — | — |
| 2012-05-16 | $7.87 | $7.87 | 91,700 | — | — |
| 2012-05-15 | $8.31 | $8.31 | 66,000 | — | — |
| 2012-05-14 | $8.27 | $8.27 | 185,700 | — | — |
| 2012-05-11 | $8.47 | $8.47 | 83,000 | — | — |
| 2012-05-10 | $8.75 | $8.75 | 68,700 | — | — |
| 2012-05-09 | $8.98 | $8.98 | 82,000 | — | — |
| 2012-05-08 | $9.03 | $9.03 | 71,300 | — | — |
| 2012-05-07 | $9.01 | $9.01 | 53,000 | — | — |
| 2012-05-04 | $8.96 | $8.96 | 78,900 | — | — |
| 2012-05-03 | $9.34 | $9.34 | 69,000 | — | — |
| 2012-05-02 | $9.70 | $9.70 | 109,000 | — | — |
| 2012-05-01 | $9.34 | $9.34 | 228,400 | — | — |
| 2012-04-30 | $8.62 | $8.62 | 208,000 | — | — |
| 2012-04-27 | $8.96 | $8.96 | 183,400 | — | — |
| 2012-04-26 | $8.81 | $8.81 | 73,800 | — | — |
| 2012-04-25 | $8.65 | $8.65 | 102,900 | — | — |
| 2012-04-24 | $8.25 | $8.25 | 58,000 | — | — |
| 2012-04-23 | $8.16 | $8.16 | 147,900 | — | — |
| 2012-04-20 | $8.23 | $8.23 | 83,500 | — | — |
| 2012-04-19 | $8.31 | $8.31 | 116,000 | — | — |
| 2012-04-18 | $8.64 | $8.64 | 57,000 | — | — |
| 2012-04-17 | $8.98 | $8.98 | 70,800 | — | — |
| 2012-04-16 | $8.67 | $8.67 | 134,000 | — | — |
| 2012-04-13 | $8.73 | $8.73 | 180,000 | — | — |
| 2012-04-12 | $9.28 | $9.28 | 87,100 | — | — |
| 2012-04-11 | $9.33 | $9.33 | 119,600 | — | — |
| 2012-04-10 | $9.18 | $9.18 | 172,200 | — | — |
| 2012-04-09 | $9.39 | $9.39 | 141,400 | — | — |
| 2012-04-05 | $9.66 | $9.66 | 127,100 | — | — |
| 2012-04-04 | $9.64 | $9.64 | 151,000 | — | — |
| 2012-04-03 | $9.89 | $9.89 | 98,000 | — | — |
| 2012-04-02 | $10.11 | $10.11 | 76,100 | — | — |
| 2012-03-30 | $9.89 | $9.89 | 83,200 | — | — |
| 2012-03-29 | $10.07 | $10.07 | 120,000 | — | — |
| 2012-03-28 | $10.23 | $10.23 | 139,800 | — | — |
| 2012-03-27 | $10.69 | $10.69 | 124,400 | — | — |
| 2012-03-26 | $10.66 | $10.66 | 251,300 | — | — |
| 2012-03-23 | $10.00 | $10.00 | 153,100 | — | — |
| 2012-03-22 | $10.07 | $10.07 | 275,000 | — | — |
| 2012-03-21 | $10.48 | $10.48 | 102,400 | — | — |
| 2012-03-20 | $10.38 | $10.38 | 82,200 | — | — |
| 2012-03-19 | $10.60 | $10.60 | 121,000 | — | — |
| 2012-03-16 | $10.60 | $10.60 | 271,600 | — | — |
| 2012-03-15 | $10.14 | $10.14 | 95,200 | — | — |
| 2012-03-14 | $10.08 | $10.08 | 80,600 | — | — |
| 2012-03-13 | $10.58 | $10.58 | 128,300 | — | — |
| 2012-03-12 | $10.12 | $10.12 | 70,200 | — | — |
| 2012-03-09 | $10.20 | $10.20 | 168,300 | — | — |
| 2012-03-08 | $10.06 | $10.06 | 129,800 | — | — |
| 2012-03-07 | $10.09 | $10.09 | 171,700 | — | — |
| 2012-03-06 | $9.94 | $9.94 | 173,900 | — | — |
| 2012-03-05 | $10.05 | $10.05 | 131,600 | — | — |
| 2012-03-02 | $10.10 | $10.10 | 194,900 | — | — |
| 2012-03-01 | $10.03 | $10.03 | 261,000 | — | — |
| 2012-02-29 | $9.67 | $9.67 | 158,400 | — | — |
| 2012-02-28 | $9.69 | $9.69 | 139,600 | — | — |
| 2012-02-27 | $9.77 | $9.77 | 81,500 | — | — |
| 2012-02-24 | $9.98 | $9.98 | 94,200 | — | — |
| 2012-02-23 | $10.19 | $10.19 | 133,500 | — | — |
| 2012-02-22 | $9.94 | $9.94 | 159,600 | — | — |
| 2012-02-21 | $10.08 | $10.08 | 169,100 | — | — |
| 2012-02-17 | $9.93 | $9.93 | 142,900 | — | — |
| 2012-02-16 | $9.70 | $9.70 | 244,500 | — | — |
| 2012-02-15 | $9.64 | $9.64 | 152,500 | — | — |
| 2012-02-14 | $9.86 | $9.86 | 270,700 | — | — |
| 2012-02-13 | $10.07 | $10.07 | 403,200 | — | — |
| 2012-02-10 | $10.30 | $10.30 | 110,400 | — | — |
| 2012-02-09 | $10.44 | $10.44 | 120,800 | — | — |
| 2012-02-08 | $10.70 | $10.70 | 70,900 | — | — |
| 2012-02-07 | $10.64 | $10.64 | 89,900 | — | — |
| 2012-02-06 | $10.59 | $10.59 | 65,200 | — | — |
| 2012-02-03 | $10.45 | $10.45 | 194,000 | — | — |
| 2012-02-02 | $10.00 | $10.00 | 270,100 | — | — |
| 2012-02-01 | $9.68 | $9.68 | 234,300 | — | — |
| 2012-01-31 | $9.37 | $9.37 | 84,700 | — | — |
| 2012-01-30 | $9.25 | $9.25 | 98,100 | — | — |
| 2012-01-27 | $9.59 | $9.59 | 208,600 | — | — |
| 2012-01-26 | $9.39 | $9.39 | 46,700 | — | — |
| 2012-01-25 | $9.30 | $9.30 | 60,900 | — | — |
| 2012-01-24 | $9.23 | $9.23 | 99,400 | — | — |
| 2012-01-23 | $9.16 | $9.16 | 59,100 | — | — |
| 2012-01-20 | $9.19 | $9.19 | 137,700 | — | — |
| 2012-01-19 | $9.47 | $9.47 | 95,900 | — | — |
| 2012-01-18 | $9.43 | $9.43 | 129,300 | — | — |
| 2012-01-17 | $9.25 | $9.25 | 101,600 | — | — |
| 2012-01-13 | $9.44 | $9.44 | 117,400 | — | — |
| 2012-01-12 | $9.36 | $9.36 | 52,500 | — | — |
| 2012-01-11 | $9.25 | $9.25 | 54,800 | — | — |
| 2012-01-10 | $9.23 | $9.23 | 67,300 | — | — |
| 2012-01-09 | $9.15 | $9.15 | 75,700 | — | — |
| 2012-01-06 | $9.08 | $9.08 | 97,000 | — | — |
| 2012-01-05 | $8.88 | $8.88 | 86,300 | — | — |
| 2012-01-04 | $8.63 | $8.63 | 72,700 | — | — |
| 2012-01-03 | $8.73 | $8.73 | 114,600 | — | — |