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
- 1994-12-08 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 | $7.24 | $9.29 | 1,098,000 | — | — |
| 2012-12-28 | $6.99 | $8.97 | 935,800 | — | — |
| 2012-12-27 | $7.01 | $8.99 | 1,059,400 | — | — |
| 2012-12-26 | $7.06 | $9.06 | 676,800 | — | — |
| 2012-12-24 | $7.09 | $9.10 | 356,800 | — | — |
| 2012-12-21 | $7.12 | $9.14 | 2,183,500 | — | — |
| 2012-12-20 | $7.10 | $9.11 | 1,376,900 | — | — |
| 2012-12-19 | $7.05 | $9.05 | 1,234,900 | — | — |
| 2012-12-18 | $6.95 | $8.92 | 612,000 | — | — |
| 2012-12-17 | $6.95 | $8.92 | 665,500 | — | — |
| 2012-12-14 | $6.92 | $8.88 | 1,143,900 | — | — |
| 2012-12-13 | $6.79 | $8.71 | 1,587,100 | — | — |
| 2012-12-12 | $6.79 | $8.71 | 2,425,400 | — | — |
| 2012-12-11 | $6.74 | $8.65 | 1,139,300 | — | — |
| 2012-12-10 | $6.70 | $8.60 | 1,996,000 | — | — |
| 2012-12-07 | $6.48 | $8.31 | 755,100 | — | — |
| 2012-12-06 | $6.55 | $8.40 | 1,063,100 | — | — |
| 2012-12-05 | $6.50 | $8.34 | 1,394,700 | — | — |
| 2012-12-04 | $6.28 | $8.06 | 899,000 | — | — |
| 2012-12-03 | $6.27 | $8.04 | 1,086,900 | — | — |
| 2012-11-30 | $6.36 | $8.16 | 2,740,700 | — | — |
| 2012-11-29 | $6.20 | $7.95 | 3,498,500 | — | — |
| 2012-11-28 | $6.00 | $7.70 | 1,845,500 | — | — |
| 2012-11-27 | $6.00 | $7.70 | 1,708,000 | — | — |
| 2012-11-26 | $5.95 | $7.63 | 590,100 | — | — |
| 2012-11-23 | $6.04 | $7.62 | 522,600 | — | — |
| 2012-11-21 | $5.91 | $7.46 | 733,000 | — | — |
| 2012-11-20 | $5.82 | $7.34 | 727,200 | — | — |
| 2012-11-19 | $5.88 | $7.42 | 1,970,200 | — | — |
| 2012-11-16 | $5.43 | $6.85 | 1,432,900 | — | — |
| 2012-11-15 | $5.46 | $6.89 | 2,981,600 | — | — |
| 2012-11-14 | $5.55 | $7.00 | 1,434,700 | — | — |
| 2012-11-13 | $5.50 | $6.94 | 744,400 | — | — |
| 2012-11-12 | $5.52 | $6.97 | 544,100 | — | — |
| 2012-11-09 | $5.56 | $7.02 | 1,177,300 | — | — |
| 2012-11-08 | $5.56 | $7.02 | 1,143,100 | — | — |
| 2012-11-07 | $5.65 | $7.13 | 1,945,300 | — | — |
| 2012-11-06 | $6.00 | $7.57 | 1,290,300 | — | — |
| 2012-11-05 | $5.94 | $7.50 | 1,594,700 | — | — |
| 2012-11-02 | $5.92 | $7.47 | 1,484,300 | — | — |
| 2012-11-01 | $6.10 | $7.70 | 1,507,600 | — | — |
| 2012-10-31 | $5.89 | $7.43 | 952,700 | — | — |
| 2012-10-26 | $6.02 | $7.60 | 1,424,300 | — | — |
| 2012-10-25 | $6.07 | $7.66 | 1,319,600 | — | — |
| 2012-10-24 | $6.17 | $7.79 | 3,411,900 | — | — |
| 2012-10-23 | $6.03 | $7.61 | 1,502,100 | — | — |
| 2012-10-22 | $6.20 | $7.82 | 1,904,600 | — | — |
| 2012-10-19 | $6.13 | $7.73 | 1,760,000 | — | — |
| 2012-10-18 | $6.46 | $8.15 | 1,902,800 | — | — |
| 2012-10-17 | $6.39 | $8.06 | 1,743,800 | — | — |
| 2012-10-16 | $6.16 | $7.77 | 968,900 | — | — |
| 2012-10-15 | $6.01 | $7.58 | 1,617,400 | — | — |
| 2012-10-12 | $6.00 | $7.57 | 6,276,300 | — | — |
| 2012-10-11 | $5.64 | $7.12 | 817,500 | — | — |
| 2012-10-10 | $5.61 | $7.08 | 1,218,700 | — | — |
| 2012-10-09 | $5.71 | $7.20 | 1,152,700 | — | — |
| 2012-10-08 | $5.59 | $7.05 | 881,500 | — | — |
| 2012-10-05 | $5.78 | $7.29 | 1,515,500 | — | — |
| 2012-10-04 | $5.65 | $7.13 | 721,300 | — | — |
| 2012-10-03 | $5.59 | $7.05 | 609,800 | — | — |
| 2012-10-02 | $5.64 | $7.12 | 1,488,400 | — | — |
| 2012-10-01 | $5.57 | $7.03 | 1,679,100 | — | — |
| 2012-09-28 | $5.40 | $6.81 | 1,581,900 | — | — |
| 2012-09-27 | $5.62 | $7.09 | 1,032,800 | — | — |
| 2012-09-26 | $5.56 | $7.02 | 1,326,700 | — | — |
| 2012-09-25 | $5.66 | $7.14 | 1,438,600 | — | — |
| 2012-09-24 | $5.88 | $7.42 | 1,513,300 | — | — |
| 2012-09-21 | $6.09 | $7.68 | 2,110,600 | — | — |
| 2012-09-20 | $6.11 | $7.71 | 942,600 | — | — |
| 2012-09-19 | $6.21 | $7.84 | 1,032,200 | — | — |
| 2012-09-18 | $6.30 | $7.95 | 1,041,000 | — | — |
| 2012-09-17 | $6.55 | $8.26 | 1,412,500 | — | — |
| 2012-09-14 | $6.74 | $8.50 | 2,674,200 | — | — |
| 2012-09-13 | $6.43 | $8.11 | 2,997,400 | — | — |
| 2012-09-12 | $6.19 | $7.81 | 2,455,000 | — | — |
| 2012-09-11 | $5.90 | $7.44 | 1,016,100 | — | — |
| 2012-09-10 | $5.55 | $7.00 | 1,233,300 | — | — |
| 2012-09-07 | $5.82 | $7.34 | 1,625,200 | — | — |
| 2012-09-06 | $5.71 | $7.20 | 1,700,300 | — | — |
| 2012-09-05 | $5.51 | $6.95 | 1,960,300 | — | — |
| 2012-09-04 | $5.85 | $7.38 | 956,400 | — | — |
| 2012-08-31 | $5.94 | $7.50 | 1,105,600 | — | — |
| 2012-08-30 | $5.77 | $7.28 | 1,107,800 | — | — |
| 2012-08-29 | $5.91 | $7.46 | 1,909,700 | — | — |
| 2012-08-28 | $5.80 | $7.32 | 1,204,200 | — | — |
| 2012-08-27 | $5.83 | $7.36 | 1,312,200 | — | — |
| 2012-08-24 | $5.84 | $7.37 | 667,200 | — | — |
| 2012-08-23 | $5.87 | $7.41 | 979,800 | — | — |
| 2012-08-22 | $5.94 | $7.50 | 943,600 | — | — |
| 2012-08-21 | $5.92 | $7.47 | 1,365,500 | — | — |
| 2012-08-20 | $5.91 | $7.46 | 1,018,400 | — | — |
| 2012-08-17 | $6.09 | $7.56 | 1,257,400 | — | — |
| 2012-08-16 | $6.16 | $7.65 | 1,238,900 | — | — |
| 2012-08-15 | $5.88 | $7.30 | 860,400 | — | — |
| 2012-08-14 | $5.86 | $7.27 | 1,234,600 | — | — |
| 2012-08-13 | $5.90 | $7.32 | 1,184,000 | — | — |
| 2012-08-10 | $6.02 | $7.47 | 1,255,700 | — | — |
| 2012-08-09 | $5.93 | $7.36 | 1,701,600 | — | — |
| 2012-08-08 | $5.89 | $7.31 | 1,478,600 | — | — |
| 2012-08-07 | $5.89 | $7.31 | 1,103,100 | — | — |
| 2012-08-06 | $5.73 | $7.11 | 1,266,100 | — | — |
| 2012-08-03 | $5.61 | $6.96 | 2,903,000 | — | — |
| 2012-08-02 | $5.17 | $6.42 | 2,712,000 | — | — |
| 2012-08-01 | $5.41 | $6.71 | 1,365,800 | — | — |
| 2012-07-31 | $5.36 | $6.65 | 1,958,900 | — | — |
| 2012-07-30 | $5.30 | $6.58 | 1,822,000 | — | — |
| 2012-07-27 | $5.28 | $6.55 | 1,891,600 | — | — |
| 2012-07-26 | $4.99 | $6.19 | 2,615,700 | — | — |
| 2012-07-25 | $4.80 | $5.96 | 1,427,000 | — | — |
| 2012-07-24 | $4.58 | $5.68 | 3,012,000 | — | — |
| 2012-07-23 | $4.76 | $5.91 | 2,695,800 | — | — |
| 2012-07-20 | $4.82 | $5.98 | 1,391,500 | — | — |
| 2012-07-19 | $5.08 | $6.30 | 1,154,100 | — | — |
| 2012-07-18 | $5.00 | $6.21 | 1,191,300 | — | — |
| 2012-07-17 | $4.72 | $5.86 | 1,220,000 | — | — |
| 2012-07-16 | $4.73 | $5.87 | 836,200 | — | — |
| 2012-07-13 | $4.73 | $5.87 | 808,100 | — | — |
| 2012-07-12 | $4.76 | $5.91 | 1,015,800 | — | — |
| 2012-07-11 | $4.79 | $5.94 | 1,179,500 | — | — |
| 2012-07-10 | $4.91 | $6.09 | 2,103,400 | — | — |
| 2012-07-09 | $5.03 | $6.24 | 1,471,200 | — | — |
| 2012-07-06 | $5.13 | $6.37 | 2,650,700 | — | — |
| 2012-07-05 | $5.38 | $6.68 | 1,155,600 | — | — |
| 2012-07-03 | $5.48 | $6.80 | 598,800 | — | — |
| 2012-07-02 | $5.44 | $6.75 | 1,603,000 | — | — |
| 2012-06-29 | $5.44 | $6.75 | 2,788,600 | — | — |
| 2012-06-28 | $5.15 | $6.39 | 1,386,400 | — | — |
| 2012-06-27 | $5.07 | $6.29 | 1,390,700 | — | — |
| 2012-06-26 | $5.07 | $6.29 | 2,865,400 | — | — |
| 2012-06-25 | $5.28 | $6.55 | 1,145,000 | — | — |
| 2012-06-22 | $5.56 | $6.90 | 1,477,600 | — | — |
| 2012-06-21 | $5.56 | $6.90 | 2,062,300 | — | — |
| 2012-06-20 | $5.76 | $7.15 | 2,020,000 | — | — |
| 2012-06-19 | $5.58 | $6.93 | 1,910,600 | — | — |
| 2012-06-18 | $5.37 | $6.66 | 1,277,400 | — | — |
| 2012-06-15 | $5.28 | $6.55 | 1,704,400 | — | — |
| 2012-06-14 | $5.07 | $6.29 | 2,722,500 | — | — |
| 2012-06-13 | $5.14 | $6.38 | 1,348,300 | — | — |
| 2012-06-12 | $5.16 | $6.40 | 1,249,100 | — | — |
| 2012-06-11 | $5.09 | $6.32 | 2,413,900 | — | — |
| 2012-06-08 | $5.33 | $6.62 | 1,077,500 | — | — |
| 2012-06-07 | $5.31 | $6.59 | 2,198,100 | — | — |
| 2012-06-06 | $5.22 | $6.48 | 2,001,100 | — | — |
| 2012-06-05 | $5.06 | $6.28 | 1,676,100 | — | — |
| 2012-06-04 | $5.01 | $6.22 | 2,815,500 | — | — |
| 2012-06-01 | $4.86 | $5.91 | 4,000,600 | — | — |
| 2012-05-31 | $5.12 | $6.22 | 1,971,500 | — | — |
| 2012-05-30 | $5.12 | $6.22 | 2,973,700 | — | — |
| 2012-05-29 | $5.24 | $6.37 | 1,509,800 | — | — |
| 2012-05-25 | $5.08 | $6.18 | 1,724,600 | — | — |
| 2012-05-24 | $5.12 | $6.22 | 2,414,200 | — | — |
| 2012-05-23 | $5.22 | $6.35 | 2,800,000 | — | — |
| 2012-05-22 | $5.07 | $6.16 | 4,852,000 | — | — |
| 2012-05-21 | $4.78 | $5.81 | 4,263,300 | — | — |
| 2012-05-18 | $4.64 | $5.64 | 1,258,200 | — | — |
| 2012-05-17 | $4.71 | $5.73 | 2,370,400 | — | — |
| 2012-05-16 | $4.91 | $5.97 | 1,452,100 | — | — |
| 2012-05-15 | $4.95 | $6.02 | 4,126,500 | — | — |
| 2012-05-14 | $5.00 | $6.08 | 2,777,000 | — | — |
| 2012-05-11 | $5.24 | $6.37 | 794,900 | — | — |
| 2012-05-10 | $5.32 | $6.47 | 2,032,300 | — | — |
| 2012-05-09 | $5.24 | $6.37 | 2,124,900 | — | — |
| 2012-05-08 | $5.33 | $6.48 | 3,206,700 | — | — |
| 2012-05-07 | $5.56 | $6.76 | 1,632,000 | — | — |
| 2012-05-04 | $5.47 | $6.65 | 3,010,700 | — | — |
| 2012-05-03 | $5.64 | $6.86 | 1,622,700 | — | — |
| 2012-05-02 | $5.79 | $7.04 | 3,734,400 | — | — |
| 2012-05-01 | $5.82 | $7.07 | 2,250,000 | — | — |
| 2012-04-30 | $5.78 | $7.03 | 2,419,800 | — | — |
| 2012-04-27 | $5.96 | $7.24 | 1,208,000 | — | — |
| 2012-04-26 | $6.01 | $7.31 | 1,654,400 | — | — |
| 2012-04-25 | $5.92 | $7.20 | 2,639,800 | — | — |
| 2012-04-24 | $5.71 | $6.94 | 5,752,400 | — | — |
| 2012-04-23 | $5.95 | $7.23 | 12,086,600 | — | — |
| 2012-04-20 | $6.58 | $8.00 | 2,260,300 | — | — |
| 2012-04-19 | $6.66 | $8.10 | 1,757,700 | — | — |
| 2012-04-18 | $6.85 | $8.33 | 1,493,800 | — | — |
| 2012-04-17 | $6.98 | $8.48 | 1,935,800 | — | — |
| 2012-04-16 | $6.79 | $8.25 | 1,948,200 | — | — |
| 2012-04-13 | $6.85 | $8.33 | 2,561,900 | — | — |
| 2012-04-12 | $7.24 | $8.80 | 2,323,300 | — | — |
| 2012-04-11 | $6.95 | $8.45 | 3,231,600 | — | — |
| 2012-04-10 | $6.92 | $8.41 | 3,187,100 | — | — |
| 2012-04-09 | $7.40 | $9.00 | 1,042,800 | — | — |
| 2012-04-05 | $7.46 | $9.07 | 1,221,100 | — | — |
| 2012-04-04 | $7.44 | $9.04 | 3,151,500 | — | — |
| 2012-04-03 | $7.81 | $9.49 | 2,154,000 | — | — |
| 2012-04-02 | $8.10 | $9.85 | 1,672,900 | — | — |
| 2012-03-30 | $8.19 | $9.96 | 1,871,000 | — | — |
| 2012-03-29 | $8.13 | $9.88 | 1,989,900 | — | — |
| 2012-03-28 | $8.18 | $9.94 | 1,831,300 | — | — |
| 2012-03-27 | $8.25 | $10.03 | 3,609,800 | — | — |
| 2012-03-26 | $8.59 | $10.44 | 1,834,600 | — | — |
| 2012-03-23 | $8.45 | $10.27 | 1,261,400 | — | — |
| 2012-03-22 | $8.23 | $10.00 | 1,040,500 | — | — |
| 2012-03-21 | $8.15 | $9.91 | 2,217,700 | — | — |
| 2012-03-20 | $8.15 | $9.91 | 1,219,400 | — | — |
| 2012-03-19 | $8.18 | $9.94 | 1,634,900 | — | — |
| 2012-03-16 | $8.17 | $9.93 | 1,406,200 | — | — |
| 2012-03-15 | $8.29 | $10.08 | 4,121,200 | — | — |
| 2012-03-14 | $7.88 | $9.58 | 2,222,200 | — | — |
| 2012-03-13 | $7.70 | $9.36 | 1,090,400 | — | — |
| 2012-03-12 | $7.61 | $9.25 | 1,489,100 | — | — |
| 2012-03-09 | $7.58 | $9.21 | 2,450,400 | — | — |
| 2012-03-08 | $7.45 | $9.06 | 4,090,300 | — | — |
| 2012-03-07 | $6.97 | $8.47 | 2,300,100 | — | — |
| 2012-03-06 | $6.84 | $8.31 | 3,455,600 | — | — |
| 2012-03-05 | $7.15 | $8.69 | 2,553,900 | — | — |
| 2012-03-02 | $7.20 | $8.75 | 3,089,600 | — | — |
| 2012-03-01 | $7.40 | $9.00 | 1,154,800 | — | — |
| 2012-02-29 | $7.42 | $9.02 | 2,371,200 | — | — |
| 2012-02-28 | $7.65 | $9.30 | 2,907,100 | — | — |
| 2012-02-27 | $7.16 | $8.70 | 2,081,700 | — | — |
| 2012-02-24 | $7.28 | $8.85 | 1,822,900 | — | — |
| 2012-02-23 | $7.18 | $8.73 | 2,726,200 | — | — |
| 2012-02-22 | $7.24 | $8.80 | 2,416,800 | — | — |
| 2012-02-21 | $7.32 | $8.90 | 3,726,800 | — | — |
| 2012-02-17 | $6.95 | $8.45 | 1,650,000 | — | — |
| 2012-02-16 | $6.85 | $8.21 | 1,910,600 | — | — |
| 2012-02-15 | $6.83 | $8.18 | 1,640,800 | — | — |
| 2012-02-14 | $6.75 | $8.09 | 1,327,100 | — | — |
| 2012-02-13 | $6.78 | $8.12 | 916,600 | — | — |
| 2012-02-10 | $6.73 | $8.06 | 1,235,900 | — | — |
| 2012-02-09 | $6.87 | $8.23 | 1,812,200 | — | — |
| 2012-02-08 | $6.87 | $8.23 | 2,300,400 | — | — |
| 2012-02-07 | $6.84 | $8.19 | 1,337,100 | — | — |
| 2012-02-06 | $6.86 | $8.22 | 2,664,300 | — | — |
| 2012-02-03 | $7.01 | $8.40 | 1,889,000 | — | — |
| 2012-02-02 | $6.99 | $8.37 | 1,079,500 | — | — |
| 2012-02-01 | $7.01 | $8.40 | 1,902,400 | — | — |
| 2012-01-31 | $6.68 | $8.00 | 1,691,700 | — | — |
| 2012-01-30 | $6.88 | $8.24 | 1,369,000 | — | — |
| 2012-01-27 | $7.09 | $8.49 | 1,338,700 | — | — |
| 2012-01-26 | $6.94 | $8.31 | 2,382,700 | — | — |
| 2012-01-25 | $6.82 | $8.17 | 1,278,800 | — | — |
| 2012-01-24 | $6.86 | $8.22 | 3,160,700 | — | — |
| 2012-01-23 | $7.22 | $8.65 | 2,450,300 | — | — |
| 2012-01-20 | $7.30 | $8.74 | 1,264,100 | — | — |
| 2012-01-19 | $7.33 | $8.78 | 2,111,600 | — | — |
| 2012-01-18 | $7.23 | $8.66 | 3,033,600 | — | — |
| 2012-01-17 | $6.73 | $8.06 | 2,287,400 | — | — |
| 2012-01-13 | $6.27 | $7.51 | 1,682,000 | — | — |
| 2012-01-12 | $6.47 | $7.75 | 968,100 | — | — |
| 2012-01-11 | $6.31 | $7.56 | 1,321,100 | — | — |
| 2012-01-10 | $6.46 | $7.74 | 735,200 | — | — |
| 2012-01-09 | $6.19 | $7.41 | 1,062,200 | — | — |
| 2012-01-06 | $6.17 | $7.39 | 1,315,500 | — | — |
| 2012-01-05 | $6.11 | $7.32 | 1,432,000 | — | — |
| 2012-01-04 | $6.22 | $7.45 | 1,385,300 | — | — |
| 2012-01-03 | $6.40 | $7.67 | 4,040,300 | — | — |