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
- 1999-08-17 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 | $6.49 | $6.49 | 5,874,926 | — | — |
| 2012-12-28 | $6.29 | $6.29 | 3,754,166 | — | — |
| 2012-12-27 | $6.35 | $6.35 | 8,007,005 | — | — |
| 2012-12-26 | $6.12 | $6.12 | 3,732,309 | — | — |
| 2012-12-24 | $6.17 | $6.17 | 2,763,194 | — | — |
| 2012-12-21 | $6.23 | $6.23 | 8,152,847 | — | — |
| 2012-12-20 | $6.34 | $6.34 | 9,650,298 | — | — |
| 2012-12-19 | $6.42 | $6.42 | 23,703,700 | — | — |
| 2012-12-18 | $5.99 | $5.99 | 28,877,126 | — | — |
| 2012-12-17 | $6.66 | $6.66 | 17,575,209 | — | — |
| 2012-12-14 | $7.02 | $7.02 | 12,697,760 | — | — |
| 2012-12-13 | $7.33 | $7.33 | 3,755,467 | — | — |
| 2012-12-12 | $7.50 | $7.50 | 3,594,143 | — | — |
| 2012-12-11 | $7.52 | $7.52 | 6,024,541 | — | — |
| 2012-12-10 | $7.23 | $7.23 | 9,350,807 | — | — |
| 2012-12-07 | $7.62 | $7.62 | 17,292,372 | — | — |
| 2012-12-06 | $8.34 | $8.34 | 7,493,630 | — | — |
| 2012-12-05 | $8.13 | $8.13 | 5,456,524 | — | — |
| 2012-12-04 | $8.19 | $8.19 | 3,061,904 | — | — |
| 2012-12-03 | $7.99 | $7.99 | 5,255,780 | — | — |
| 2012-11-30 | $8.15 | $8.15 | 2,847,889 | — | — |
| 2012-11-29 | $8.24 | $8.24 | 3,214,121 | — | — |
| 2012-11-28 | $8.26 | $8.26 | 5,993,057 | — | — |
| 2012-11-27 | $7.99 | $7.99 | 3,934,354 | — | — |
| 2012-11-26 | $7.59 | $7.59 | 1,820,750 | — | — |
| 2012-11-23 | $7.56 | $7.56 | 1,088,807 | — | — |
| 2012-11-21 | $7.55 | $7.55 | 2,176,703 | — | — |
| 2012-11-20 | $7.43 | $7.43 | 4,283,152 | — | — |
| 2012-11-19 | $7.72 | $7.72 | 3,117,586 | — | — |
| 2012-11-16 | $7.25 | $7.25 | 2,499,481 | — | — |
| 2012-11-15 | $7.13 | $7.13 | 4,011,634 | — | — |
| 2012-11-14 | $7.50 | $7.50 | 4,040,646 | — | — |
| 2012-11-13 | $8.04 | $8.04 | 2,388,376 | — | — |
| 2012-11-12 | $8.21 | $8.21 | 3,198,769 | — | — |
| 2012-11-09 | $7.89 | $7.89 | 4,420,408 | — | — |
| 2012-11-08 | $8.16 | $8.16 | 8,278,003 | — | — |
| 2012-11-07 | $7.97 | $7.97 | 10,451,063 | — | — |
| 2012-11-06 | $7.27 | $7.27 | 2,541,243 | — | — |
| 2012-11-05 | $7.12 | $7.12 | 2,267,253 | — | — |
| 2012-11-02 | $6.94 | $6.94 | 4,234,235 | — | — |
| 2012-11-01 | $6.87 | $6.87 | 4,144,205 | — | — |
| 2012-10-31 | $7.37 | $7.37 | 1,401,307 | — | — |
| 2012-10-26 | $7.46 | $7.46 | 1,567,575 | — | — |
| 2012-10-25 | $7.26 | $7.26 | 1,625,600 | — | — |
| 2012-10-24 | $7.30 | $7.30 | 1,404,950 | — | — |
| 2012-10-23 | $7.33 | $7.33 | 2,972,004 | — | — |
| 2012-10-22 | $7.46 | $7.46 | 2,651,048 | — | — |
| 2012-10-19 | $7.50 | $7.50 | 2,831,236 | — | — |
| 2012-10-18 | $7.79 | $7.79 | 1,465,316 | — | — |
| 2012-10-17 | $7.93 | $7.93 | 1,851,193 | — | — |
| 2012-10-16 | $7.89 | $7.89 | 1,914,552 | — | — |
| 2012-10-15 | $7.59 | $7.59 | 2,406,590 | — | — |
| 2012-10-12 | $7.82 | $7.82 | 1,007,885 | — | — |
| 2012-10-11 | $7.87 | $7.87 | 1,144,880 | — | — |
| 2012-10-10 | $7.96 | $7.96 | 1,690,389 | — | — |
| 2012-10-09 | $7.77 | $7.77 | 2,286,377 | — | — |
| 2012-10-08 | $8.04 | $8.04 | 1,670,484 | — | — |
| 2012-10-05 | $7.86 | $7.86 | 1,481,319 | — | — |
| 2012-10-04 | $7.96 | $7.96 | 2,918,663 | — | — |
| 2012-10-03 | $8.00 | $8.00 | 4,033,100 | — | — |
| 2012-10-02 | $8.37 | $8.37 | 2,477,755 | — | — |
| 2012-10-01 | $8.49 | $8.49 | 2,712,715 | — | — |
| 2012-09-28 | $8.47 | $8.47 | 3,959,463 | — | — |
| 2012-09-27 | $8.29 | $8.29 | 2,285,857 | — | — |
| 2012-09-26 | $7.96 | $7.96 | 2,679,279 | — | — |
| 2012-09-25 | $7.96 | $7.96 | 3,418,117 | — | — |
| 2012-09-24 | $8.09 | $8.09 | 2,924,648 | — | — |
| 2012-09-21 | $8.43 | $8.43 | 2,904,483 | — | — |
| 2012-09-20 | $8.51 | $8.51 | 2,084,202 | — | — |
| 2012-09-19 | $8.49 | $8.49 | 2,967,191 | — | — |
| 2012-09-18 | $8.46 | $8.46 | 4,683,340 | — | — |
| 2012-09-17 | $8.36 | $8.36 | 3,049,154 | — | — |
| 2012-09-14 | $8.11 | $8.11 | 3,568,383 | — | — |
| 2012-09-13 | $8.31 | $8.31 | 3,648,004 | — | — |
| 2012-09-12 | $8.19 | $8.19 | 4,508,876 | — | — |
| 2012-09-11 | $7.91 | $7.91 | 3,958,813 | — | — |
| 2012-09-10 | $7.97 | $7.97 | 6,206,421 | — | — |
| 2012-09-07 | $7.74 | $7.74 | 18,586,346 | — | — |
| 2012-09-06 | $6.92 | $6.92 | 6,042,625 | — | — |
| 2012-09-05 | $6.70 | $6.70 | 3,910,546 | — | — |
| 2012-09-04 | $6.20 | $6.20 | 1,552,223 | — | — |
| 2012-08-31 | $6.18 | $6.18 | 1,396,103 | — | — |
| 2012-08-30 | $6.20 | $6.20 | 678,081 | — | — |
| 2012-08-29 | $6.26 | $6.26 | 708,785 | — | — |
| 2012-08-28 | $6.26 | $6.26 | 1,186,772 | — | — |
| 2012-08-27 | $6.21 | $6.21 | 1,522,170 | — | — |
| 2012-08-24 | $6.19 | $6.19 | 2,277,270 | — | — |
| 2012-08-23 | $5.89 | $5.89 | 6,045,747 | — | — |
| 2012-08-22 | $6.12 | $6.12 | 2,438,985 | — | — |
| 2012-08-21 | $6.16 | $6.16 | 1,692,991 | — | — |
| 2012-08-20 | $6.30 | $6.30 | 2,067,029 | — | — |
| 2012-08-17 | $6.33 | $6.33 | 3,641,629 | — | — |
| 2012-08-16 | $6.20 | $6.20 | 4,020,610 | — | — |
| 2012-08-15 | $6.61 | $6.61 | 6,821,273 | — | — |
| 2012-08-14 | $7.50 | $7.50 | 1,365,139 | — | — |
| 2012-08-13 | $7.49 | $7.49 | 1,604,133 | — | — |
| 2012-08-10 | $7.37 | $7.37 | 1,366,440 | — | — |
| 2012-08-09 | $7.62 | $7.62 | 2,688,256 | — | — |
| 2012-08-08 | $7.25 | $7.25 | 1,067,210 | — | — |
| 2012-08-07 | $7.23 | $7.23 | 1,421,993 | — | — |
| 2012-08-06 | $7.30 | $7.30 | 1,377,629 | — | — |
| 2012-08-03 | $7.38 | $7.38 | 2,013,167 | — | — |
| 2012-08-02 | $7.39 | $7.39 | 4,272,484 | — | — |
| 2012-08-01 | $7.39 | $7.39 | 2,030,601 | — | — |
| 2012-07-31 | $7.76 | $7.76 | 3,143,867 | — | — |
| 2012-07-30 | $7.68 | $7.68 | 4,058,730 | — | — |
| 2012-07-27 | $7.53 | $7.53 | 1,951,630 | — | — |
| 2012-07-26 | $7.40 | $7.40 | 2,147,301 | — | — |
| 2012-07-25 | $7.16 | $7.16 | 1,988,709 | — | — |
| 2012-07-24 | $7.29 | $7.29 | 1,846,119 | — | — |
| 2012-07-23 | $7.42 | $7.42 | 2,437,944 | — | — |
| 2012-07-20 | $7.36 | $7.36 | 2,577,801 | — | — |
| 2012-07-19 | $7.46 | $7.46 | 1,243,106 | — | — |
| 2012-07-18 | $7.40 | $7.40 | 1,575,901 | — | — |
| 2012-07-17 | $7.43 | $7.43 | 2,677,068 | — | — |
| 2012-07-16 | $7.43 | $7.43 | 3,253,541 | — | — |
| 2012-07-13 | $7.40 | $7.40 | 4,770,897 | — | — |
| 2012-07-12 | $7.06 | $7.06 | 2,740,426 | — | — |
| 2012-07-11 | $6.99 | $6.99 | 2,816,795 | — | — |
| 2012-07-10 | $7.08 | $7.08 | 3,607,413 | — | — |
| 2012-07-09 | $6.99 | $6.99 | 2,317,341 | — | — |
| 2012-07-06 | $6.76 | $6.76 | 3,535,728 | — | — |
| 2012-07-05 | $6.80 | $6.80 | 3,720,210 | — | — |
| 2012-07-03 | $6.88 | $6.88 | 2,168,897 | — | — |
| 2012-07-02 | $6.83 | $6.83 | 4,216,151 | — | — |
| 2012-06-29 | $6.39 | $6.39 | 11,210,067 | — | — |
| 2012-06-28 | $5.30 | $5.30 | 1,906,355 | — | — |
| 2012-06-27 | $5.41 | $5.41 | 1,182,479 | — | — |
| 2012-06-26 | $5.20 | $5.20 | 787,625 | — | — |
| 2012-06-25 | $5.28 | $5.28 | 875,573 | — | — |
| 2012-06-22 | $5.44 | $5.44 | 3,637,726 | — | — |
| 2012-06-21 | $5.43 | $5.43 | 1,394,022 | — | — |
| 2012-06-20 | $5.56 | $5.56 | 1,836,362 | — | — |
| 2012-06-19 | $5.28 | $5.28 | 993,574 | — | — |
| 2012-06-18 | $5.18 | $5.18 | 996,696 | — | — |
| 2012-06-15 | $5.05 | $5.05 | 1,463,885 | — | — |
| 2012-06-14 | $4.98 | $4.98 | 1,032,604 | — | — |
| 2012-06-13 | $4.85 | $4.85 | 1,133,431 | — | — |
| 2012-06-12 | $5.07 | $5.07 | 1,011,788 | — | — |
| 2012-06-11 | $4.94 | $4.94 | 1,039,629 | — | — |
| 2012-06-08 | $5.15 | $5.15 | 1,376,458 | — | — |
| 2012-06-07 | $4.94 | $4.94 | 1,642,773 | — | — |
| 2012-06-06 | $5.15 | $5.15 | 2,166,295 | — | — |
| 2012-06-05 | $5.05 | $5.05 | 1,141,628 | — | — |
| 2012-06-04 | $4.91 | $4.91 | 2,030,861 | — | — |
| 2012-06-01 | $5.01 | $5.01 | 1,601,271 | — | — |
| 2012-05-31 | $5.18 | $5.18 | 1,495,369 | — | — |
| 2012-05-30 | $5.11 | $5.11 | 928,394 | — | — |
| 2012-05-29 | $5.27 | $5.27 | 866,726 | — | — |
| 2012-05-25 | $5.30 | $5.30 | 1,376,328 | — | — |
| 2012-05-24 | $5.40 | $5.40 | 1,989,359 | — | — |
| 2012-05-23 | $5.27 | $5.27 | 1,733,322 | — | — |
| 2012-05-22 | $5.06 | $5.06 | 2,432,350 | — | — |
| 2012-05-21 | $5.07 | $5.07 | 3,740,375 | — | — |
| 2012-05-18 | $4.79 | $4.79 | 1,709,644 | — | — |
| 2012-05-17 | $4.78 | $4.78 | 2,674,986 | — | — |
| 2012-05-16 | $5.11 | $5.11 | 2,407,370 | — | — |
| 2012-05-15 | $5.44 | $5.44 | 1,478,977 | — | — |
| 2012-05-14 | $5.37 | $5.37 | 1,855,746 | — | — |
| 2012-05-11 | $5.88 | $5.88 | 1,733,843 | — | — |
| 2012-05-10 | $5.66 | $5.66 | 2,341,800 | — | — |
| 2012-05-09 | $5.23 | $5.23 | 1,951,240 | — | — |
| 2012-05-08 | $5.36 | $5.36 | 4,353,016 | — | — |
| 2012-05-07 | $6.28 | $6.28 | 1,282,786 | — | — |
| 2012-05-04 | $6.26 | $6.26 | 1,424,465 | — | — |
| 2012-05-03 | $6.33 | $6.33 | 2,129,087 | — | — |
| 2012-05-02 | $6.40 | $6.40 | 2,265,822 | — | — |
| 2012-05-01 | $6.23 | $6.23 | 2,793,117 | — | — |
| 2012-04-30 | $6.34 | $6.34 | 759,003 | — | — |
| 2012-04-27 | $6.36 | $6.36 | 793,610 | — | — |
| 2012-04-26 | $6.35 | $6.35 | 810,523 | — | — |
| 2012-04-25 | $6.33 | $6.33 | 1,565,103 | — | — |
| 2012-04-24 | $6.13 | $6.13 | 1,002,290 | — | — |
| 2012-04-23 | $6.15 | $6.15 | 1,282,396 | — | — |
| 2012-04-20 | $6.24 | $6.24 | 1,387,256 | — | — |
| 2012-04-19 | $6.23 | $6.23 | 1,508,510 | — | — |
| 2012-04-18 | $6.19 | $6.19 | 1,063,568 | — | — |
| 2012-04-17 | $6.12 | $6.12 | 716,461 | — | — |
| 2012-04-16 | $6.06 | $6.06 | 1,358,244 | — | — |
| 2012-04-13 | $6.03 | $6.03 | 1,359,285 | — | — |
| 2012-04-12 | $6.29 | $6.29 | 2,010,826 | — | — |
| 2012-04-11 | $6.03 | $6.03 | 1,540,254 | — | — |
| 2012-04-10 | $5.75 | $5.75 | 3,808,027 | — | — |
| 2012-04-09 | $6.24 | $6.24 | 2,496,879 | — | — |
| 2012-04-05 | $6.37 | $6.37 | 2,122,582 | — | — |
| 2012-04-04 | $6.40 | $6.40 | 1,970,625 | — | — |
| 2012-04-03 | $6.40 | $6.40 | 2,904,352 | — | — |
| 2012-04-02 | $6.51 | $6.51 | 6,406,905 | — | — |
| 2012-03-30 | $5.96 | $5.96 | 1,003,591 | — | — |
| 2012-03-29 | $5.97 | $5.97 | 1,148,393 | — | — |
| 2012-03-28 | $5.91 | $5.91 | 1,252,733 | — | — |
| 2012-03-27 | $5.96 | $5.96 | 1,558,598 | — | — |
| 2012-03-26 | $6.04 | $6.04 | 2,135,982 | — | — |
| 2012-03-23 | $5.99 | $5.99 | 2,575,980 | — | — |
| 2012-03-22 | $5.90 | $5.90 | 8,118,500 | — | — |
| 2012-03-21 | $5.30 | $5.30 | 1,538,042 | — | — |
| 2012-03-20 | $5.24 | $5.24 | 875,313 | — | — |
| 2012-03-19 | $5.23 | $5.23 | 1,037,027 | — | — |
| 2012-03-16 | $5.18 | $5.18 | 1,245,187 | — | — |
| 2012-03-15 | $5.32 | $5.32 | 968,464 | — | — |
| 2012-03-14 | $5.30 | $5.30 | 1,175,323 | — | — |
| 2012-03-13 | $5.36 | $5.36 | 2,598,487 | — | — |
| 2012-03-12 | $5.18 | $5.18 | 2,896,156 | — | — |
| 2012-03-09 | $5.34 | $5.34 | 11,850,159 | — | — |
| 2012-03-08 | $4.35 | $4.35 | 1,162,964 | — | — |
| 2012-03-07 | $4.16 | $4.16 | 522,482 | — | — |
| 2012-03-06 | $4.18 | $4.18 | 922,409 | — | — |
| 2012-03-05 | $4.13 | $4.13 | 664,551 | — | — |
| 2012-03-02 | $3.94 | $3.94 | 587,271 | — | — |
| 2012-03-01 | $4.08 | $4.08 | 586,881 | — | — |
| 2012-02-29 | $4.03 | $4.03 | 711,907 | — | — |
| 2012-02-28 | $4.08 | $4.08 | 362,589 | — | — |
| 2012-02-27 | $4.16 | $4.16 | 299,230 | — | — |
| 2012-02-24 | $4.20 | $4.20 | 762,126 | — | — |
| 2012-02-23 | $4.10 | $4.10 | 1,027,140 | — | — |
| 2012-02-22 | $4.07 | $4.07 | 695,645 | — | — |
| 2012-02-21 | $4.17 | $4.17 | 2,569,215 | — | — |
| 2012-02-17 | $4.04 | $4.04 | 442,210 | — | — |
| 2012-02-16 | $4.04 | $4.04 | 796,732 | — | — |
| 2012-02-15 | $4.02 | $4.02 | 518,839 | — | — |
| 2012-02-14 | $4.08 | $4.08 | 546,680 | — | — |
| 2012-02-13 | $4.04 | $4.04 | 733,374 | — | — |
| 2012-02-10 | $3.97 | $3.97 | 465,628 | — | — |
| 2012-02-09 | $4.04 | $4.04 | 899,511 | — | — |
| 2012-02-08 | $4.04 | $4.04 | 2,145,479 | — | — |
| 2012-02-07 | $4.04 | $4.04 | 814,556 | — | — |
| 2012-02-06 | $4.08 | $4.08 | 501,275 | — | — |
| 2012-02-03 | $4.09 | $4.09 | 1,176,885 | — | — |
| 2012-02-02 | $4.03 | $4.03 | 1,392,721 | — | — |
| 2012-02-01 | $3.99 | $3.99 | 965,993 | — | — |
| 2012-01-31 | $3.95 | $3.95 | 649,329 | — | — |
| 2012-01-30 | $3.88 | $3.88 | 545,119 | — | — |
| 2012-01-27 | $3.95 | $3.95 | 764,728 | — | — |
| 2012-01-26 | $3.90 | $3.90 | 1,321,816 | — | — |
| 2012-01-25 | $3.80 | $3.80 | 1,100,256 | — | — |
| 2012-01-24 | $3.75 | $3.75 | 668,324 | — | — |
| 2012-01-23 | $3.63 | $3.63 | 771,883 | — | — |
| 2012-01-20 | $3.64 | $3.64 | 486,184 | — | — |
| 2012-01-19 | $3.70 | $3.70 | 640,092 | — | — |
| 2012-01-18 | $3.73 | $3.73 | 1,155,678 | — | — |
| 2012-01-17 | $3.60 | $3.60 | 801,026 | — | — |
| 2012-01-13 | $3.69 | $3.69 | 2,115,426 | — | — |
| 2012-01-12 | $3.58 | $3.58 | 679,773 | — | — |
| 2012-01-11 | $3.62 | $3.62 | 636,709 | — | — |
| 2012-01-10 | $3.59 | $3.59 | 1,101,817 | — | — |
| 2012-01-09 | $3.66 | $3.66 | 797,773 | — | — |
| 2012-01-06 | $3.60 | $3.60 | 971,066 | — | — |
| 2012-01-05 | $3.63 | $3.63 | 1,574,470 | — | — |
| 2012-01-04 | $3.49 | $3.49 | 2,291,712 | — | — |
| 2012-01-03 | $3.45 | $3.45 | 1,847,420 | — | — |