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
- 1980-03-17 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 | $5.94 | $8.16 | 96,300 | — | — |
| 2012-12-28 | $5.88 | $8.08 | 72,900 | — | — |
| 2012-12-27 | $5.82 | $8.00 | 224,100 | — | — |
| 2012-12-26 | $5.93 | $8.16 | 99,000 | — | — |
| 2012-12-24 | $5.99 | $8.23 | 127,800 | — | — |
| 2012-12-21 | $6.07 | $8.34 | 143,100 | — | — |
| 2012-12-20 | $6.19 | $8.51 | 243,900 | — | — |
| 2012-12-19 | $6.14 | $8.45 | 98,100 | — | — |
| 2012-12-18 | $6.16 | $8.47 | 136,800 | — | — |
| 2012-12-17 | $6.09 | $8.37 | 101,700 | — | — |
| 2012-12-14 | $6.18 | $8.49 | 28,800 | — | — |
| 2012-12-13 | $6.11 | $8.40 | 179,100 | — | — |
| 2012-12-12 | $6.25 | $8.59 | 72,000 | — | — |
| 2012-12-11 | $6.18 | $8.46 | 150,300 | — | — |
| 2012-12-10 | $6.34 | $8.68 | 72,900 | — | — |
| 2012-12-07 | $6.29 | $8.61 | 32,400 | — | — |
| 2012-12-06 | $6.34 | $8.68 | 76,500 | — | — |
| 2012-12-05 | $6.36 | $8.70 | 156,600 | — | — |
| 2012-12-04 | $6.44 | $8.82 | 262,800 | — | — |
| 2012-12-03 | $6.43 | $8.80 | 101,700 | — | — |
| 2012-11-30 | $6.37 | $8.71 | 131,400 | — | — |
| 2012-11-29 | $6.27 | $8.58 | 45,000 | — | — |
| 2012-11-28 | $6.11 | $8.36 | 147,600 | — | — |
| 2012-11-27 | $6.29 | $8.61 | 211,500 | — | — |
| 2012-11-26 | $6.38 | $8.74 | 114,300 | — | — |
| 2012-11-23 | $6.56 | $8.98 | 9,000 | — | — |
| 2012-11-21 | $6.54 | $8.96 | 31,500 | — | — |
| 2012-11-20 | $6.54 | $8.96 | 54,000 | — | — |
| 2012-11-19 | $6.48 | $8.86 | 103,500 | — | — |
| 2012-11-16 | $6.40 | $8.76 | 48,600 | — | — |
| 2012-11-15 | $6.39 | $8.74 | 55,800 | — | — |
| 2012-11-14 | $6.36 | $8.71 | 117,000 | — | — |
| 2012-11-13 | $6.34 | $8.67 | 99,900 | — | — |
| 2012-11-12 | $6.41 | $8.77 | 115,200 | — | — |
| 2012-11-09 | $6.32 | $8.65 | 108,000 | — | — |
| 2012-11-08 | $6.36 | $8.71 | 57,600 | — | — |
| 2012-11-07 | $6.34 | $8.68 | 68,400 | — | — |
| 2012-11-06 | $6.36 | $8.70 | 142,200 | — | — |
| 2012-11-05 | $6.19 | $8.48 | 75,600 | — | — |
| 2012-11-02 | $5.89 | $8.07 | 119,700 | — | — |
| 2012-11-01 | $5.92 | $8.10 | 43,200 | — | — |
| 2012-10-31 | $5.85 | $8.00 | 71,100 | — | — |
| 2012-10-26 | $5.99 | $8.20 | 54,000 | — | — |
| 2012-10-25 | $5.91 | $8.09 | 136,800 | — | — |
| 2012-10-24 | $5.96 | $8.16 | 139,500 | — | — |
| 2012-10-23 | $5.99 | $8.20 | 72,900 | — | — |
| 2012-10-22 | $6.04 | $8.26 | 172,800 | — | — |
| 2012-10-19 | $6.21 | $8.49 | 75,600 | — | — |
| 2012-10-18 | $6.22 | $8.51 | 84,600 | — | — |
| 2012-10-17 | $6.26 | $8.57 | 134,100 | — | — |
| 2012-10-16 | $6.22 | $8.52 | 43,200 | — | — |
| 2012-10-15 | $6.18 | $8.46 | 9,000 | — | — |
| 2012-10-12 | $6.20 | $8.49 | 193,500 | — | — |
| 2012-10-11 | $6.12 | $8.37 | 71,100 | — | — |
| 2012-10-10 | $6.23 | $8.53 | 72,000 | — | — |
| 2012-10-09 | $6.21 | $8.50 | 47,700 | — | — |
| 2012-10-08 | $6.20 | $8.48 | 40,500 | — | — |
| 2012-10-05 | $6.08 | $8.32 | 132,300 | — | — |
| 2012-10-04 | $6.17 | $8.45 | 101,700 | — | — |
| 2012-10-03 | $6.03 | $8.26 | 132,300 | — | — |
| 2012-10-02 | $6.04 | $8.27 | 181,800 | — | — |
| 2012-10-01 | $6.05 | $8.28 | 114,300 | — | — |
| 2012-09-28 | $6.10 | $8.35 | 79,200 | — | — |
| 2012-09-27 | $6.05 | $8.27 | 123,300 | — | — |
| 2012-09-26 | $6.10 | $8.34 | 50,400 | — | — |
| 2012-09-25 | $6.13 | $8.39 | 58,500 | — | — |
| 2012-09-24 | $6.12 | $8.38 | 88,200 | — | — |
| 2012-09-21 | $6.30 | $8.63 | 52,200 | — | — |
| 2012-09-20 | $6.33 | $8.66 | 50,400 | — | — |
| 2012-09-19 | $6.18 | $8.46 | 225,000 | — | — |
| 2012-09-18 | $6.07 | $8.31 | 198,000 | — | — |
| 2012-09-17 | $6.16 | $8.43 | 108,000 | — | — |
| 2012-09-14 | $6.18 | $8.46 | 119,700 | — | — |
| 2012-09-13 | $6.23 | $8.53 | 129,600 | — | — |
| 2012-09-12 | $6.41 | $8.77 | 17,100 | — | — |
| 2012-09-11 | $6.45 | $8.82 | 36,900 | — | — |
| 2012-09-10 | $6.51 | $8.91 | 260,100 | — | — |
| 2012-09-07 | $6.55 | $8.97 | 63,900 | — | — |
| 2012-09-06 | $6.54 | $8.96 | 32,400 | — | — |
| 2012-09-05 | $6.56 | $8.97 | 88,200 | — | — |
| 2012-09-04 | $6.55 | $8.96 | 52,200 | — | — |
| 2012-08-31 | $6.53 | $8.94 | 65,700 | — | — |
| 2012-08-30 | $6.59 | $9.02 | 51,300 | — | — |
| 2012-08-29 | $6.63 | $9.07 | 73,800 | — | — |
| 2012-08-28 | $6.63 | $9.08 | 62,100 | — | — |
| 2012-08-27 | $6.65 | $9.10 | 51,300 | — | — |
| 2012-08-24 | $6.66 | $9.11 | 46,800 | — | — |
| 2012-08-23 | $6.64 | $9.09 | 17,100 | — | — |
| 2012-08-22 | $6.68 | $9.15 | 25,200 | — | — |
| 2012-08-21 | $6.69 | $9.15 | 54,000 | — | — |
| 2012-08-20 | $6.55 | $8.96 | 54,900 | — | — |
| 2012-08-17 | $6.54 | $8.96 | 50,400 | — | — |
| 2012-08-16 | $6.66 | $9.11 | 88,200 | — | — |
| 2012-08-15 | $6.74 | $9.22 | 33,300 | — | — |
| 2012-08-14 | $6.67 | $9.14 | 33,300 | — | — |
| 2012-08-13 | $6.65 | $9.10 | 27,000 | — | — |
| 2012-08-10 | $6.49 | $8.89 | 57,600 | — | — |
| 2012-08-09 | $6.57 | $9.00 | 102,600 | — | — |
| 2012-08-08 | $6.66 | $9.11 | 240,300 | — | — |
| 2012-08-07 | $6.55 | $8.97 | 56,700 | — | — |
| 2012-08-06 | $6.49 | $8.88 | 41,400 | — | — |
| 2012-08-03 | $6.44 | $8.82 | 46,800 | — | — |
| 2012-08-02 | $6.34 | $8.68 | 93,600 | — | — |
| 2012-08-01 | $6.19 | $8.48 | 99,000 | — | — |
| 2012-07-31 | $6.23 | $8.53 | 54,000 | — | — |
| 2012-07-30 | $6.27 | $8.59 | 112,500 | — | — |
| 2012-07-27 | $6.26 | $8.57 | 54,000 | — | — |
| 2012-07-26 | $6.23 | $8.53 | 75,600 | — | — |
| 2012-07-25 | $6.26 | $8.57 | 52,200 | — | — |
| 2012-07-24 | $6.26 | $8.56 | 73,800 | — | — |
| 2012-07-23 | $6.21 | $8.50 | 63,900 | — | — |
| 2012-07-20 | $6.28 | $8.60 | 64,800 | — | — |
| 2012-07-19 | $6.32 | $8.64 | 55,800 | — | — |
| 2012-07-18 | $6.20 | $8.49 | 70,200 | — | — |
| 2012-07-17 | $6.19 | $8.47 | 99,000 | — | — |
| 2012-07-16 | $6.16 | $8.44 | 94,500 | — | — |
| 2012-07-13 | $6.24 | $8.54 | 69,300 | — | — |
| 2012-07-12 | $6.23 | $8.53 | 66,600 | — | — |
| 2012-07-11 | $6.21 | $8.50 | 84,600 | — | — |
| 2012-07-10 | $6.23 | $8.53 | 64,800 | — | — |
| 2012-07-09 | $6.24 | $8.53 | 73,800 | — | — |
| 2012-07-06 | $6.15 | $8.42 | 72,900 | — | — |
| 2012-07-05 | $6.26 | $8.57 | 114,300 | — | — |
| 2012-07-03 | $6.31 | $8.63 | 100,800 | — | — |
| 2012-07-02 | $6.34 | $8.68 | 85,500 | — | — |
| 2012-06-29 | $6.34 | $8.68 | 62,100 | — | — |
| 2012-06-28 | $6.32 | $8.65 | 68,400 | — | — |
| 2012-06-27 | $6.32 | $8.65 | 65,700 | — | — |
| 2012-06-26 | $6.34 | $8.68 | 56,700 | — | — |
| 2012-06-25 | $6.43 | $8.80 | 32,400 | — | — |
| 2012-06-22 | $6.43 | $8.81 | 44,100 | — | — |
| 2012-06-21 | $6.41 | $8.78 | 51,300 | — | — |
| 2012-06-20 | $6.27 | $8.58 | 103,500 | — | — |
| 2012-06-19 | $6.37 | $8.71 | 74,700 | — | — |
| 2012-06-18 | $6.43 | $8.80 | 52,200 | — | — |
| 2012-06-15 | $6.38 | $8.73 | 46,800 | — | — |
| 2012-06-14 | $6.41 | $8.77 | 88,200 | — | — |
| 2012-06-13 | $6.26 | $8.56 | 106,200 | — | — |
| 2012-06-12 | $6.41 | $8.77 | 96,300 | — | — |
| 2012-06-11 | $6.30 | $8.63 | 78,300 | — | — |
| 2012-06-08 | $6.43 | $8.80 | 80,100 | — | — |
| 2012-06-07 | $6.41 | $8.77 | 110,700 | — | — |
| 2012-06-06 | $6.48 | $8.87 | 51,300 | — | — |
| 2012-06-05 | $6.33 | $8.67 | 40,500 | — | — |
| 2012-06-04 | $6.29 | $8.61 | 35,100 | — | — |
| 2012-06-01 | $6.31 | $8.63 | 143,100 | — | — |
| 2012-05-31 | $6.36 | $8.70 | 79,200 | — | — |
| 2012-05-30 | $6.22 | $8.52 | 57,600 | — | — |
| 2012-05-29 | $6.23 | $8.53 | 75,600 | — | — |
| 2012-05-25 | $6.13 | $8.38 | 56,700 | — | — |
| 2012-05-24 | $6.07 | $8.30 | 50,400 | — | — |
| 2012-05-23 | $6.20 | $8.48 | 117,000 | — | — |
| 2012-05-22 | $6.31 | $8.63 | 99,000 | — | — |
| 2012-05-21 | $6.41 | $8.77 | 138,600 | — | — |
| 2012-05-18 | $6.20 | $8.49 | 135,000 | — | — |
| 2012-05-17 | $6.24 | $8.55 | 236,700 | — | — |
| 2012-05-16 | $6.46 | $8.84 | 235,800 | — | — |
| 2012-05-15 | $6.63 | $9.07 | 189,000 | — | — |
| 2012-05-14 | $6.66 | $9.12 | 231,300 | — | — |
| 2012-05-11 | $6.64 | $9.09 | 243,000 | — | — |
| 2012-05-10 | $6.64 | $9.09 | 104,400 | — | — |
| 2012-05-09 | $6.52 | $8.92 | 306,000 | — | — |
| 2012-05-08 | $6.68 | $9.14 | 208,800 | — | — |
| 2012-05-07 | $6.67 | $9.12 | 387,000 | — | — |
| 2012-05-04 | $6.39 | $8.75 | 64,800 | — | — |
| 2012-05-03 | $6.42 | $8.79 | 84,600 | — | — |
| 2012-05-02 | $6.42 | $8.78 | 69,300 | — | — |
| 2012-05-01 | $6.45 | $8.82 | 190,800 | — | — |
| 2012-04-30 | $6.35 | $8.70 | 90,000 | — | — |
| 2012-04-27 | $6.54 | $8.94 | 79,200 | — | — |
| 2012-04-26 | $6.45 | $8.82 | 264,600 | — | — |
| 2012-04-25 | $6.50 | $8.89 | 195,300 | — | — |
| 2012-04-24 | $6.46 | $8.84 | 196,200 | — | — |
| 2012-04-23 | $6.41 | $8.77 | 216,000 | — | — |
| 2012-04-20 | $6.42 | $8.79 | 505,800 | — | — |
| 2012-04-19 | $6.18 | $8.45 | 177,300 | — | — |
| 2012-04-18 | $6.05 | $8.28 | 771,300 | — | — |
| 2012-04-17 | $5.86 | $8.03 | 130,500 | — | — |
| 2012-04-16 | $5.77 | $7.90 | 44,100 | — | — |
| 2012-04-13 | $5.71 | $7.82 | 56,700 | — | — |
| 2012-04-12 | $5.72 | $7.83 | 106,200 | — | — |
| 2012-04-11 | $5.56 | $7.61 | 186,300 | — | — |
| 2012-04-10 | $5.56 | $7.60 | 412,200 | — | — |
| 2012-04-09 | $5.55 | $7.60 | 115,200 | — | — |
| 2012-04-05 | $5.48 | $7.50 | 100,800 | — | — |
| 2012-04-04 | $5.44 | $7.45 | 80,100 | — | — |
| 2012-04-03 | $5.41 | $7.41 | 232,200 | — | — |
| 2012-04-02 | $5.38 | $7.36 | 140,400 | — | — |
| 2012-03-30 | $5.24 | $7.17 | 36,900 | — | — |
| 2012-03-29 | $5.28 | $7.22 | 130,500 | — | — |
| 2012-03-28 | $5.18 | $7.09 | 80,100 | — | — |
| 2012-03-27 | $5.24 | $7.17 | 157,500 | — | — |
| 2012-03-26 | $5.22 | $7.15 | 121,500 | — | — |
| 2012-03-23 | $5.16 | $7.07 | 53,100 | — | — |
| 2012-03-22 | $5.07 | $6.94 | 55,800 | — | — |
| 2012-03-21 | $5.00 | $6.85 | 27,000 | — | — |
| 2012-03-20 | $5.00 | $6.84 | 71,100 | — | — |
| 2012-03-19 | $5.07 | $6.93 | 171,900 | — | — |
| 2012-03-16 | $5.11 | $7.00 | 109,800 | — | — |
| 2012-03-15 | $5.13 | $7.02 | 67,500 | — | — |
| 2012-03-14 | $5.12 | $7.01 | 88,200 | — | — |
| 2012-03-13 | $5.16 | $7.06 | 49,500 | — | — |
| 2012-03-12 | $5.15 | $7.04 | 25,200 | — | — |
| 2012-03-09 | $5.14 | $7.03 | 66,600 | — | — |
| 2012-03-08 | $5.13 | $7.03 | 63,000 | — | — |
| 2012-03-07 | $5.01 | $6.86 | 90,000 | — | — |
| 2012-03-06 | $4.94 | $6.76 | 17,100 | — | — |
| 2012-03-05 | $4.91 | $6.72 | 148,500 | — | — |
| 2012-03-02 | $4.95 | $6.77 | 19,800 | — | — |
| 2012-03-01 | $5.00 | $6.81 | 648,000 | — | — |
| 2012-02-29 | $4.98 | $6.79 | 243,000 | — | — |
| 2012-02-28 | $4.99 | $6.79 | 55,800 | — | — |
| 2012-02-27 | $5.03 | $6.85 | 75,600 | — | — |
| 2012-02-24 | $5.06 | $6.88 | 54,900 | — | — |
| 2012-02-23 | $5.00 | $6.80 | 101,700 | — | — |
| 2012-02-22 | $4.97 | $6.76 | 62,100 | — | — |
| 2012-02-21 | $4.98 | $6.79 | 216,000 | — | — |
| 2012-02-17 | $4.97 | $6.76 | 76,500 | — | — |
| 2012-02-16 | $4.95 | $6.74 | 156,600 | — | — |
| 2012-02-15 | $4.93 | $6.72 | 77,400 | — | — |
| 2012-02-14 | $4.96 | $6.75 | 123,300 | — | — |
| 2012-02-13 | $5.02 | $6.84 | 101,700 | — | — |
| 2012-02-10 | $4.98 | $6.79 | 80,100 | — | — |
| 2012-02-09 | $4.97 | $6.76 | 99,900 | — | — |
| 2012-02-08 | $4.96 | $6.76 | 76,500 | — | — |
| 2012-02-07 | $4.95 | $6.74 | 108,000 | — | — |
| 2012-02-06 | $4.88 | $6.64 | 98,100 | — | — |
| 2012-02-03 | $4.85 | $6.60 | 100,800 | — | — |
| 2012-02-02 | $4.86 | $6.62 | 266,400 | — | — |
| 2012-02-01 | $4.86 | $6.61 | 338,400 | — | — |
| 2012-01-31 | $4.89 | $6.66 | 119,700 | — | — |
| 2012-01-30 | $4.71 | $6.41 | 39,600 | — | — |
| 2012-01-27 | $4.78 | $6.51 | 84,600 | — | — |
| 2012-01-26 | $4.80 | $6.54 | 113,400 | — | — |
| 2012-01-25 | $4.77 | $6.49 | 117,000 | — | — |
| 2012-01-24 | $4.79 | $6.53 | 92,700 | — | — |
| 2012-01-23 | $4.87 | $6.64 | 174,600 | — | — |
| 2012-01-20 | $4.74 | $6.46 | 53,100 | — | — |
| 2012-01-19 | $4.70 | $6.40 | 69,300 | — | — |
| 2012-01-18 | $4.63 | $6.30 | 72,000 | — | — |
| 2012-01-17 | $4.62 | $6.29 | 112,500 | — | — |
| 2012-01-13 | $4.59 | $6.25 | 54,900 | — | — |
| 2012-01-12 | $4.59 | $6.25 | 42,300 | — | — |
| 2012-01-11 | $4.59 | $6.25 | 317,700 | — | — |
| 2012-01-10 | $4.73 | $6.43 | 1,434,600 | — | — |
| 2012-01-09 | $4.61 | $6.28 | 84,600 | — | — |
| 2012-01-06 | $4.57 | $6.23 | 86,400 | — | — |
| 2012-01-05 | $4.55 | $6.19 | 51,300 | — | — |
| 2012-01-04 | $4.53 | $6.16 | 212,400 | — | — |
| 2012-01-03 | $4.50 | $6.13 | 183,600 | — | — |