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
- 2004-03-25 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 | $4.91 | $4.91 | 80,300 | — | — |
| 2012-12-28 | $4.68 | $4.68 | 63,500 | — | — |
| 2012-12-27 | $4.75 | $4.75 | 110,600 | — | — |
| 2012-12-26 | $4.84 | $4.84 | 52,900 | — | — |
| 2012-12-24 | $4.93 | $4.93 | 36,900 | — | — |
| 2012-12-21 | $4.69 | $4.69 | 454,600 | — | — |
| 2012-12-20 | $4.78 | $4.78 | 77,700 | — | — |
| 2012-12-19 | $4.73 | $4.73 | 102,300 | — | — |
| 2012-12-18 | $4.73 | $4.73 | 124,800 | — | — |
| 2012-12-17 | $4.60 | $4.60 | 82,300 | — | — |
| 2012-12-14 | $4.57 | $4.57 | 109,700 | — | — |
| 2012-12-13 | $4.54 | $4.54 | 63,900 | — | — |
| 2012-12-12 | $4.61 | $4.61 | 178,600 | — | — |
| 2012-12-11 | $4.52 | $4.52 | 144,500 | — | — |
| 2012-12-10 | $4.43 | $4.43 | 107,200 | — | — |
| 2012-12-07 | $4.45 | $4.45 | 127,400 | — | — |
| 2012-12-06 | $4.40 | $4.40 | 157,900 | — | — |
| 2012-12-05 | $4.43 | $4.43 | 126,200 | — | — |
| 2012-12-04 | $4.42 | $4.42 | 139,000 | — | — |
| 2012-12-03 | $4.57 | $4.57 | 84,000 | — | — |
| 2012-11-30 | $4.82 | $4.82 | 116,200 | — | — |
| 2012-11-29 | $4.89 | $4.89 | 200,000 | — | — |
| 2012-11-28 | $4.86 | $4.86 | 108,500 | — | — |
| 2012-11-27 | $4.81 | $4.81 | 73,800 | — | — |
| 2012-11-26 | $4.85 | $4.85 | 89,700 | — | — |
| 2012-11-23 | $4.92 | $4.92 | 23,500 | — | — |
| 2012-11-21 | $4.74 | $4.74 | 84,100 | — | — |
| 2012-11-20 | $4.70 | $4.70 | 90,800 | — | — |
| 2012-11-19 | $4.70 | $4.70 | 82,500 | — | — |
| 2012-11-16 | $4.70 | $4.70 | 118,100 | — | — |
| 2012-11-15 | $4.71 | $4.71 | 103,800 | — | — |
| 2012-11-14 | $4.70 | $4.70 | 68,400 | — | — |
| 2012-11-13 | $4.56 | $4.56 | 105,400 | — | — |
| 2012-11-12 | $4.69 | $4.69 | 141,800 | — | — |
| 2012-11-09 | $4.82 | $4.82 | 75,700 | — | — |
| 2012-11-08 | $4.74 | $4.74 | 106,100 | — | — |
| 2012-11-07 | $4.75 | $4.75 | 123,800 | — | — |
| 2012-11-06 | $4.85 | $4.85 | 82,200 | — | — |
| 2012-11-05 | $4.70 | $4.70 | 99,300 | — | — |
| 2012-11-02 | $4.67 | $4.67 | 101,500 | — | — |
| 2012-11-01 | $4.70 | $4.70 | 136,000 | — | — |
| 2012-10-31 | $4.63 | $4.63 | 92,800 | — | — |
| 2012-10-26 | $4.55 | $4.55 | 69,700 | — | — |
| 2012-10-25 | $4.70 | $4.70 | 177,700 | — | — |
| 2012-10-24 | $4.66 | $4.66 | 92,200 | — | — |
| 2012-10-23 | $4.68 | $4.68 | 115,700 | — | — |
| 2012-10-22 | $4.65 | $4.65 | 77,000 | — | — |
| 2012-10-19 | $4.60 | $4.60 | 57,900 | — | — |
| 2012-10-18 | $4.71 | $4.71 | 133,300 | — | — |
| 2012-10-17 | $4.80 | $4.80 | 130,900 | — | — |
| 2012-10-16 | $4.78 | $4.78 | 111,700 | — | — |
| 2012-10-15 | $4.78 | $4.78 | 95,300 | — | — |
| 2012-10-12 | $4.75 | $4.75 | 139,200 | — | — |
| 2012-10-11 | $4.91 | $4.91 | 247,700 | — | — |
| 2012-10-10 | $5.18 | $5.18 | 63,900 | — | — |
| 2012-10-09 | $5.33 | $5.33 | 40,200 | — | — |
| 2012-10-08 | $5.34 | $5.34 | 78,700 | — | — |
| 2012-10-05 | $5.45 | $5.45 | 53,800 | — | — |
| 2012-10-04 | $5.62 | $5.62 | 50,000 | — | — |
| 2012-10-03 | $5.64 | $5.64 | 37,800 | — | — |
| 2012-10-02 | $5.69 | $5.69 | 70,100 | — | — |
| 2012-10-01 | $5.76 | $5.76 | 47,900 | — | — |
| 2012-09-28 | $5.71 | $5.71 | 55,100 | — | — |
| 2012-09-27 | $5.77 | $5.77 | 124,000 | — | — |
| 2012-09-26 | $5.73 | $5.73 | 41,400 | — | — |
| 2012-09-25 | $5.68 | $5.68 | 68,300 | — | — |
| 2012-09-24 | $5.91 | $5.91 | 79,600 | — | — |
| 2012-09-21 | $5.78 | $5.78 | 82,500 | — | — |
| 2012-09-20 | $5.70 | $5.70 | 235,500 | — | — |
| 2012-09-19 | $5.75 | $5.75 | 98,000 | — | — |
| 2012-09-18 | $5.85 | $5.85 | 40,700 | — | — |
| 2012-09-17 | $5.97 | $5.97 | 43,900 | — | — |
| 2012-09-14 | $6.02 | $6.02 | 184,000 | — | — |
| 2012-09-13 | $5.99 | $5.99 | 73,100 | — | — |
| 2012-09-12 | $5.96 | $5.96 | 40,400 | — | — |
| 2012-09-11 | $5.99 | $5.99 | 62,700 | — | — |
| 2012-09-10 | $5.97 | $5.97 | 47,900 | — | — |
| 2012-09-07 | $5.92 | $5.92 | 66,200 | — | — |
| 2012-09-06 | $5.99 | $5.99 | 87,800 | — | — |
| 2012-09-05 | $5.68 | $5.68 | 74,400 | — | — |
| 2012-09-04 | $5.62 | $5.62 | 59,100 | — | — |
| 2012-08-31 | $5.88 | $5.88 | 73,400 | — | — |
| 2012-08-30 | $5.87 | $5.87 | 70,700 | — | — |
| 2012-08-29 | $5.96 | $5.96 | 28,600 | — | — |
| 2012-08-28 | $5.98 | $5.98 | 53,200 | — | — |
| 2012-08-27 | $5.75 | $5.75 | 46,100 | — | — |
| 2012-08-24 | $5.75 | $5.75 | 41,000 | — | — |
| 2012-08-23 | $5.70 | $5.70 | 60,900 | — | — |
| 2012-08-22 | $6.00 | $6.00 | 298,000 | — | — |
| 2012-08-21 | $6.70 | $6.70 | 82,400 | — | — |
| 2012-08-20 | $6.72 | $6.72 | 87,400 | — | — |
| 2012-08-17 | $6.88 | $6.88 | 105,600 | — | — |
| 2012-08-16 | $6.74 | $6.74 | 64,900 | — | — |
| 2012-08-15 | $6.35 | $6.35 | 42,100 | — | — |
| 2012-08-14 | $6.26 | $6.26 | 30,200 | — | — |
| 2012-08-13 | $6.28 | $6.28 | 21,400 | — | — |
| 2012-08-10 | $6.53 | $6.53 | 30,000 | — | — |
| 2012-08-09 | $6.71 | $6.71 | 40,500 | — | — |
| 2012-08-08 | $6.53 | $6.53 | 29,800 | — | — |
| 2012-08-07 | $6.20 | $6.20 | 82,300 | — | — |
| 2012-08-06 | $6.39 | $6.39 | 97,700 | — | — |
| 2012-08-03 | $6.54 | $6.54 | 99,900 | — | — |
| 2012-08-02 | $5.99 | $5.99 | 59,100 | — | — |
| 2012-08-01 | $6.10 | $6.10 | 71,600 | — | — |
| 2012-07-31 | $6.04 | $6.04 | 75,000 | — | — |
| 2012-07-30 | $6.06 | $6.06 | 49,100 | — | — |
| 2012-07-27 | $6.34 | $6.34 | 44,800 | — | — |
| 2012-07-26 | $6.06 | $6.06 | 82,600 | — | — |
| 2012-07-25 | $6.03 | $6.03 | 56,800 | — | — |
| 2012-07-24 | $5.94 | $5.94 | 71,600 | — | — |
| 2012-07-23 | $6.00 | $6.00 | 97,300 | — | — |
| 2012-07-20 | $6.16 | $6.16 | 43,400 | — | — |
| 2012-07-19 | $6.25 | $6.25 | 101,000 | — | — |
| 2012-07-18 | $6.36 | $6.36 | 76,100 | — | — |
| 2012-07-17 | $6.28 | $6.28 | 70,600 | — | — |
| 2012-07-16 | $6.55 | $6.55 | 59,500 | — | — |
| 2012-07-13 | $6.60 | $6.60 | 72,800 | — | — |
| 2012-07-12 | $6.58 | $6.58 | 80,400 | — | — |
| 2012-07-11 | $6.77 | $6.77 | 92,600 | — | — |
| 2012-07-10 | $6.57 | $6.57 | 64,000 | — | — |
| 2012-07-09 | $6.54 | $6.54 | 34,500 | — | — |
| 2012-07-06 | $6.40 | $6.40 | 105,900 | — | — |
| 2012-07-05 | $6.52 | $6.52 | 80,200 | — | — |
| 2012-07-03 | $6.60 | $6.60 | 75,000 | — | — |
| 2012-07-02 | $6.64 | $6.64 | 120,700 | — | — |
| 2012-06-29 | $6.43 | $6.43 | 148,900 | — | — |
| 2012-06-28 | $6.43 | $6.43 | 117,500 | — | — |
| 2012-06-27 | $6.95 | $6.95 | 73,500 | — | — |
| 2012-06-26 | $6.66 | $6.66 | 74,800 | — | — |
| 2012-06-25 | $6.69 | $6.69 | 100,600 | — | — |
| 2012-06-22 | $6.75 | $6.75 | 1,213,800 | — | — |
| 2012-06-21 | $6.37 | $6.37 | 139,600 | — | — |
| 2012-06-20 | $6.80 | $6.80 | 72,300 | — | — |
| 2012-06-19 | $6.87 | $6.87 | 55,100 | — | — |
| 2012-06-18 | $6.56 | $6.56 | 49,800 | — | — |
| 2012-06-15 | $6.53 | $6.53 | 110,800 | — | — |
| 2012-06-14 | $6.39 | $6.39 | 92,600 | — | — |
| 2012-06-13 | $6.36 | $6.36 | 74,100 | — | — |
| 2012-06-12 | $6.56 | $6.56 | 75,200 | — | — |
| 2012-06-11 | $6.10 | $6.10 | 99,100 | — | — |
| 2012-06-08 | $6.49 | $6.49 | 92,000 | — | — |
| 2012-06-07 | $6.13 | $6.13 | 67,100 | — | — |
| 2012-06-06 | $6.15 | $6.15 | 78,100 | — | — |
| 2012-06-05 | $6.03 | $6.03 | 79,700 | — | — |
| 2012-06-04 | $5.84 | $5.84 | 80,000 | — | — |
| 2012-06-01 | $5.75 | $5.75 | 80,900 | — | — |
| 2012-05-31 | $5.96 | $5.96 | 207,700 | — | — |
| 2012-05-30 | $5.96 | $5.96 | 52,300 | — | — |
| 2012-05-29 | $6.29 | $6.29 | 57,900 | — | — |
| 2012-05-25 | $6.09 | $6.09 | 48,500 | — | — |
| 2012-05-24 | $6.07 | $6.07 | 79,400 | — | — |
| 2012-05-23 | $6.15 | $6.15 | 79,000 | — | — |
| 2012-05-22 | $6.05 | $6.05 | 165,000 | — | — |
| 2012-05-21 | $6.25 | $6.25 | 225,900 | — | — |
| 2012-05-18 | $5.32 | $5.32 | 88,600 | — | — |
| 2012-05-17 | $5.55 | $5.55 | 184,900 | — | — |
| 2012-05-16 | $5.68 | $5.68 | 193,400 | — | — |
| 2012-05-15 | $5.68 | $5.68 | 228,000 | — | — |
| 2012-05-14 | $6.11 | $6.11 | 87,200 | — | — |
| 2012-05-11 | $6.41 | $6.41 | 52,000 | — | — |
| 2012-05-10 | $6.52 | $6.52 | 37,000 | — | — |
| 2012-05-09 | $6.50 | $6.50 | 142,000 | — | — |
| 2012-05-08 | $6.61 | $6.61 | 236,700 | — | — |
| 2012-05-07 | $6.66 | $6.66 | 72,000 | — | — |
| 2012-05-04 | $6.50 | $6.50 | 85,800 | — | — |
| 2012-05-03 | $6.84 | $6.84 | 98,000 | — | — |
| 2012-05-02 | $6.95 | $6.95 | 65,600 | — | — |
| 2012-05-01 | $7.05 | $7.05 | 93,000 | — | — |
| 2012-04-30 | $6.85 | $6.85 | 122,000 | — | — |
| 2012-04-27 | $6.94 | $6.94 | 117,500 | — | — |
| 2012-04-26 | $6.81 | $6.81 | 145,000 | — | — |
| 2012-04-25 | $6.53 | $6.53 | 289,900 | — | — |
| 2012-04-24 | $6.61 | $6.61 | 854,400 | — | — |
| 2012-04-23 | $7.25 | $7.25 | 407,300 | — | — |
| 2012-04-20 | $7.51 | $7.51 | 126,300 | — | — |
| 2012-04-19 | $7.75 | $7.75 | 168,100 | — | — |
| 2012-04-18 | $7.82 | $7.82 | 103,700 | — | — |
| 2012-04-17 | $7.81 | $7.81 | 141,600 | — | — |
| 2012-04-16 | $7.36 | $7.36 | 74,600 | — | — |
| 2012-04-13 | $7.00 | $7.00 | 122,500 | — | — |
| 2012-04-12 | $7.45 | $7.45 | 104,400 | — | — |
| 2012-04-11 | $7.18 | $7.18 | 216,200 | — | — |
| 2012-04-10 | $7.05 | $7.05 | 181,600 | — | — |
| 2012-04-09 | $7.08 | $7.08 | 147,200 | — | — |
| 2012-04-05 | $7.32 | $7.32 | 32,700 | — | — |
| 2012-04-04 | $7.36 | $7.36 | 106,600 | — | — |
| 2012-04-03 | $7.69 | $7.69 | 81,300 | — | — |
| 2012-04-02 | $7.99 | $7.99 | 134,700 | — | — |
| 2012-03-30 | $7.54 | $7.54 | 118,100 | — | — |
| 2012-03-29 | $7.63 | $7.63 | 83,200 | — | — |
| 2012-03-28 | $7.71 | $7.71 | 89,300 | — | — |
| 2012-03-27 | $7.91 | $7.91 | 104,200 | — | — |
| 2012-03-26 | $8.09 | $8.09 | 148,700 | — | — |
| 2012-03-23 | $8.04 | $8.04 | 187,900 | — | — |
| 2012-03-22 | $7.95 | $7.95 | 117,200 | — | — |
| 2012-03-21 | $7.98 | $7.98 | 97,000 | — | — |
| 2012-03-20 | $7.74 | $7.74 | 52,400 | — | — |
| 2012-03-19 | $7.96 | $7.96 | 56,600 | — | — |
| 2012-03-16 | $7.99 | $7.99 | 134,000 | — | — |
| 2012-03-15 | $8.19 | $8.19 | 86,800 | — | — |
| 2012-03-14 | $7.99 | $7.99 | 61,100 | — | — |
| 2012-03-13 | $8.15 | $8.15 | 67,800 | — | — |
| 2012-03-12 | $7.77 | $7.77 | 88,900 | — | — |
| 2012-03-09 | $8.28 | $8.28 | 97,900 | — | — |
| 2012-03-08 | $8.13 | $8.13 | 71,500 | — | — |
| 2012-03-07 | $7.54 | $7.54 | 180,800 | — | — |
| 2012-03-06 | $7.49 | $7.49 | 127,600 | — | — |
| 2012-03-05 | $7.86 | $7.86 | 101,600 | — | — |
| 2012-03-02 | $7.76 | $7.76 | 163,000 | — | — |
| 2012-03-01 | $8.38 | $8.38 | 140,300 | — | — |
| 2012-02-29 | $8.17 | $8.17 | 196,900 | — | — |
| 2012-02-28 | $8.41 | $8.41 | 92,100 | — | — |
| 2012-02-27 | $8.38 | $8.38 | 193,400 | — | — |
| 2012-02-24 | $8.50 | $8.50 | 79,700 | — | — |
| 2012-02-23 | $8.73 | $8.73 | 80,900 | — | — |
| 2012-02-22 | $8.59 | $8.59 | 95,500 | — | — |
| 2012-02-21 | $8.56 | $8.56 | 130,300 | — | — |
| 2012-02-17 | $8.77 | $8.77 | 156,800 | — | — |
| 2012-02-16 | $8.95 | $8.95 | 225,200 | — | — |
| 2012-02-15 | $8.57 | $8.57 | 155,500 | — | — |
| 2012-02-14 | $8.85 | $8.85 | 1,052,400 | — | — |
| 2012-02-13 | $7.80 | $7.80 | 158,200 | — | — |
| 2012-02-10 | $7.76 | $7.76 | 64,000 | — | — |
| 2012-02-09 | $7.96 | $7.96 | 49,700 | — | — |
| 2012-02-08 | $8.08 | $8.08 | 70,400 | — | — |
| 2012-02-07 | $7.83 | $7.83 | 67,500 | — | — |
| 2012-02-06 | $7.92 | $7.92 | 165,100 | — | — |
| 2012-02-03 | $8.09 | $8.09 | 290,300 | — | — |
| 2012-02-02 | $7.80 | $7.80 | 254,300 | — | — |
| 2012-02-01 | $7.50 | $7.50 | 168,500 | — | — |
| 2012-01-31 | $7.35 | $7.35 | 85,900 | — | — |
| 2012-01-30 | $7.41 | $7.41 | 77,300 | — | — |
| 2012-01-27 | $7.50 | $7.50 | 269,700 | — | — |
| 2012-01-26 | $7.49 | $7.49 | 132,300 | — | — |
| 2012-01-25 | $7.86 | $7.86 | 275,800 | — | — |
| 2012-01-24 | $7.57 | $7.57 | 94,300 | — | — |
| 2012-01-23 | $7.59 | $7.59 | 103,700 | — | — |
| 2012-01-20 | $7.47 | $7.47 | 209,200 | — | — |
| 2012-01-19 | $7.27 | $7.27 | 127,000 | — | — |
| 2012-01-18 | $7.07 | $7.07 | 373,200 | — | — |
| 2012-01-17 | $6.87 | $6.87 | 127,100 | — | — |
| 2012-01-13 | $6.92 | $6.92 | 165,200 | — | — |
| 2012-01-12 | $6.78 | $6.78 | 236,800 | — | — |
| 2012-01-11 | $6.79 | $6.79 | 639,700 | — | — |
| 2012-01-10 | $6.05 | $6.05 | 107,000 | — | — |
| 2012-01-09 | $6.00 | $6.00 | 56,200 | — | — |
| 2012-01-06 | $5.96 | $5.96 | 50,600 | — | — |
| 2012-01-05 | $5.91 | $5.91 | 61,500 | — | — |
| 2012-01-04 | $5.91 | $5.91 | 50,600 | — | — |
| 2012-01-03 | $5.79 | $5.79 | 114,100 | — | — |