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
- 1993-11-17 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 | $7.68 | $7.68 | 5,720,180 | — | — |
| 2012-12-28 | $7.49 | $7.49 | 3,652,597 | — | — |
| 2012-12-27 | $7.56 | $7.56 | 5,770,811 | — | — |
| 2012-12-26 | $7.57 | $7.57 | 4,947,715 | — | — |
| 2012-12-24 | $7.49 | $7.49 | 1,711,940 | — | — |
| 2012-12-21 | $7.51 | $7.51 | 7,467,808 | — | — |
| 2012-12-20 | $7.57 | $7.57 | 5,454,722 | — | — |
| 2012-12-19 | $7.51 | $7.51 | 5,820,035 | — | — |
| 2012-12-18 | $7.50 | $7.50 | 8,706,671 | — | — |
| 2012-12-17 | $7.18 | $7.18 | 4,932,069 | — | — |
| 2012-12-14 | $7.16 | $7.16 | 6,026,072 | — | — |
| 2012-12-13 | $7.12 | $7.12 | 7,995,911 | — | — |
| 2012-12-12 | $7.16 | $7.16 | 7,747,506 | — | — |
| 2012-12-11 | $7.28 | $7.28 | 7,340,002 | — | — |
| 2012-12-10 | $7.09 | $7.09 | 5,120,527 | — | — |
| 2012-12-07 | $7.01 | $7.01 | 7,184,243 | — | — |
| 2012-12-06 | $7.02 | $7.02 | 13,664,231 | — | — |
| 2012-12-05 | $7.04 | $7.04 | 7,962,158 | — | — |
| 2012-12-04 | $7.03 | $7.03 | 9,891,211 | — | — |
| 2012-12-03 | $6.93 | $6.93 | 7,248,234 | — | — |
| 2012-11-30 | $6.90 | $6.90 | 7,812,728 | — | — |
| 2012-11-29 | $6.83 | $6.83 | 7,659,430 | — | — |
| 2012-11-28 | $6.77 | $6.77 | 10,796,230 | — | — |
| 2012-11-27 | $6.50 | $6.50 | 4,911,852 | — | — |
| 2012-11-26 | $6.55 | $6.55 | 6,110,632 | — | — |
| 2012-11-23 | $6.62 | $6.62 | 3,341,782 | — | — |
| 2012-11-21 | $6.39 | $6.39 | 4,255,239 | — | — |
| 2012-11-20 | $6.24 | $6.24 | 7,809,563 | — | — |
| 2012-11-19 | $6.29 | $6.29 | 6,395,604 | — | — |
| 2012-11-16 | $6.14 | $6.14 | 8,530,871 | — | — |
| 2012-11-15 | $6.22 | $6.22 | 6,391,912 | — | — |
| 2012-11-14 | $6.33 | $6.33 | 7,921,021 | — | — |
| 2012-11-13 | $6.23 | $6.23 | 5,587,451 | — | — |
| 2012-11-12 | $6.35 | $6.35 | 3,326,663 | — | — |
| 2012-11-09 | $6.34 | $6.34 | 7,107,418 | — | — |
| 2012-11-08 | $6.29 | $6.29 | 13,300,149 | — | — |
| 2012-11-07 | $6.34 | $6.34 | 22,044,617 | — | — |
| 2012-11-06 | $6.05 | $6.05 | 8,034,587 | — | — |
| 2012-11-05 | $5.95 | $5.95 | 6,142,979 | — | — |
| 2012-11-02 | $5.81 | $5.81 | 7,483,630 | — | — |
| 2012-11-01 | $5.94 | $5.94 | 11,645,519 | — | — |
| 2012-10-31 | $5.52 | $5.52 | 16,915,652 | — | — |
| 2012-10-26 | $5.88 | $5.88 | 5,985,638 | — | — |
| 2012-10-25 | $5.86 | $5.86 | 5,900,903 | — | — |
| 2012-10-24 | $5.78 | $5.78 | 5,572,860 | — | — |
| 2012-10-23 | $5.93 | $5.93 | 7,257,551 | — | — |
| 2012-10-22 | $5.82 | $5.82 | 7,275,659 | — | — |
| 2012-10-19 | $5.78 | $5.78 | 9,533,810 | — | — |
| 2012-10-18 | $5.96 | $5.96 | 7,397,664 | — | — |
| 2012-10-17 | $6.15 | $6.15 | 8,656,216 | — | — |
| 2012-10-16 | $6.09 | $6.09 | 8,154,307 | — | — |
| 2012-10-15 | $5.90 | $5.90 | 8,137,606 | — | — |
| 2012-10-12 | $5.86 | $5.86 | 4,252,602 | — | — |
| 2012-10-11 | $5.96 | $5.96 | 5,196,472 | — | — |
| 2012-10-10 | $5.95 | $5.95 | 8,741,128 | — | — |
| 2012-10-09 | $6.03 | $6.03 | 10,987,324 | — | — |
| 2012-10-08 | $6.19 | $6.19 | 13,221,566 | — | — |
| 2012-10-05 | $6.46 | $6.46 | 8,797,208 | — | — |
| 2012-10-04 | $6.56 | $6.56 | 9,024,166 | — | — |
| 2012-10-03 | $6.68 | $6.68 | 7,994,153 | — | — |
| 2012-10-02 | $6.64 | $6.64 | 13,694,820 | — | — |
| 2012-10-01 | $6.78 | $6.78 | 12,138,111 | — | — |
| 2012-09-28 | $7.04 | $7.04 | 8,799,142 | — | — |
| 2012-09-27 | $7.26 | $7.26 | 16,224,230 | — | — |
| 2012-09-26 | $6.91 | $6.91 | 10,689,871 | — | — |
| 2012-09-25 | $7.02 | $7.02 | 7,997,669 | — | — |
| 2012-09-24 | $7.26 | $7.26 | 6,337,414 | — | — |
| 2012-09-21 | $7.34 | $7.34 | 12,688,541 | — | — |
| 2012-09-20 | $7.41 | $7.41 | 7,909,769 | — | — |
| 2012-09-19 | $7.50 | $7.50 | 6,146,495 | — | — |
| 2012-09-18 | $7.51 | $7.51 | 6,769,355 | — | — |
| 2012-09-17 | $7.50 | $7.50 | 5,081,147 | — | — |
| 2012-09-14 | $7.65 | $7.65 | 13,251,980 | — | — |
| 2012-09-13 | $7.34 | $7.34 | 7,078,235 | — | — |
| 2012-09-12 | $7.22 | $7.22 | 6,183,589 | — | — |
| 2012-09-11 | $7.20 | $7.20 | 12,887,722 | — | — |
| 2012-09-10 | $6.99 | $6.99 | 9,186,956 | — | — |
| 2012-09-07 | $6.99 | $6.99 | 13,040,141 | — | — |
| 2012-09-06 | $6.71 | $6.71 | 9,184,671 | — | — |
| 2012-09-05 | $6.36 | $6.36 | 6,531,322 | — | — |
| 2012-09-04 | $6.37 | $6.37 | 7,824,155 | — | — |
| 2012-08-31 | $6.37 | $6.37 | 9,146,874 | — | — |
| 2012-08-30 | $6.30 | $6.30 | 13,371,875 | — | — |
| 2012-08-29 | $6.68 | $6.68 | 5,603,273 | — | — |
| 2012-08-28 | $6.77 | $6.77 | 6,408,789 | — | — |
| 2012-08-27 | $6.73 | $6.73 | 8,210,212 | — | — |
| 2012-08-24 | $6.64 | $6.64 | 5,868,731 | — | — |
| 2012-08-23 | $6.61 | $6.61 | 7,386,237 | — | — |
| 2012-08-22 | $6.67 | $6.67 | 6,881,691 | — | — |
| 2012-08-21 | $6.71 | $6.71 | 8,744,995 | — | — |
| 2012-08-20 | $6.66 | $6.66 | 10,758,784 | — | — |
| 2012-08-17 | $6.83 | $6.83 | 12,790,505 | — | — |
| 2012-08-16 | $6.73 | $6.73 | 15,165,387 | — | — |
| 2012-08-15 | $6.58 | $6.58 | 34,043,670 | — | — |
| 2012-08-14 | $6.08 | $6.08 | 20,909,300 | — | — |
| 2012-08-13 | $6.29 | $6.29 | 14,001,239 | — | — |
| 2012-08-10 | $6.20 | $6.20 | 7,142,051 | — | — |
| 2012-08-09 | $6.13 | $6.13 | 7,635,346 | — | — |
| 2012-08-08 | $6.02 | $6.02 | 6,866,221 | — | — |
| 2012-08-07 | $5.97 | $5.97 | 9,561,410 | — | — |
| 2012-08-06 | $5.85 | $5.85 | 7,070,149 | — | — |
| 2012-08-03 | $5.60 | $5.60 | 7,972,530 | — | — |
| 2012-08-02 | $5.38 | $5.38 | 11,677,515 | — | — |
| 2012-08-01 | $5.53 | $5.53 | 6,684,795 | — | — |
| 2012-07-31 | $5.60 | $5.60 | 6,776,035 | — | — |
| 2012-07-30 | $5.61 | $5.61 | 6,767,421 | — | — |
| 2012-07-27 | $5.66 | $5.66 | 9,245,674 | — | — |
| 2012-07-26 | $5.44 | $5.44 | 9,568,794 | — | — |
| 2012-07-25 | $5.21 | $5.21 | 9,139,490 | — | — |
| 2012-07-24 | $5.08 | $5.08 | 11,347,363 | — | — |
| 2012-07-23 | $4.99 | $4.99 | 12,014,172 | — | — |
| 2012-07-20 | $5.30 | $5.30 | 7,856,678 | — | — |
| 2012-07-19 | $5.45 | $5.45 | 11,016,859 | — | — |
| 2012-07-18 | $5.28 | $5.28 | 15,769,612 | — | — |
| 2012-07-17 | $4.91 | $4.91 | 12,432,752 | — | — |
| 2012-07-16 | $5.02 | $5.02 | 13,992,098 | — | — |
| 2012-07-13 | $5.12 | $5.12 | 15,227,620 | — | — |
| 2012-07-12 | $5.14 | $5.14 | 14,464,472 | — | — |
| 2012-07-11 | $5.33 | $5.33 | 18,096,325 | — | — |
| 2012-07-10 | $5.78 | $5.78 | 9,435,362 | — | — |
| 2012-07-09 | $5.81 | $5.81 | 6,092,876 | — | — |
| 2012-07-06 | $6.02 | $6.02 | 6,732,964 | — | — |
| 2012-07-05 | $6.30 | $6.30 | 4,617,035 | — | — |
| 2012-07-03 | $6.39 | $6.39 | 3,015,497 | — | — |
| 2012-07-02 | $6.21 | $6.21 | 4,825,710 | — | — |
| 2012-06-29 | $6.26 | $6.26 | 8,843,267 | — | — |
| 2012-06-28 | $5.96 | $5.96 | 7,244,366 | — | — |
| 2012-06-27 | $5.92 | $5.92 | 6,356,928 | — | — |
| 2012-06-26 | $5.71 | $5.71 | 4,903,941 | — | — |
| 2012-06-25 | $5.68 | $5.68 | 5,522,054 | — | — |
| 2012-06-22 | $5.91 | $5.91 | 10,534,288 | — | — |
| 2012-06-21 | $5.84 | $5.84 | 6,174,623 | — | — |
| 2012-06-20 | $6.17 | $6.17 | 7,847,536 | — | — |
| 2012-06-19 | $5.98 | $5.98 | 6,307,704 | — | — |
| 2012-06-18 | $5.94 | $5.94 | 7,147,501 | — | — |
| 2012-06-15 | $5.75 | $5.75 | 8,708,605 | — | — |
| 2012-06-14 | $5.60 | $5.60 | 6,821,743 | — | — |
| 2012-06-13 | $5.63 | $5.63 | 7,467,281 | — | — |
| 2012-06-12 | $5.81 | $5.81 | 7,302,908 | — | — |
| 2012-06-11 | $5.65 | $5.65 | 7,856,678 | — | — |
| 2012-06-08 | $5.98 | $5.98 | 6,064,924 | — | — |
| 2012-06-07 | $5.85 | $5.85 | 9,942,896 | — | — |
| 2012-06-06 | $5.89 | $5.89 | 9,978,760 | — | — |
| 2012-06-05 | $5.55 | $5.55 | 7,496,464 | — | — |
| 2012-06-04 | $5.38 | $5.38 | 9,313,532 | — | — |
| 2012-06-01 | $5.49 | $5.49 | 10,851,255 | — | — |
| 2012-05-31 | $5.77 | $5.77 | 11,367,580 | — | — |
| 2012-05-30 | $5.69 | $5.69 | 9,217,546 | — | — |
| 2012-05-29 | $5.78 | $5.78 | 14,693,364 | — | — |
| 2012-05-25 | $5.59 | $5.59 | 8,996,917 | — | — |
| 2012-05-24 | $5.64 | $5.64 | 10,439,004 | — | — |
| 2012-05-23 | $5.89 | $5.89 | 7,359,515 | — | — |
| 2012-05-22 | $5.81 | $5.81 | 5,863,457 | — | — |
| 2012-05-21 | $5.81 | $5.81 | 6,107,644 | — | — |
| 2012-05-18 | $5.61 | $5.61 | 10,882,372 | — | — |
| 2012-05-17 | $5.69 | $5.69 | 6,127,509 | — | — |
| 2012-05-16 | $5.86 | $5.86 | 8,531,222 | — | — |
| 2012-05-15 | $6.00 | $6.00 | 7,748,385 | — | — |
| 2012-05-14 | $6.04 | $6.04 | 7,852,986 | — | — |
| 2012-05-11 | $6.08 | $6.08 | 9,159,532 | — | — |
| 2012-05-10 | $6.11 | $6.11 | 11,979,715 | — | — |
| 2012-05-09 | $6.15 | $6.15 | 7,315,741 | — | — |
| 2012-05-08 | $6.18 | $6.18 | 9,814,914 | — | — |
| 2012-05-07 | $6.30 | $6.30 | 11,189,494 | — | — |
| 2012-05-04 | $6.31 | $6.31 | 18,140,626 | — | — |
| 2012-05-03 | $6.59 | $6.59 | 25,725,693 | — | — |
| 2012-05-02 | $6.85 | $6.85 | 13,553,653 | — | — |
| 2012-05-01 | $6.99 | $6.99 | 5,821,090 | — | — |
| 2012-04-30 | $6.92 | $6.92 | 7,589,110 | — | — |
| 2012-04-27 | $7.12 | $7.12 | 10,887,821 | — | — |
| 2012-04-26 | $6.95 | $6.95 | 13,677,592 | — | — |
| 2012-04-25 | $7.18 | $7.18 | 10,230,681 | — | — |
| 2012-04-24 | $6.98 | $6.98 | 11,424,890 | — | — |
| 2012-04-23 | $6.99 | $6.99 | 16,786,263 | — | — |
| 2012-04-20 | $7.37 | $7.37 | 7,458,315 | — | — |
| 2012-04-19 | $7.51 | $7.51 | 7,585,594 | — | — |
| 2012-04-18 | $7.56 | $7.56 | 7,147,501 | — | — |
| 2012-04-17 | $7.57 | $7.57 | 5,329,201 | — | — |
| 2012-04-16 | $7.35 | $7.35 | 9,352,033 | — | — |
| 2012-04-13 | $7.39 | $7.39 | 8,602,421 | — | — |
| 2012-04-12 | $7.54 | $7.54 | 6,720,131 | — | — |
| 2012-04-11 | $7.32 | $7.32 | 11,295,853 | — | — |
| 2012-04-10 | $7.19 | $7.19 | 8,439,806 | — | — |
| 2012-04-09 | $7.41 | $7.41 | 8,028,083 | — | — |
| 2012-04-05 | $7.67 | $7.67 | 13,830,186 | — | — |
| 2012-04-04 | $7.89 | $7.89 | 11,979,539 | — | — |
| 2012-04-03 | $8.19 | $8.19 | 10,053,826 | — | — |
| 2012-04-02 | $8.30 | $8.30 | 8,846,959 | — | — |
| 2012-03-30 | $8.24 | $8.24 | 5,980,716 | — | — |
| 2012-03-29 | $8.29 | $8.29 | 7,329,454 | — | — |
| 2012-03-28 | $8.30 | $8.30 | 12,081,503 | — | — |
| 2012-03-27 | $8.41 | $8.41 | 20,212,429 | — | — |
| 2012-03-26 | $8.15 | $8.15 | 7,795,851 | — | — |
| 2012-03-23 | $7.90 | $7.90 | 6,706,243 | — | — |
| 2012-03-22 | $7.83 | $7.83 | 8,152,549 | — | — |
| 2012-03-21 | $8.05 | $8.05 | 8,044,784 | — | — |
| 2012-03-20 | $8.03 | $8.03 | 6,637,153 | — | — |
| 2012-03-19 | $8.13 | $8.13 | 9,233,368 | — | — |
| 2012-03-16 | $8.08 | $8.08 | 9,015,727 | — | — |
| 2012-03-15 | $8.05 | $8.05 | 10,943,902 | — | — |
| 2012-03-14 | $7.79 | $7.79 | 6,708,352 | — | — |
| 2012-03-13 | $7.91 | $7.91 | 11,018,792 | — | — |
| 2012-03-12 | $7.59 | $7.59 | 8,692,958 | — | — |
| 2012-03-09 | $7.69 | $7.69 | 11,457,765 | — | — |
| 2012-03-08 | $7.48 | $7.48 | 10,571,733 | — | — |
| 2012-03-07 | $7.28 | $7.28 | 14,325,590 | — | — |
| 2012-03-06 | $7.10 | $7.10 | 12,863,462 | — | — |
| 2012-03-05 | $7.33 | $7.33 | 14,242,261 | — | — |
| 2012-03-02 | $7.63 | $7.63 | 9,534,689 | — | — |
| 2012-03-01 | $7.66 | $7.66 | 19,007,672 | — | — |
| 2012-02-29 | $7.41 | $7.41 | 24,443,408 | — | — |
| 2012-02-28 | $7.95 | $7.95 | 10,346,006 | — | — |
| 2012-02-27 | $7.97 | $7.97 | 9,996,867 | — | — |
| 2012-02-24 | $7.98 | $7.98 | 7,942,996 | — | — |
| 2012-02-23 | $8.05 | $8.05 | 10,809,239 | — | — |
| 2012-02-22 | $7.92 | $7.92 | 13,592,153 | — | — |
| 2012-02-21 | $8.30 | $8.30 | 14,354,070 | — | — |
| 2012-02-17 | $8.49 | $8.49 | 16,482,129 | — | — |
| 2012-02-16 | $8.34 | $8.34 | 11,293,216 | — | — |
| 2012-02-15 | $8.14 | $8.14 | 16,672,872 | — | — |
| 2012-02-14 | $7.97 | $7.97 | 11,323,805 | — | — |
| 2012-02-13 | $8.01 | $8.01 | 8,632,659 | — | — |
| 2012-02-10 | $7.93 | $7.93 | 16,578,467 | — | — |
| 2012-02-09 | $7.84 | $7.84 | 13,008,321 | — | — |
| 2012-02-08 | $7.79 | $7.79 | 17,597,932 | — | — |
| 2012-02-07 | $7.54 | $7.54 | 18,048,507 | — | — |
| 2012-02-06 | $7.20 | $7.20 | 12,968,414 | — | — |
| 2012-02-03 | $7.05 | $7.05 | 19,199,645 | — | — |
| 2012-02-02 | $6.93 | $6.93 | 40,171,531 | — | — |
| 2012-02-01 | $7.47 | $7.47 | 18,614,231 | — | — |
| 2012-01-31 | $7.22 | $7.22 | 9,214,557 | — | — |
| 2012-01-30 | $7.30 | $7.30 | 9,242,158 | — | — |
| 2012-01-27 | $7.30 | $7.30 | 18,508,751 | — | — |
| 2012-01-26 | $7.66 | $7.66 | 10,121,509 | — | — |
| 2012-01-25 | $7.72 | $7.72 | 9,114,351 | — | — |
| 2012-01-24 | $7.72 | $7.72 | 7,185,298 | — | — |
| 2012-01-23 | $7.55 | $7.55 | 8,486,218 | — | — |
| 2012-01-20 | $7.65 | $7.65 | 13,332,145 | — | — |
| 2012-01-19 | $7.35 | $7.35 | 11,444,580 | — | — |
| 2012-01-18 | $7.19 | $7.19 | 11,340,506 | — | — |
| 2012-01-17 | $6.70 | $6.70 | 6,777,442 | — | — |
| 2012-01-13 | $6.52 | $6.52 | 6,260,765 | — | — |
| 2012-01-12 | $6.62 | $6.62 | 8,183,842 | — | — |
| 2012-01-11 | $6.63 | $6.63 | 8,031,950 | — | — |
| 2012-01-10 | $6.50 | $6.50 | 9,166,388 | — | — |
| 2012-01-09 | $6.52 | $6.52 | 9,122,086 | — | — |
| 2012-01-06 | $6.33 | $6.33 | 7,434,055 | — | — |
| 2012-01-05 | $6.26 | $6.26 | 13,164,783 | — | — |
| 2012-01-04 | $6.08 | $6.08 | 5,064,271 | — | — |
| 2012-01-03 | $6.17 | $6.17 | 5,430,638 | — | — |