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
- 1990-04-03 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 | $5.42 | $6.10 | 100,600 | — | — |
| 2012-12-28 | $5.40 | $6.08 | 69,600 | — | — |
| 2012-12-27 | $5.40 | $6.08 | 78,600 | — | — |
| 2012-12-26 | $5.42 | $6.10 | 62,200 | — | — |
| 2012-12-24 | $5.35 | $6.02 | 25,300 | — | — |
| 2012-12-21 | $5.32 | $5.99 | 352,400 | — | — |
| 2012-12-20 | $5.38 | $6.06 | 58,500 | — | — |
| 2012-12-19 | $5.35 | $6.02 | 78,300 | — | — |
| 2012-12-18 | $5.36 | $6.04 | 77,500 | — | — |
| 2012-12-17 | $5.33 | $6.00 | 51,000 | — | — |
| 2012-12-14 | $5.30 | $5.97 | 108,100 | — | — |
| 2012-12-13 | $5.33 | $6.00 | 36,300 | — | — |
| 2012-12-12 | $5.33 | $6.00 | 57,000 | — | — |
| 2012-12-11 | $5.49 | $6.18 | 75,800 | — | — |
| 2012-12-10 | $5.38 | $6.06 | 55,300 | — | — |
| 2012-12-07 | $5.24 | $5.90 | 200,200 | — | — |
| 2012-12-06 | $5.35 | $6.02 | 53,500 | — | — |
| 2012-12-05 | $5.45 | $6.14 | 58,300 | — | — |
| 2012-12-04 | $5.37 | $6.05 | 47,800 | — | — |
| 2012-12-03 | $5.40 | $6.08 | 27,400 | — | — |
| 2012-11-30 | $5.35 | $6.02 | 273,600 | — | — |
| 2012-11-29 | $5.25 | $5.91 | 55,400 | — | — |
| 2012-11-28 | $5.23 | $5.89 | 84,700 | — | — |
| 2012-11-27 | $5.33 | $6.00 | 40,500 | — | — |
| 2012-11-26 | $5.34 | $6.01 | 73,400 | — | — |
| 2012-11-23 | $5.52 | $6.22 | 22,400 | — | — |
| 2012-11-21 | $5.55 | $6.25 | 83,800 | — | — |
| 2012-11-20 | $5.65 | $6.36 | 114,800 | — | — |
| 2012-11-19 | $5.48 | $6.17 | 162,200 | — | — |
| 2012-11-16 | $5.12 | $5.77 | 179,400 | — | — |
| 2012-11-15 | $5.20 | $5.86 | 31,000 | — | — |
| 2012-11-14 | $5.25 | $5.91 | 69,100 | — | — |
| 2012-11-13 | $5.30 | $5.97 | 55,900 | — | — |
| 2012-11-12 | $5.62 | $6.33 | 62,000 | — | — |
| 2012-11-09 | $5.80 | $6.53 | 112,000 | — | — |
| 2012-11-08 | $5.94 | $6.69 | 54,600 | — | — |
| 2012-11-07 | $6.00 | $6.76 | 51,100 | — | — |
| 2012-11-06 | $6.23 | $7.02 | 20,400 | — | — |
| 2012-11-05 | $6.11 | $6.88 | 42,300 | — | — |
| 2012-11-02 | $6.47 | $7.29 | 85,300 | — | — |
| 2012-11-01 | $6.36 | $7.16 | 62,400 | — | — |
| 2012-10-31 | $6.38 | $7.18 | 24,100 | — | — |
| 2012-10-26 | $6.04 | $6.80 | 20,300 | — | — |
| 2012-10-25 | $6.03 | $6.79 | 27,400 | — | — |
| 2012-10-24 | $5.93 | $6.68 | 21,100 | — | — |
| 2012-10-23 | $5.97 | $6.72 | 27,800 | — | — |
| 2012-10-22 | $5.85 | $6.59 | 57,900 | — | — |
| 2012-10-19 | $5.80 | $6.53 | 169,900 | — | — |
| 2012-10-18 | $6.01 | $6.77 | 32,100 | — | — |
| 2012-10-17 | $6.23 | $7.02 | 58,600 | — | — |
| 2012-10-16 | $6.47 | $7.29 | 35,200 | — | — |
| 2012-10-15 | $6.35 | $7.15 | 22,800 | — | — |
| 2012-10-12 | $6.27 | $7.06 | 35,400 | — | — |
| 2012-10-11 | $6.49 | $7.31 | 14,400 | — | — |
| 2012-10-10 | $6.39 | $7.20 | 21,100 | — | — |
| 2012-10-09 | $6.33 | $7.13 | 68,100 | — | — |
| 2012-10-08 | $6.54 | $7.36 | 30,700 | — | — |
| 2012-10-05 | $6.66 | $7.50 | 48,900 | — | — |
| 2012-10-04 | $6.65 | $7.49 | 21,900 | — | — |
| 2012-10-03 | $6.43 | $7.24 | 19,100 | — | — |
| 2012-10-02 | $6.47 | $7.29 | 49,200 | — | — |
| 2012-10-01 | $6.61 | $7.44 | 21,500 | — | — |
| 2012-09-28 | $6.67 | $7.51 | 57,600 | — | — |
| 2012-09-27 | $6.81 | $7.67 | 29,400 | — | — |
| 2012-09-26 | $6.51 | $7.33 | 35,100 | — | — |
| 2012-09-25 | $6.49 | $7.31 | 45,300 | — | — |
| 2012-09-24 | $6.50 | $7.32 | 35,600 | — | — |
| 2012-09-21 | $6.60 | $7.43 | 96,800 | — | — |
| 2012-09-20 | $6.57 | $7.40 | 28,800 | — | — |
| 2012-09-19 | $6.73 | $7.58 | 54,200 | — | — |
| 2012-09-18 | $6.72 | $7.57 | 30,700 | — | — |
| 2012-09-17 | $6.48 | $7.30 | 38,400 | — | — |
| 2012-09-14 | $6.67 | $7.51 | 75,900 | — | — |
| 2012-09-13 | $6.65 | $7.49 | 50,300 | — | — |
| 2012-09-12 | $6.43 | $7.24 | 25,200 | — | — |
| 2012-09-11 | $6.34 | $7.14 | 18,200 | — | — |
| 2012-09-10 | $6.22 | $7.00 | 43,500 | — | — |
| 2012-09-07 | $6.36 | $7.16 | 32,300 | — | — |
| 2012-09-06 | $6.30 | $7.09 | 59,200 | — | — |
| 2012-09-05 | $6.01 | $6.77 | 54,800 | — | — |
| 2012-09-04 | $6.14 | $6.91 | 46,800 | — | — |
| 2012-08-31 | $6.02 | $6.78 | 60,300 | — | — |
| 2012-08-30 | $6.11 | $6.88 | 23,500 | — | — |
| 2012-08-29 | $6.31 | $7.11 | 53,700 | — | — |
| 2012-08-28 | $6.27 | $7.06 | 59,200 | — | — |
| 2012-08-27 | $6.30 | $7.09 | 25,200 | — | — |
| 2012-08-24 | $6.30 | $7.09 | 33,800 | — | — |
| 2012-08-23 | $6.33 | $7.13 | 25,200 | — | — |
| 2012-08-22 | $6.38 | $7.18 | 56,200 | — | — |
| 2012-08-21 | $6.45 | $7.26 | 31,600 | — | — |
| 2012-08-20 | $6.57 | $7.40 | 39,200 | — | — |
| 2012-08-17 | $6.47 | $7.29 | 55,900 | — | — |
| 2012-08-16 | $6.54 | $7.36 | 37,800 | — | — |
| 2012-08-15 | $6.45 | $7.26 | 43,100 | — | — |
| 2012-08-14 | $6.35 | $7.15 | 56,200 | — | — |
| 2012-08-13 | $6.45 | $7.26 | 28,300 | — | — |
| 2012-08-10 | $6.56 | $7.39 | 26,100 | — | — |
| 2012-08-09 | $6.58 | $7.41 | 80,800 | — | — |
| 2012-08-08 | $6.83 | $7.69 | 45,900 | — | — |
| 2012-08-07 | $7.10 | $7.99 | 37,100 | — | — |
| 2012-08-06 | $6.92 | $7.79 | 33,500 | — | — |
| 2012-08-03 | $6.81 | $7.67 | 60,600 | — | — |
| 2012-08-02 | $6.50 | $7.32 | 38,500 | — | — |
| 2012-08-01 | $6.42 | $7.23 | 76,100 | — | — |
| 2012-07-31 | $6.71 | $7.56 | 73,200 | — | — |
| 2012-07-30 | $6.54 | $7.36 | 35,400 | — | — |
| 2012-07-27 | $6.78 | $7.63 | 45,000 | — | — |
| 2012-07-26 | $6.43 | $7.24 | 51,200 | — | — |
| 2012-07-25 | $6.14 | $6.91 | 41,800 | — | — |
| 2012-07-24 | $6.16 | $6.94 | 50,800 | — | — |
| 2012-07-23 | $6.57 | $7.40 | 45,000 | — | — |
| 2012-07-20 | $6.74 | $7.59 | 58,000 | — | — |
| 2012-07-19 | $6.74 | $7.59 | 58,300 | — | — |
| 2012-07-18 | $7.16 | $8.06 | 49,600 | — | — |
| 2012-07-17 | $7.03 | $7.92 | 44,600 | — | — |
| 2012-07-16 | $6.82 | $7.68 | 30,400 | — | — |
| 2012-07-13 | $6.86 | $7.72 | 48,700 | — | — |
| 2012-07-12 | $6.76 | $7.61 | 60,900 | — | — |
| 2012-07-11 | $6.78 | $7.63 | 85,800 | — | — |
| 2012-07-10 | $6.94 | $7.81 | 45,900 | — | — |
| 2012-07-09 | $7.11 | $8.01 | 90,400 | — | — |
| 2012-07-06 | $7.21 | $8.12 | 38,400 | — | — |
| 2012-07-05 | $7.23 | $8.14 | 32,400 | — | — |
| 2012-07-03 | $7.33 | $8.25 | 41,000 | — | — |
| 2012-07-02 | $7.21 | $8.12 | 71,100 | — | — |
| 2012-06-29 | $6.94 | $7.81 | 81,300 | — | — |
| 2012-06-28 | $6.62 | $7.45 | 38,400 | — | — |
| 2012-06-27 | $6.71 | $7.56 | 41,100 | — | — |
| 2012-06-26 | $6.49 | $7.31 | 30,900 | — | — |
| 2012-06-25 | $6.50 | $7.32 | 32,300 | — | — |
| 2012-06-22 | $6.57 | $7.40 | 663,600 | — | — |
| 2012-06-21 | $6.08 | $6.85 | 61,100 | — | — |
| 2012-06-20 | $6.42 | $7.23 | 18,100 | — | — |
| 2012-06-19 | $6.54 | $7.36 | 46,800 | — | — |
| 2012-06-18 | $6.29 | $7.08 | 40,000 | — | — |
| 2012-06-15 | $6.48 | $7.30 | 122,500 | — | — |
| 2012-06-14 | $6.32 | $7.12 | 71,300 | — | — |
| 2012-06-13 | $6.32 | $7.12 | 89,600 | — | — |
| 2012-06-12 | $6.76 | $7.61 | 46,700 | — | — |
| 2012-06-11 | $6.69 | $7.53 | 94,400 | — | — |
| 2012-06-08 | $6.76 | $7.61 | 79,400 | — | — |
| 2012-06-07 | $6.67 | $7.51 | 80,600 | — | — |
| 2012-06-06 | $6.55 | $7.38 | 66,600 | — | — |
| 2012-06-05 | $6.02 | $6.78 | 42,200 | — | — |
| 2012-06-04 | $6.15 | $6.93 | 43,900 | — | — |
| 2012-06-01 | $5.80 | $6.53 | 80,900 | — | — |
| 2012-05-31 | $6.02 | $6.78 | 122,000 | — | — |
| 2012-05-30 | $6.00 | $6.76 | 47,000 | — | — |
| 2012-05-29 | $6.17 | $6.95 | 49,900 | — | — |
| 2012-05-25 | $6.19 | $6.97 | 28,200 | — | — |
| 2012-05-24 | $6.28 | $7.07 | 27,400 | — | — |
| 2012-05-23 | $6.24 | $7.03 | 110,000 | — | — |
| 2012-05-22 | $6.07 | $6.84 | 76,000 | — | — |
| 2012-05-21 | $6.45 | $7.26 | 48,800 | — | — |
| 2012-05-18 | $6.26 | $7.05 | 75,200 | — | — |
| 2012-05-17 | $6.24 | $7.03 | 65,000 | — | — |
| 2012-05-16 | $6.32 | $7.12 | 60,300 | — | — |
| 2012-05-15 | $6.56 | $7.39 | 44,000 | — | — |
| 2012-05-14 | $6.50 | $7.32 | 68,800 | — | — |
| 2012-05-11 | $6.49 | $7.31 | 59,600 | — | — |
| 2012-05-10 | $6.57 | $7.40 | 27,000 | — | — |
| 2012-05-09 | $6.48 | $7.30 | 66,000 | — | — |
| 2012-05-08 | $6.62 | $7.45 | 36,200 | — | — |
| 2012-05-07 | $6.61 | $7.44 | 67,000 | — | — |
| 2012-05-04 | $6.61 | $7.44 | 90,200 | — | — |
| 2012-05-03 | $6.63 | $7.47 | 107,900 | — | — |
| 2012-05-02 | $6.90 | $7.77 | 75,000 | — | — |
| 2012-05-01 | $6.90 | $7.77 | 61,000 | — | — |
| 2012-04-30 | $6.97 | $7.85 | 71,000 | — | — |
| 2012-04-27 | $7.29 | $8.21 | 56,300 | — | — |
| 2012-04-26 | $7.20 | $8.11 | 40,700 | — | — |
| 2012-04-25 | $7.42 | $8.36 | 80,100 | — | — |
| 2012-04-24 | $7.50 | $8.45 | 47,900 | — | — |
| 2012-04-23 | $7.32 | $8.24 | 51,300 | — | — |
| 2012-04-20 | $7.62 | $8.58 | 68,500 | — | — |
| 2012-04-19 | $7.60 | $8.56 | 86,800 | — | — |
| 2012-04-18 | $7.60 | $8.56 | 41,600 | — | — |
| 2012-04-17 | $7.89 | $8.88 | 39,800 | — | — |
| 2012-04-16 | $7.69 | $8.66 | 33,500 | — | — |
| 2012-04-13 | $7.60 | $8.56 | 54,600 | — | — |
| 2012-04-12 | $7.85 | $8.84 | 48,300 | — | — |
| 2012-04-11 | $7.71 | $8.68 | 60,200 | — | — |
| 2012-04-10 | $7.61 | $8.57 | 77,300 | — | — |
| 2012-04-09 | $7.72 | $8.69 | 129,900 | — | — |
| 2012-04-05 | $7.83 | $8.82 | 57,800 | — | — |
| 2012-04-04 | $8.01 | $9.02 | 77,900 | — | — |
| 2012-04-03 | $7.98 | $8.99 | 49,700 | — | — |
| 2012-04-02 | $8.38 | $9.44 | 72,900 | — | — |
| 2012-03-30 | $8.00 | $9.01 | 32,600 | — | — |
| 2012-03-29 | $8.00 | $9.01 | 28,800 | — | — |
| 2012-03-28 | $8.06 | $9.08 | 45,800 | — | — |
| 2012-03-27 | $8.15 | $9.18 | 39,900 | — | — |
| 2012-03-26 | $8.29 | $9.34 | 51,900 | — | — |
| 2012-03-23 | $8.16 | $9.19 | 25,300 | — | — |
| 2012-03-22 | $8.02 | $9.03 | 36,600 | — | — |
| 2012-03-21 | $8.14 | $9.17 | 36,900 | — | — |
| 2012-03-20 | $8.04 | $9.05 | 52,000 | — | — |
| 2012-03-19 | $8.42 | $9.48 | 61,900 | — | — |
| 2012-03-16 | $7.89 | $8.88 | 120,100 | — | — |
| 2012-03-15 | $7.81 | $8.79 | 104,300 | — | — |
| 2012-03-14 | $7.90 | $8.90 | 64,800 | — | — |
| 2012-03-13 | $8.15 | $9.18 | 49,400 | — | — |
| 2012-03-12 | $7.87 | $8.86 | 28,300 | — | — |
| 2012-03-09 | $8.01 | $9.02 | 46,500 | — | — |
| 2012-03-08 | $7.77 | $8.75 | 34,200 | — | — |
| 2012-03-07 | $7.70 | $8.67 | 38,400 | — | — |
| 2012-03-06 | $7.68 | $8.65 | 95,100 | — | — |
| 2012-03-05 | $8.00 | $9.01 | 62,200 | — | — |
| 2012-03-02 | $8.06 | $9.08 | 96,700 | — | — |
| 2012-03-01 | $8.14 | $9.17 | 75,500 | — | — |
| 2012-02-29 | $8.12 | $9.14 | 103,700 | — | — |
| 2012-02-28 | $8.41 | $9.47 | 50,100 | — | — |
| 2012-02-27 | $8.62 | $9.71 | 80,400 | — | — |
| 2012-02-24 | $8.67 | $9.76 | 69,700 | — | — |
| 2012-02-23 | $9.29 | $10.46 | 185,400 | — | — |
| 2012-02-22 | $8.94 | $10.07 | 58,700 | — | — |
| 2012-02-21 | $8.87 | $9.99 | 53,600 | — | — |
| 2012-02-17 | $9.27 | $10.44 | 80,400 | — | — |
| 2012-02-16 | $9.44 | $10.63 | 59,100 | — | — |
| 2012-02-15 | $9.25 | $10.42 | 54,700 | — | — |
| 2012-02-14 | $9.22 | $10.38 | 62,400 | — | — |
| 2012-02-13 | $9.38 | $10.56 | 55,000 | — | — |
| 2012-02-10 | $9.19 | $10.35 | 40,600 | — | — |
| 2012-02-09 | $9.47 | $10.66 | 23,700 | — | — |
| 2012-02-08 | $9.54 | $10.74 | 61,500 | — | — |
| 2012-02-07 | $9.82 | $11.06 | 43,800 | — | — |
| 2012-02-06 | $9.90 | $11.15 | 67,200 | — | — |
| 2012-02-03 | $10.32 | $11.62 | 178,800 | — | — |
| 2012-02-02 | $9.58 | $10.79 | 79,100 | — | — |
| 2012-02-01 | $9.37 | $10.55 | 103,200 | — | — |
| 2012-01-31 | $8.93 | $10.06 | 111,700 | — | — |
| 2012-01-30 | $8.84 | $9.95 | 218,600 | — | — |
| 2012-01-27 | $8.27 | $9.31 | 95,000 | — | — |
| 2012-01-26 | $8.24 | $9.28 | 61,000 | — | — |
| 2012-01-25 | $8.23 | $9.27 | 70,400 | — | — |
| 2012-01-24 | $8.05 | $9.06 | 103,500 | — | — |
| 2012-01-23 | $7.99 | $9.00 | 101,400 | — | — |
| 2012-01-20 | $7.90 | $8.90 | 115,300 | — | — |
| 2012-01-19 | $7.93 | $8.93 | 72,700 | — | — |
| 2012-01-18 | $8.04 | $9.05 | 78,400 | — | — |
| 2012-01-17 | $7.74 | $8.72 | 78,100 | — | — |
| 2012-01-13 | $7.91 | $8.91 | 44,600 | — | — |
| 2012-01-12 | $8.14 | $9.17 | 57,400 | — | — |
| 2012-01-11 | $7.99 | $9.00 | 50,800 | — | — |
| 2012-01-10 | $7.82 | $8.81 | 106,400 | — | — |
| 2012-01-09 | $7.81 | $8.79 | 260,000 | — | — |
| 2012-01-06 | $7.70 | $8.67 | 83,700 | — | — |
| 2012-01-05 | $7.98 | $8.99 | 56,200 | — | — |
| 2012-01-04 | $7.98 | $8.99 | 70,000 | — | — |
| 2012-01-03 | $8.18 | $9.21 | 88,100 | — | — |