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
- 1980-05-06 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 | $4.70 | $18.34 | 3,393,100 | — | — |
| 2012-12-28 | $4.73 | $18.45 | 2,163,200 | — | — |
| 2012-12-27 | $4.72 | $18.41 | 3,234,200 | — | — |
| 2012-12-26 | $4.70 | $18.34 | 1,706,200 | — | — |
| 2012-12-24 | $4.76 | $18.57 | 619,100 | — | — |
| 2012-12-21 | $4.76 | $18.57 | 5,744,700 | — | — |
| 2012-12-20 | $4.80 | $18.73 | 3,228,600 | — | — |
| 2012-12-19 | $4.81 | $18.76 | 3,234,000 | — | — |
| 2012-12-18 | $4.80 | $18.73 | 1,562,800 | — | — |
| 2012-12-17 | $4.78 | $18.65 | 1,913,900 | — | — |
| 2012-12-14 | $4.71 | $18.37 | 2,555,600 | — | — |
| 2012-12-13 | $4.73 | $18.45 | 2,403,500 | — | — |
| 2012-12-12 | $4.72 | $18.41 | 5,027,600 | — | — |
| 2012-12-11 | $4.74 | $18.49 | 3,112,800 | — | — |
| 2012-12-10 | $4.74 | $18.49 | 2,448,800 | — | — |
| 2012-12-07 | $4.71 | $18.37 | 2,910,500 | — | — |
| 2012-12-06 | $4.76 | $18.57 | 3,275,800 | — | — |
| 2012-12-05 | $4.75 | $18.53 | 2,857,200 | — | — |
| 2012-12-04 | $4.69 | $18.30 | 4,095,600 | — | — |
| 2012-12-03 | $4.61 | $17.98 | 1,629,200 | — | — |
| 2012-11-30 | $4.66 | $18.18 | 2,441,000 | — | — |
| 2012-11-29 | $4.68 | $18.26 | 1,936,500 | — | — |
| 2012-11-28 | $4.73 | $18.30 | 2,709,200 | — | — |
| 2012-11-27 | $4.65 | $17.99 | 2,222,300 | — | — |
| 2012-11-26 | $4.69 | $18.14 | 3,581,400 | — | — |
| 2012-11-23 | $4.69 | $18.14 | 1,455,800 | — | — |
| 2012-11-21 | $4.60 | $17.79 | 2,038,600 | — | — |
| 2012-11-20 | $4.50 | $17.41 | 1,708,100 | — | — |
| 2012-11-19 | $4.53 | $17.52 | 2,789,900 | — | — |
| 2012-11-16 | $4.43 | $17.14 | 4,670,800 | — | — |
| 2012-11-15 | $4.31 | $16.67 | 3,964,100 | — | — |
| 2012-11-14 | $4.36 | $16.87 | 4,302,200 | — | — |
| 2012-11-13 | $4.37 | $16.90 | 3,115,600 | — | — |
| 2012-11-12 | $4.34 | $16.79 | 3,128,000 | — | — |
| 2012-11-09 | $4.45 | $17.21 | 5,976,700 | — | — |
| 2012-11-08 | $4.39 | $16.98 | 11,214,800 | — | — |
| 2012-11-07 | $4.26 | $16.48 | 3,860,800 | — | — |
| 2012-11-06 | $4.35 | $16.83 | 1,739,600 | — | — |
| 2012-11-05 | $4.30 | $16.63 | 1,963,900 | — | — |
| 2012-11-02 | $4.31 | $16.67 | 1,651,800 | — | — |
| 2012-11-01 | $4.34 | $16.79 | 4,092,300 | — | — |
| 2012-10-31 | $4.26 | $16.48 | 2,524,100 | — | — |
| 2012-10-26 | $4.16 | $16.09 | 2,721,200 | — | — |
| 2012-10-25 | $4.28 | $16.56 | 2,987,000 | — | — |
| 2012-10-24 | $4.14 | $16.01 | 1,321,600 | — | — |
| 2012-10-23 | $4.15 | $16.05 | 1,589,800 | — | — |
| 2012-10-22 | $4.17 | $16.13 | 1,904,700 | — | — |
| 2012-10-19 | $4.19 | $16.21 | 2,276,200 | — | — |
| 2012-10-18 | $4.31 | $16.67 | 1,240,200 | — | — |
| 2012-10-17 | $4.29 | $16.59 | 1,219,100 | — | — |
| 2012-10-16 | $4.27 | $16.52 | 953,000 | — | — |
| 2012-10-15 | $4.26 | $16.48 | 1,418,700 | — | — |
| 2012-10-12 | $4.21 | $16.28 | 3,969,800 | — | — |
| 2012-10-11 | $4.21 | $16.28 | 1,701,200 | — | — |
| 2012-10-10 | $4.21 | $16.28 | 1,121,400 | — | — |
| 2012-10-09 | $4.21 | $16.28 | 1,619,700 | — | — |
| 2012-10-08 | $4.24 | $16.40 | 6,044,100 | — | — |
| 2012-10-05 | $4.20 | $16.25 | 1,951,900 | — | — |
| 2012-10-04 | $4.24 | $16.40 | 1,825,700 | — | — |
| 2012-10-03 | $4.27 | $16.52 | 2,147,000 | — | — |
| 2012-10-02 | $4.28 | $16.56 | 2,814,800 | — | — |
| 2012-10-01 | $4.25 | $16.44 | 9,084,100 | — | — |
| 2012-09-28 | $4.53 | $17.52 | 2,445,300 | — | — |
| 2012-09-27 | $4.55 | $17.60 | 3,978,500 | — | — |
| 2012-09-26 | $4.61 | $17.83 | 3,119,500 | — | — |
| 2012-09-25 | $4.62 | $17.87 | 4,964,500 | — | — |
| 2012-09-24 | $4.57 | $17.68 | 2,233,200 | — | — |
| 2012-09-21 | $4.57 | $17.68 | 5,371,500 | — | — |
| 2012-09-20 | $4.54 | $17.56 | 2,163,900 | — | — |
| 2012-09-19 | $4.51 | $17.45 | 2,900,800 | — | — |
| 2012-09-18 | $4.42 | $17.10 | 3,652,800 | — | — |
| 2012-09-17 | $4.41 | $17.06 | 2,972,800 | — | — |
| 2012-09-14 | $4.58 | $17.72 | 1,971,200 | — | — |
| 2012-09-13 | $4.56 | $17.64 | 1,947,700 | — | — |
| 2012-09-12 | $4.53 | $17.52 | 2,261,600 | — | — |
| 2012-09-11 | $4.45 | $17.21 | 1,681,500 | — | — |
| 2012-09-10 | $4.40 | $17.02 | 2,908,200 | — | — |
| 2012-09-07 | $4.45 | $17.21 | 3,297,500 | — | — |
| 2012-09-06 | $4.47 | $17.29 | 2,556,800 | — | — |
| 2012-09-05 | $4.42 | $17.10 | 2,645,800 | — | — |
| 2012-09-04 | $4.32 | $16.71 | 1,792,000 | — | — |
| 2012-08-31 | $4.27 | $16.52 | 1,777,100 | — | — |
| 2012-08-30 | $4.31 | $16.67 | 1,428,100 | — | — |
| 2012-08-29 | $4.37 | $16.83 | 787,400 | — | — |
| 2012-08-28 | $4.35 | $16.75 | 2,285,900 | — | — |
| 2012-08-27 | $4.36 | $16.79 | 2,147,500 | — | — |
| 2012-08-24 | $4.37 | $16.83 | 7,085,100 | — | — |
| 2012-08-23 | $4.26 | $16.40 | 3,562,900 | — | — |
| 2012-08-22 | $4.33 | $16.67 | 976,900 | — | — |
| 2012-08-21 | $4.35 | $16.75 | 1,803,100 | — | — |
| 2012-08-20 | $4.35 | $16.75 | 2,182,200 | — | — |
| 2012-08-17 | $4.37 | $16.83 | 2,285,200 | — | — |
| 2012-08-16 | $4.39 | $16.90 | 1,837,200 | — | — |
| 2012-08-15 | $4.40 | $16.94 | 4,212,100 | — | — |
| 2012-08-14 | $4.38 | $16.87 | 3,268,600 | — | — |
| 2012-08-13 | $4.37 | $16.83 | 2,502,000 | — | — |
| 2012-08-10 | $4.45 | $17.13 | 3,927,600 | — | — |
| 2012-08-09 | $4.58 | $17.64 | 2,803,800 | — | — |
| 2012-08-08 | $4.54 | $17.48 | 1,912,800 | — | — |
| 2012-08-07 | $4.55 | $17.52 | 2,184,900 | — | — |
| 2012-08-06 | $4.54 | $17.48 | 1,695,700 | — | — |
| 2012-08-03 | $4.49 | $17.29 | 1,826,100 | — | — |
| 2012-08-02 | $4.47 | $17.21 | 1,444,800 | — | — |
| 2012-08-01 | $4.52 | $17.40 | 969,000 | — | — |
| 2012-07-31 | $4.59 | $17.67 | 1,274,600 | — | — |
| 2012-07-30 | $4.59 | $17.67 | 1,968,500 | — | — |
| 2012-07-27 | $4.55 | $17.52 | 1,552,300 | — | — |
| 2012-07-26 | $4.48 | $17.25 | 2,308,600 | — | — |
| 2012-07-25 | $4.43 | $17.06 | 1,397,800 | — | — |
| 2012-07-24 | $4.41 | $16.98 | 1,951,700 | — | — |
| 2012-07-23 | $4.51 | $17.37 | 2,259,000 | — | — |
| 2012-07-20 | $4.62 | $17.79 | 2,501,900 | — | — |
| 2012-07-19 | $4.73 | $18.21 | 1,224,600 | — | — |
| 2012-07-18 | $4.77 | $18.37 | 2,055,100 | — | — |
| 2012-07-17 | $4.79 | $18.44 | 2,110,500 | — | — |
| 2012-07-16 | $4.75 | $18.29 | 1,212,200 | — | — |
| 2012-07-13 | $4.77 | $18.37 | 1,601,200 | — | — |
| 2012-07-12 | $4.76 | $18.33 | 2,093,600 | — | — |
| 2012-07-11 | $4.69 | $18.06 | 3,483,700 | — | — |
| 2012-07-10 | $4.58 | $17.64 | 2,954,500 | — | — |
| 2012-07-09 | $4.67 | $17.98 | 1,820,400 | — | — |
| 2012-07-06 | $4.76 | $18.33 | 1,314,700 | — | — |
| 2012-07-05 | $4.76 | $18.33 | 1,806,300 | — | — |
| 2012-07-03 | $4.74 | $18.25 | 1,264,500 | — | — |
| 2012-07-02 | $4.69 | $18.06 | 3,179,800 | — | — |
| 2012-06-29 | $4.72 | $18.17 | 3,426,600 | — | — |
| 2012-06-28 | $4.57 | $17.60 | 5,636,600 | — | — |
| 2012-06-27 | $4.48 | $17.25 | 2,751,700 | — | — |
| 2012-06-26 | $4.46 | $17.17 | 1,643,200 | — | — |
| 2012-06-25 | $4.46 | $17.17 | 1,303,300 | — | — |
| 2012-06-22 | $4.54 | $17.48 | 2,401,900 | — | — |
| 2012-06-21 | $4.51 | $17.37 | 1,775,800 | — | — |
| 2012-06-20 | $4.57 | $17.60 | 1,500,700 | — | — |
| 2012-06-19 | $4.57 | $17.60 | 1,775,200 | — | — |
| 2012-06-18 | $4.57 | $17.60 | 2,008,200 | — | — |
| 2012-06-15 | $4.51 | $17.37 | 3,061,500 | — | — |
| 2012-06-14 | $4.45 | $17.13 | 1,994,400 | — | — |
| 2012-06-13 | $4.41 | $16.98 | 1,992,100 | — | — |
| 2012-06-12 | $4.45 | $17.13 | 2,117,100 | — | — |
| 2012-06-11 | $4.47 | $17.21 | 1,589,300 | — | — |
| 2012-06-08 | $4.52 | $17.40 | 2,138,600 | — | — |
| 2012-06-07 | $4.53 | $17.44 | 1,730,100 | — | — |
| 2012-06-06 | $4.52 | $17.40 | 2,358,700 | — | — |
| 2012-06-05 | $4.47 | $17.21 | 2,023,600 | — | — |
| 2012-06-04 | $4.51 | $17.37 | 3,734,600 | — | — |
| 2012-06-01 | $4.67 | $17.98 | 6,467,700 | — | — |
| 2012-05-31 | $4.59 | $17.67 | 3,923,900 | — | — |
| 2012-05-30 | $4.52 | $17.40 | 3,549,700 | — | — |
| 2012-05-29 | $4.67 | $17.90 | 3,167,000 | — | — |
| 2012-05-25 | $4.63 | $17.75 | 6,536,200 | — | — |
| 2012-05-24 | $4.48 | $17.18 | 1,700,900 | — | — |
| 2012-05-23 | $4.52 | $17.33 | 3,867,400 | — | — |
| 2012-05-22 | $4.41 | $16.91 | 4,151,400 | — | — |
| 2012-05-21 | $4.56 | $17.48 | 3,265,700 | — | — |
| 2012-05-18 | $4.49 | $17.21 | 3,266,300 | — | — |
| 2012-05-17 | $4.48 | $17.18 | 4,861,300 | — | — |
| 2012-05-16 | $4.48 | $17.18 | 2,455,100 | — | — |
| 2012-05-15 | $4.53 | $17.37 | 3,535,600 | — | — |
| 2012-05-14 | $4.52 | $17.33 | 3,022,500 | — | — |
| 2012-05-11 | $4.48 | $17.18 | 2,563,600 | — | — |
| 2012-05-10 | $4.50 | $17.25 | 3,813,000 | — | — |
| 2012-05-09 | $4.50 | $17.25 | 9,329,900 | — | — |
| 2012-05-08 | $4.67 | $17.90 | 12,847,500 | — | — |
| 2012-05-07 | $4.87 | $18.67 | 6,293,200 | — | — |
| 2012-05-04 | $4.81 | $18.44 | 2,725,700 | — | — |
| 2012-05-03 | $4.82 | $18.48 | 1,444,900 | — | — |
| 2012-05-02 | $4.83 | $18.52 | 3,056,000 | — | — |
| 2012-05-01 | $4.93 | $18.90 | 2,533,400 | — | — |
| 2012-04-30 | $4.87 | $18.67 | 1,958,600 | — | — |
| 2012-04-27 | $4.84 | $18.56 | 2,601,900 | — | — |
| 2012-04-26 | $4.85 | $18.59 | 1,449,900 | — | — |
| 2012-04-25 | $4.83 | $18.52 | 2,493,200 | — | — |
| 2012-04-24 | $4.71 | $18.06 | 3,188,600 | — | — |
| 2012-04-23 | $4.80 | $18.40 | 2,764,900 | — | — |
| 2012-04-20 | $4.81 | $18.44 | 1,914,700 | — | — |
| 2012-04-19 | $4.79 | $18.36 | 2,218,300 | — | — |
| 2012-04-18 | $4.83 | $18.52 | 1,606,200 | — | — |
| 2012-04-17 | $4.85 | $18.59 | 4,540,900 | — | — |
| 2012-04-16 | $4.89 | $18.75 | 1,468,800 | — | — |
| 2012-04-13 | $4.95 | $18.98 | 2,325,100 | — | — |
| 2012-04-12 | $5.00 | $19.17 | 4,471,600 | — | — |
| 2012-04-11 | $4.89 | $18.75 | 3,717,500 | — | — |
| 2012-04-10 | $4.80 | $18.40 | 7,209,700 | — | — |
| 2012-04-09 | $4.93 | $18.90 | 4,625,800 | — | — |
| 2012-04-05 | $4.99 | $19.13 | 5,765,400 | — | — |
| 2012-04-04 | $5.00 | $19.17 | 6,727,200 | — | — |
| 2012-04-03 | $5.06 | $19.40 | 5,649,500 | — | — |
| 2012-04-02 | $5.01 | $19.21 | 3,974,600 | — | — |
| 2012-03-30 | $5.01 | $19.21 | 4,035,500 | — | — |
| 2012-03-29 | $4.96 | $19.02 | 5,378,800 | — | — |
| 2012-03-28 | $4.96 | $19.02 | 1,704,800 | — | — |
| 2012-03-27 | $4.99 | $19.13 | 2,229,800 | — | — |
| 2012-03-26 | $5.05 | $19.36 | 3,200,900 | — | — |
| 2012-03-23 | $4.93 | $18.90 | 2,849,700 | — | — |
| 2012-03-22 | $4.99 | $19.13 | 2,381,200 | — | — |
| 2012-03-21 | $5.04 | $19.32 | 2,492,800 | — | — |
| 2012-03-20 | $5.05 | $19.36 | 3,379,900 | — | — |
| 2012-03-19 | $5.03 | $19.28 | 3,978,600 | — | — |
| 2012-03-16 | $5.04 | $19.32 | 7,781,700 | — | — |
| 2012-03-15 | $4.91 | $18.82 | 3,467,100 | — | — |
| 2012-03-14 | $4.84 | $18.56 | 4,283,300 | — | — |
| 2012-03-13 | $4.84 | $18.56 | 2,071,600 | — | — |
| 2012-03-12 | $4.81 | $18.44 | 3,651,500 | — | — |
| 2012-03-09 | $4.89 | $18.75 | 4,670,300 | — | — |
| 2012-03-08 | $4.81 | $18.44 | 2,862,700 | — | — |
| 2012-03-07 | $4.79 | $18.36 | 5,444,200 | — | — |
| 2012-03-06 | $4.74 | $18.17 | 6,219,800 | — | — |
| 2012-03-05 | $4.87 | $18.67 | 5,638,800 | — | — |
| 2012-03-02 | $5.00 | $19.17 | 10,956,600 | — | — |
| 2012-03-01 | $5.03 | $19.28 | 9,793,200 | — | — |
| 2012-02-29 | $5.07 | $19.44 | 5,907,000 | — | — |
| 2012-02-28 | $5.18 | $19.86 | 7,418,800 | — | — |
| 2012-02-27 | $5.00 | $19.09 | 4,080,600 | — | — |
| 2012-02-24 | $5.07 | $19.36 | 3,100,500 | — | — |
| 2012-02-23 | $5.08 | $19.40 | 2,544,700 | — | — |
| 2012-02-22 | $5.08 | $19.40 | 2,898,900 | — | — |
| 2012-02-21 | $5.16 | $19.70 | 3,491,100 | — | — |
| 2012-02-17 | $5.19 | $19.82 | 2,116,500 | — | — |
| 2012-02-16 | $5.19 | $19.82 | 3,809,100 | — | — |
| 2012-02-15 | $5.13 | $19.59 | 3,310,600 | — | — |
| 2012-02-14 | $5.15 | $19.67 | 3,227,300 | — | — |
| 2012-02-13 | $5.20 | $19.86 | 5,338,400 | — | — |
| 2012-02-10 | $5.21 | $19.90 | 7,430,500 | — | — |
| 2012-02-09 | $5.11 | $19.51 | 7,560,700 | — | — |
| 2012-02-08 | $5.04 | $19.25 | 6,399,800 | — | — |
| 2012-02-07 | $5.00 | $19.09 | 7,361,100 | — | — |
| 2012-02-06 | $4.94 | $18.86 | 7,589,200 | — | — |
| 2012-02-03 | $4.83 | $18.44 | 7,292,600 | — | — |
| 2012-02-02 | $4.79 | $18.29 | 6,329,800 | — | — |
| 2012-02-01 | $4.74 | $18.10 | 6,607,800 | — | — |
| 2012-01-31 | $4.69 | $17.91 | 16,477,100 | — | — |
| 2012-01-30 | $5.01 | $19.13 | 10,120,100 | — | — |
| 2012-01-27 | $5.21 | $19.90 | 9,297,900 | — | — |
| 2012-01-26 | $5.26 | $20.09 | 4,310,900 | — | — |
| 2012-01-25 | $5.25 | $20.05 | 3,395,500 | — | — |
| 2012-01-24 | $5.27 | $20.12 | 3,499,800 | — | — |
| 2012-01-23 | $5.13 | $19.59 | 5,362,400 | — | — |
| 2012-01-20 | $5.25 | $20.05 | 3,155,400 | — | — |
| 2012-01-19 | $5.35 | $20.43 | 1,593,000 | — | — |
| 2012-01-18 | $5.40 | $20.62 | 2,497,400 | — | — |
| 2012-01-17 | $5.31 | $20.28 | 1,306,100 | — | — |
| 2012-01-13 | $5.38 | $20.54 | 1,520,500 | — | — |
| 2012-01-12 | $5.39 | $20.58 | 1,843,500 | — | — |
| 2012-01-11 | $5.39 | $20.58 | 4,954,100 | — | — |
| 2012-01-10 | $5.42 | $20.70 | 2,373,700 | — | — |
| 2012-01-09 | $5.36 | $20.47 | 3,448,300 | — | — |
| 2012-01-06 | $5.43 | $20.74 | 3,603,400 | — | — |
| 2012-01-05 | $5.37 | $20.51 | 3,358,500 | — | — |
| 2012-01-04 | $5.28 | $20.16 | 4,294,500 | — | — |
| 2012-01-03 | $5.26 | $20.09 | 3,645,400 | — | — |