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
- 1993-03-04 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 | $6.12 | $6.12 | 619,800 | — | — |
| 2012-12-28 | $5.98 | $5.98 | 511,000 | — | — |
| 2012-12-27 | $6.01 | $6.01 | 597,200 | — | — |
| 2012-12-26 | $6.09 | $6.09 | 345,400 | — | — |
| 2012-12-24 | $6.03 | $6.03 | 725,900 | — | — |
| 2012-12-21 | $6.21 | $6.21 | 1,085,800 | — | — |
| 2012-12-20 | $6.30 | $6.30 | 638,900 | — | — |
| 2012-12-19 | $6.33 | $6.33 | 692,400 | — | — |
| 2012-12-18 | $6.16 | $6.16 | 1,116,300 | — | — |
| 2012-12-17 | $5.96 | $5.96 | 540,800 | — | — |
| 2012-12-14 | $5.90 | $5.90 | 520,000 | — | — |
| 2012-12-13 | $5.96 | $5.96 | 469,700 | — | — |
| 2012-12-12 | $6.11 | $6.11 | 732,800 | — | — |
| 2012-12-11 | $6.19 | $6.19 | 688,500 | — | — |
| 2012-12-10 | $6.15 | $6.15 | 288,700 | — | — |
| 2012-12-07 | $6.14 | $6.14 | 511,200 | — | — |
| 2012-12-06 | $6.08 | $6.08 | 304,500 | — | — |
| 2012-12-05 | $6.10 | $6.10 | 331,100 | — | — |
| 2012-12-04 | $6.09 | $6.09 | 546,700 | — | — |
| 2012-12-03 | $6.09 | $6.09 | 472,200 | — | — |
| 2012-11-30 | $6.11 | $6.11 | 512,200 | — | — |
| 2012-11-29 | $6.13 | $6.13 | 418,800 | — | — |
| 2012-11-28 | $6.14 | $6.14 | 691,500 | — | — |
| 2012-11-27 | $6.10 | $6.10 | 706,500 | — | — |
| 2012-11-26 | $6.12 | $6.12 | 465,100 | — | — |
| 2012-11-23 | $6.14 | $6.14 | 235,800 | — | — |
| 2012-11-21 | $6.09 | $6.09 | 567,500 | — | — |
| 2012-11-20 | $6.10 | $6.10 | 1,009,100 | — | — |
| 2012-11-19 | $6.10 | $6.10 | 1,067,800 | — | — |
| 2012-11-16 | $5.92 | $5.92 | 1,855,400 | — | — |
| 2012-11-15 | $6.02 | $6.02 | 14,931,900 | — | — |
| 2012-11-14 | $6.24 | $6.24 | 1,082,000 | — | — |
| 2012-11-13 | $6.10 | $6.10 | 1,059,000 | — | — |
| 2012-11-12 | $6.18 | $6.18 | 524,800 | — | — |
| 2012-11-09 | $6.01 | $6.01 | 336,700 | — | — |
| 2012-11-08 | $6.21 | $6.21 | 1,332,100 | — | — |
| 2012-11-07 | $5.72 | $5.72 | 485,500 | — | — |
| 2012-11-06 | $6.18 | $6.18 | 158,900 | — | — |
| 2012-11-05 | $6.19 | $6.19 | 171,500 | — | — |
| 2012-11-02 | $6.16 | $6.16 | 383,200 | — | — |
| 2012-11-01 | $6.41 | $6.41 | 259,300 | — | — |
| 2012-10-31 | $6.43 | $6.43 | 268,000 | — | — |
| 2012-10-26 | $6.42 | $6.42 | 334,500 | — | — |
| 2012-10-25 | $6.30 | $6.30 | 251,700 | — | — |
| 2012-10-24 | $6.31 | $6.31 | 197,900 | — | — |
| 2012-10-23 | $6.45 | $6.45 | 284,800 | — | — |
| 2012-10-22 | $6.65 | $6.65 | 358,900 | — | — |
| 2012-10-19 | $7.05 | $7.05 | 432,800 | — | — |
| 2012-10-18 | $7.27 | $7.27 | 516,000 | — | — |
| 2012-10-17 | $7.27 | $7.27 | 257,900 | — | — |
| 2012-10-16 | $7.24 | $7.24 | 263,700 | — | — |
| 2012-10-15 | $7.21 | $7.21 | 548,300 | — | — |
| 2012-10-12 | $7.11 | $7.11 | 465,000 | — | — |
| 2012-10-11 | $7.11 | $7.11 | 593,800 | — | — |
| 2012-10-10 | $6.91 | $6.91 | 229,100 | — | — |
| 2012-10-09 | $6.65 | $6.65 | 186,700 | — | — |
| 2012-10-08 | $6.74 | $6.74 | 253,100 | — | — |
| 2012-10-05 | $6.89 | $6.89 | 1,118,900 | — | — |
| 2012-10-04 | $6.35 | $6.35 | 242,100 | — | — |
| 2012-10-03 | $6.35 | $6.35 | 281,800 | — | — |
| 2012-10-02 | $6.50 | $6.50 | 217,700 | — | — |
| 2012-10-01 | $6.56 | $6.56 | 219,200 | — | — |
| 2012-09-28 | $6.70 | $6.70 | 149,500 | — | — |
| 2012-09-27 | $6.71 | $6.71 | 255,000 | — | — |
| 2012-09-26 | $6.74 | $6.74 | 642,500 | — | — |
| 2012-09-25 | $6.78 | $6.78 | 324,000 | — | — |
| 2012-09-24 | $6.92 | $6.92 | 181,400 | — | — |
| 2012-09-21 | $7.00 | $7.00 | 332,100 | — | — |
| 2012-09-20 | $6.92 | $6.92 | 395,000 | — | — |
| 2012-09-19 | $6.90 | $6.90 | 703,000 | — | — |
| 2012-09-18 | $6.90 | $6.90 | 200,000 | — | — |
| 2012-09-17 | $6.83 | $6.83 | 237,400 | — | — |
| 2012-09-14 | $6.69 | $6.69 | 330,800 | — | — |
| 2012-09-13 | $6.59 | $6.59 | 278,000 | — | — |
| 2012-09-12 | $6.55 | $6.55 | 187,700 | — | — |
| 2012-09-11 | $6.66 | $6.66 | 162,500 | — | — |
| 2012-09-10 | $6.81 | $6.81 | 244,300 | — | — |
| 2012-09-07 | $6.81 | $6.81 | 221,100 | — | — |
| 2012-09-06 | $6.69 | $6.69 | 304,200 | — | — |
| 2012-09-05 | $6.69 | $6.69 | 440,500 | — | — |
| 2012-09-04 | $6.28 | $6.28 | 311,700 | — | — |
| 2012-08-31 | $6.24 | $6.24 | 183,500 | — | — |
| 2012-08-30 | $6.22 | $6.22 | 250,800 | — | — |
| 2012-08-29 | $6.34 | $6.34 | 380,100 | — | — |
| 2012-08-28 | $6.43 | $6.43 | 228,000 | — | — |
| 2012-08-27 | $6.37 | $6.37 | 293,600 | — | — |
| 2012-08-24 | $6.54 | $6.54 | 373,100 | — | — |
| 2012-08-23 | $6.66 | $6.66 | 231,900 | — | — |
| 2012-08-22 | $6.75 | $6.75 | 144,100 | — | — |
| 2012-08-21 | $6.86 | $6.86 | 442,600 | — | — |
| 2012-08-20 | $6.67 | $6.67 | 185,200 | — | — |
| 2012-08-17 | $6.85 | $6.85 | 239,100 | — | — |
| 2012-08-16 | $6.68 | $6.68 | 277,100 | — | — |
| 2012-08-15 | $6.56 | $6.56 | 206,100 | — | — |
| 2012-08-14 | $6.58 | $6.58 | 363,600 | — | — |
| 2012-08-13 | $6.65 | $6.65 | 317,500 | — | — |
| 2012-08-10 | $6.75 | $6.75 | 218,400 | — | — |
| 2012-08-09 | $6.93 | $6.93 | 103,700 | — | — |
| 2012-08-08 | $7.03 | $7.03 | 341,900 | — | — |
| 2012-08-07 | $7.08 | $7.08 | 220,700 | — | — |
| 2012-08-06 | $7.11 | $7.11 | 185,000 | — | — |
| 2012-08-03 | $7.04 | $7.04 | 328,800 | — | — |
| 2012-08-02 | $6.75 | $6.75 | 251,300 | — | — |
| 2012-08-01 | $6.65 | $6.65 | 212,800 | — | — |
| 2012-07-31 | $6.69 | $6.69 | 285,200 | — | — |
| 2012-07-30 | $6.82 | $6.82 | 192,600 | — | — |
| 2012-07-27 | $6.59 | $6.59 | 364,900 | — | — |
| 2012-07-26 | $6.44 | $6.44 | 334,600 | — | — |
| 2012-07-25 | $6.32 | $6.32 | 509,700 | — | — |
| 2012-07-24 | $6.60 | $6.60 | 270,000 | — | — |
| 2012-07-23 | $6.70 | $6.70 | 169,200 | — | — |
| 2012-07-20 | $6.85 | $6.85 | 185,500 | — | — |
| 2012-07-19 | $7.08 | $7.08 | 317,600 | — | — |
| 2012-07-18 | $7.10 | $7.10 | 279,900 | — | — |
| 2012-07-17 | $6.97 | $6.97 | 215,100 | — | — |
| 2012-07-16 | $6.98 | $6.98 | 210,900 | — | — |
| 2012-07-13 | $6.99 | $6.99 | 290,700 | — | — |
| 2012-07-12 | $6.97 | $6.97 | 670,400 | — | — |
| 2012-07-11 | $6.79 | $6.79 | 337,700 | — | — |
| 2012-07-10 | $6.75 | $6.75 | 531,900 | — | — |
| 2012-07-09 | $6.80 | $6.80 | 245,300 | — | — |
| 2012-07-06 | $7.03 | $7.03 | 243,800 | — | — |
| 2012-07-05 | $7.08 | $7.08 | 241,700 | — | — |
| 2012-07-03 | $6.92 | $6.92 | 159,100 | — | — |
| 2012-07-02 | $6.81 | $6.81 | 282,300 | — | — |
| 2012-06-29 | $6.57 | $6.57 | 461,400 | — | — |
| 2012-06-28 | $6.44 | $6.44 | 267,300 | — | — |
| 2012-06-27 | $6.61 | $6.61 | 236,200 | — | — |
| 2012-06-26 | $6.54 | $6.54 | 306,000 | — | — |
| 2012-06-25 | $6.55 | $6.55 | 427,100 | — | — |
| 2012-06-22 | $6.69 | $6.69 | 8,289,900 | — | — |
| 2012-06-21 | $6.77 | $6.77 | 525,700 | — | — |
| 2012-06-20 | $6.91 | $6.91 | 738,600 | — | — |
| 2012-06-19 | $6.87 | $6.87 | 870,700 | — | — |
| 2012-06-18 | $6.57 | $6.57 | 568,500 | — | — |
| 2012-06-15 | $6.74 | $6.74 | 428,000 | — | — |
| 2012-06-14 | $6.68 | $6.68 | 648,200 | — | — |
| 2012-06-13 | $6.62 | $6.62 | 271,300 | — | — |
| 2012-06-12 | $6.68 | $6.68 | 523,600 | — | — |
| 2012-06-11 | $6.60 | $6.60 | 479,700 | — | — |
| 2012-06-08 | $7.15 | $7.15 | 458,600 | — | — |
| 2012-06-07 | $7.01 | $7.01 | 399,500 | — | — |
| 2012-06-06 | $6.93 | $6.93 | 483,700 | — | — |
| 2012-06-05 | $6.62 | $6.62 | 405,100 | — | — |
| 2012-06-04 | $6.42 | $6.42 | 495,000 | — | — |
| 2012-06-01 | $6.56 | $6.56 | 321,300 | — | — |
| 2012-05-31 | $6.68 | $6.68 | 3,156,700 | — | — |
| 2012-05-30 | $6.55 | $6.55 | 636,800 | — | — |
| 2012-05-29 | $6.53 | $6.53 | 786,500 | — | — |
| 2012-05-25 | $6.75 | $6.75 | 229,200 | — | — |
| 2012-05-24 | $6.72 | $6.72 | 470,100 | — | — |
| 2012-05-23 | $6.81 | $6.81 | 424,000 | — | — |
| 2012-05-22 | $7.05 | $7.05 | 461,500 | — | — |
| 2012-05-21 | $7.04 | $7.04 | 389,900 | — | — |
| 2012-05-18 | $7.09 | $7.09 | 327,700 | — | — |
| 2012-05-17 | $7.16 | $7.16 | 554,600 | — | — |
| 2012-05-16 | $7.40 | $7.40 | 773,000 | — | — |
| 2012-05-15 | $7.45 | $7.45 | 196,000 | — | — |
| 2012-05-14 | $7.50 | $7.50 | 321,600 | — | — |
| 2012-05-11 | $7.98 | $7.98 | 78,600 | — | — |
| 2012-05-10 | $7.97 | $7.97 | 107,000 | — | — |
| 2012-05-09 | $8.03 | $8.03 | 209,000 | — | — |
| 2012-05-08 | $7.96 | $7.96 | 205,900 | — | — |
| 2012-05-07 | $7.97 | $7.97 | 183,000 | — | — |
| 2012-05-04 | $7.98 | $7.98 | 212,800 | — | — |
| 2012-05-03 | $8.02 | $8.02 | 441,200 | — | — |
| 2012-05-02 | $8.07 | $8.07 | 380,100 | — | — |
| 2012-05-01 | $8.54 | $8.54 | 258,000 | — | — |
| 2012-04-30 | $8.55 | $8.55 | 338,600 | — | — |
| 2012-04-27 | $8.53 | $8.53 | 288,500 | — | — |
| 2012-04-26 | $8.04 | $8.04 | 274,100 | — | — |
| 2012-04-25 | $8.12 | $8.12 | 219,200 | — | — |
| 2012-04-24 | $8.00 | $8.00 | 232,200 | — | — |
| 2012-04-23 | $8.09 | $8.09 | 355,300 | — | — |
| 2012-04-20 | $8.34 | $8.34 | 184,100 | — | — |
| 2012-04-19 | $8.38 | $8.38 | 186,500 | — | — |
| 2012-04-18 | $8.34 | $8.34 | 217,300 | — | — |
| 2012-04-17 | $8.49 | $8.49 | 234,000 | — | — |
| 2012-04-16 | $8.49 | $8.49 | 215,800 | — | — |
| 2012-04-13 | $8.60 | $8.60 | 152,200 | — | — |
| 2012-04-12 | $8.59 | $8.59 | 226,200 | — | — |
| 2012-04-11 | $8.46 | $8.46 | 313,700 | — | — |
| 2012-04-10 | $8.44 | $8.44 | 316,300 | — | — |
| 2012-04-09 | $8.36 | $8.36 | 340,200 | — | — |
| 2012-04-05 | $8.50 | $8.50 | 338,300 | — | — |
| 2012-04-04 | $8.36 | $8.36 | 489,800 | — | — |
| 2012-04-03 | $8.72 | $8.72 | 320,800 | — | — |
| 2012-04-02 | $8.48 | $8.48 | 288,300 | — | — |
| 2012-03-30 | $8.37 | $8.37 | 471,000 | — | — |
| 2012-03-29 | $8.21 | $8.21 | 278,700 | — | — |
| 2012-03-28 | $8.16 | $8.16 | 449,400 | — | — |
| 2012-03-27 | $8.51 | $8.51 | 403,300 | — | — |
| 2012-03-26 | $8.54 | $8.54 | 773,600 | — | — |
| 2012-03-23 | $8.50 | $8.50 | 322,400 | — | — |
| 2012-03-22 | $8.28 | $8.28 | 274,300 | — | — |
| 2012-03-21 | $8.14 | $8.14 | 386,100 | — | — |
| 2012-03-20 | $8.00 | $8.00 | 757,900 | — | — |
| 2012-03-19 | $7.55 | $7.55 | 632,600 | — | — |
| 2012-03-16 | $7.34 | $7.34 | 314,500 | — | — |
| 2012-03-15 | $7.37 | $7.37 | 223,500 | — | — |
| 2012-03-14 | $7.37 | $7.37 | 406,200 | — | — |
| 2012-03-13 | $7.41 | $7.41 | 285,800 | — | — |
| 2012-03-12 | $7.39 | $7.39 | 390,300 | — | — |
| 2012-03-09 | $7.59 | $7.59 | 925,400 | — | — |
| 2012-03-08 | $7.03 | $7.03 | 250,200 | — | — |
| 2012-03-07 | $7.03 | $7.03 | 193,000 | — | — |
| 2012-03-06 | $6.66 | $6.66 | 316,900 | — | — |
| 2012-03-05 | $6.88 | $6.88 | 312,900 | — | — |
| 2012-03-02 | $7.03 | $7.03 | 173,800 | — | — |
| 2012-03-01 | $6.92 | $6.92 | 573,700 | — | — |
| 2012-02-29 | $7.08 | $7.08 | 253,000 | — | — |
| 2012-02-28 | $7.09 | $7.09 | 272,300 | — | — |
| 2012-02-27 | $7.14 | $7.14 | 294,900 | — | — |
| 2012-02-24 | $7.10 | $7.10 | 293,800 | — | — |
| 2012-02-23 | $7.18 | $7.18 | 184,500 | — | — |
| 2012-02-22 | $7.29 | $7.29 | 268,500 | — | — |
| 2012-02-21 | $7.44 | $7.44 | 910,700 | — | — |
| 2012-02-17 | $7.04 | $7.04 | 1,026,800 | — | — |
| 2012-02-16 | $6.36 | $6.36 | 380,500 | — | — |
| 2012-02-15 | $6.61 | $6.61 | 172,300 | — | — |
| 2012-02-14 | $6.57 | $6.57 | 182,900 | — | — |
| 2012-02-13 | $6.55 | $6.55 | 403,800 | — | — |
| 2012-02-10 | $6.38 | $6.38 | 321,400 | — | — |
| 2012-02-09 | $6.36 | $6.36 | 421,100 | — | — |
| 2012-02-08 | $6.23 | $6.23 | 265,300 | — | — |
| 2012-02-07 | $6.21 | $6.21 | 312,000 | — | — |
| 2012-02-06 | $6.24 | $6.24 | 913,600 | — | — |
| 2012-02-03 | $6.08 | $6.08 | 5,099,300 | — | — |
| 2012-02-02 | $5.61 | $5.61 | 596,500 | — | — |
| 2012-02-01 | $5.63 | $5.63 | 167,900 | — | — |
| 2012-01-31 | $5.75 | $5.75 | 295,000 | — | — |
| 2012-01-30 | $5.75 | $5.75 | 391,300 | — | — |
| 2012-01-27 | $6.31 | $6.31 | 57,800 | — | — |
| 2012-01-26 | $6.34 | $6.34 | 64,100 | — | — |
| 2012-01-25 | $6.31 | $6.31 | 103,700 | — | — |
| 2012-01-24 | $6.24 | $6.24 | 80,600 | — | — |
| 2012-01-23 | $6.30 | $6.30 | 145,200 | — | — |
| 2012-01-20 | $6.39 | $6.39 | 185,800 | — | — |
| 2012-01-19 | $6.21 | $6.21 | 69,800 | — | — |
| 2012-01-18 | $6.33 | $6.33 | 107,500 | — | — |
| 2012-01-17 | $6.15 | $6.15 | 96,600 | — | — |
| 2012-01-13 | $6.25 | $6.25 | 131,000 | — | — |
| 2012-01-12 | $6.25 | $6.25 | 110,100 | — | — |
| 2012-01-11 | $6.21 | $6.21 | 163,400 | — | — |
| 2012-01-10 | $6.20 | $6.20 | 127,800 | — | — |
| 2012-01-09 | $6.14 | $6.14 | 137,900 | — | — |
| 2012-01-06 | $6.07 | $6.07 | 120,500 | — | — |
| 2012-01-05 | $6.10 | $6.10 | 141,200 | — | — |
| 2012-01-04 | $6.07 | $6.07 | 121,100 | — | — |
| 2012-01-03 | $6.02 | $6.02 | 187,300 | — | — |