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
- 2003-10-07 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 | $6.01 | $6.01 | 572,785 | — | — |
| 2012-12-28 | $5.80 | $5.80 | 309,668 | — | — |
| 2012-12-27 | $5.82 | $5.82 | 238,829 | — | — |
| 2012-12-26 | $5.87 | $5.87 | 243,455 | — | — |
| 2012-12-24 | $5.77 | $5.77 | 196,615 | — | — |
| 2012-12-21 | $5.89 | $5.89 | 710,994 | — | — |
| 2012-12-20 | $5.90 | $5.90 | 1,328,596 | — | — |
| 2012-12-19 | $5.90 | $5.90 | 541,558 | — | — |
| 2012-12-18 | $5.98 | $5.98 | 2,140,210 | — | — |
| 2012-12-17 | $5.86 | $5.86 | 423,878 | — | — |
| 2012-12-14 | $5.73 | $5.73 | 371,544 | — | — |
| 2012-12-13 | $5.67 | $5.67 | 422,433 | — | — |
| 2012-12-12 | $5.65 | $5.65 | 341,474 | — | — |
| 2012-12-11 | $5.79 | $5.79 | 595,049 | — | — |
| 2012-12-10 | $5.64 | $5.64 | 438,624 | — | — |
| 2012-12-07 | $5.49 | $5.49 | 396,988 | — | — |
| 2012-12-06 | $5.43 | $5.43 | 374,436 | — | — |
| 2012-12-05 | $5.50 | $5.50 | 503,681 | — | — |
| 2012-12-04 | $5.60 | $5.60 | 1,511,621 | — | — |
| 2012-12-03 | $5.32 | $5.32 | 1,078,201 | — | — |
| 2012-11-30 | $5.49 | $5.49 | 1,080,803 | — | — |
| 2012-11-29 | $5.54 | $5.54 | 1,290,429 | — | — |
| 2012-11-28 | $5.66 | $5.66 | 899,802 | — | — |
| 2012-11-27 | $5.85 | $5.85 | 1,348,546 | — | — |
| 2012-11-26 | $5.67 | $5.67 | 744,245 | — | — |
| 2012-11-23 | $5.50 | $5.50 | 190,543 | — | — |
| 2012-11-21 | $5.46 | $5.46 | 709,837 | — | — |
| 2012-11-20 | $5.22 | $5.22 | 1,554,413 | — | — |
| 2012-11-19 | $4.92 | $4.92 | 1,044,372 | — | — |
| 2012-11-16 | $4.77 | $4.77 | 549,076 | — | — |
| 2012-11-15 | $4.76 | $4.76 | 514,090 | — | — |
| 2012-11-14 | $4.73 | $4.73 | 498,476 | — | — |
| 2012-11-13 | $4.76 | $4.76 | 448,455 | — | — |
| 2012-11-12 | $4.81 | $4.81 | 395,254 | — | — |
| 2012-11-09 | $4.76 | $4.76 | 442,962 | — | — |
| 2012-11-08 | $4.73 | $4.73 | 715,331 | — | — |
| 2012-11-07 | $4.80 | $4.80 | 888,236 | — | — |
| 2012-11-06 | $4.81 | $4.81 | 1,270,189 | — | — |
| 2012-11-05 | $4.79 | $4.79 | 1,134,294 | — | — |
| 2012-11-02 | $4.74 | $4.74 | 848,046 | — | — |
| 2012-11-01 | $4.77 | $4.77 | 1,281,755 | — | — |
| 2012-10-31 | $4.75 | $4.75 | 1,260,070 | — | — |
| 2012-10-26 | $4.61 | $4.61 | 1,507,573 | — | — |
| 2012-10-25 | $4.37 | $4.37 | 549,654 | — | — |
| 2012-10-24 | $4.35 | $4.35 | 818,265 | — | — |
| 2012-10-23 | $4.32 | $4.32 | 832,432 | — | — |
| 2012-10-22 | $4.19 | $4.19 | 811,614 | — | — |
| 2012-10-19 | $4.20 | $4.20 | 971,508 | — | — |
| 2012-10-18 | $4.38 | $4.38 | 626,276 | — | — |
| 2012-10-17 | $4.45 | $4.45 | 872,623 | — | — |
| 2012-10-16 | $4.38 | $4.38 | 1,327,728 | — | — |
| 2012-10-15 | $4.31 | $4.31 | 1,044,950 | — | — |
| 2012-10-12 | $4.20 | $4.20 | 889,104 | — | — |
| 2012-10-11 | $4.12 | $4.12 | 656,057 | — | — |
| 2012-10-10 | $4.01 | $4.01 | 985,676 | — | — |
| 2012-10-09 | $4.18 | $4.18 | 500,211 | — | — |
| 2012-10-08 | $4.22 | $4.22 | 446,431 | — | — |
| 2012-10-05 | $4.18 | $4.18 | 440,070 | — | — |
| 2012-10-04 | $4.25 | $4.25 | 1,236,938 | — | — |
| 2012-10-03 | $4.23 | $4.23 | 756,100 | — | — |
| 2012-10-02 | $4.24 | $4.24 | 515,825 | — | — |
| 2012-10-01 | $4.21 | $4.21 | 1,241,275 | — | — |
| 2012-09-28 | $4.23 | $4.23 | 738,173 | — | — |
| 2012-09-27 | $4.28 | $4.28 | 1,122,439 | — | — |
| 2012-09-26 | $4.13 | $4.13 | 884,477 | — | — |
| 2012-09-25 | $4.24 | $4.24 | 1,616,578 | — | — |
| 2012-09-24 | $4.18 | $4.18 | 1,509,597 | — | — |
| 2012-09-21 | $4.32 | $4.32 | 3,067,480 | — | — |
| 2012-09-20 | $4.46 | $4.46 | 4,870,264 | — | — |
| 2012-09-19 | $5.40 | $5.40 | 166,833 | — | — |
| 2012-09-18 | $5.27 | $5.27 | 651,431 | — | — |
| 2012-09-17 | $5.36 | $5.36 | 241,142 | — | — |
| 2012-09-14 | $5.43 | $5.43 | 386,001 | — | — |
| 2012-09-13 | $5.39 | $5.39 | 549,076 | — | — |
| 2012-09-12 | $5.40 | $5.40 | 400,458 | — | — |
| 2012-09-11 | $5.26 | $5.26 | 361,713 | — | — |
| 2012-09-10 | $5.26 | $5.26 | 700,585 | — | — |
| 2012-09-07 | $5.11 | $5.11 | 331,643 | — | — |
| 2012-09-06 | $5.19 | $5.19 | 358,244 | — | — |
| 2012-09-05 | $5.01 | $5.01 | 399,880 | — | — |
| 2012-09-04 | $4.91 | $4.91 | 773,159 | — | — |
| 2012-08-31 | $5.13 | $5.13 | 414,915 | — | — |
| 2012-08-30 | $5.13 | $5.13 | 475,345 | — | — |
| 2012-08-29 | $5.13 | $5.13 | 308,223 | — | — |
| 2012-08-28 | $5.12 | $5.12 | 726,607 | — | — |
| 2012-08-27 | $5.30 | $5.30 | 345,522 | — | — |
| 2012-08-24 | $5.30 | $5.30 | 484,019 | — | — |
| 2012-08-23 | $5.48 | $5.48 | 953,003 | — | — |
| 2012-08-22 | $5.49 | $5.49 | 437,757 | — | — |
| 2012-08-21 | $5.36 | $5.36 | 649,118 | — | — |
| 2012-08-20 | $5.28 | $5.28 | 645,937 | — | — |
| 2012-08-17 | $5.19 | $5.19 | 560,930 | — | — |
| 2012-08-16 | $5.18 | $5.18 | 472,165 | — | — |
| 2012-08-15 | $5.20 | $5.20 | 545,028 | — | — |
| 2012-08-14 | $5.17 | $5.17 | 980,183 | — | — |
| 2012-08-13 | $5.01 | $5.01 | 404,217 | — | — |
| 2012-08-10 | $4.96 | $4.96 | 921,198 | — | — |
| 2012-08-09 | $5.03 | $5.03 | 718,511 | — | — |
| 2012-08-08 | $5.10 | $5.10 | 996,953 | — | — |
| 2012-08-07 | $4.91 | $4.91 | 1,529,837 | — | — |
| 2012-08-06 | $4.50 | $4.50 | 501,079 | — | — |
| 2012-08-03 | $4.43 | $4.43 | 541,558 | — | — |
| 2012-08-02 | $4.30 | $4.30 | 317,475 | — | — |
| 2012-08-01 | $4.32 | $4.32 | 416,072 | — | — |
| 2012-07-31 | $4.40 | $4.40 | 617,023 | — | — |
| 2012-07-30 | $4.42 | $4.42 | 366,629 | — | — |
| 2012-07-27 | $4.53 | $4.53 | 681,502 | — | — |
| 2012-07-26 | $4.45 | $4.45 | 627,722 | — | — |
| 2012-07-25 | $4.39 | $4.39 | 747,425 | — | — |
| 2012-07-24 | $4.51 | $4.51 | 669,936 | — | — |
| 2012-07-23 | $4.62 | $4.62 | 582,327 | — | — |
| 2012-07-20 | $4.82 | $4.82 | 768,822 | — | — |
| 2012-07-19 | $5.17 | $5.17 | 557,461 | — | — |
| 2012-07-18 | $5.13 | $5.13 | 229,577 | — | — |
| 2012-07-17 | $5.12 | $5.12 | 473,899 | — | — |
| 2012-07-16 | $5.19 | $5.19 | 703,765 | — | — |
| 2012-07-13 | $5.07 | $5.07 | 216,565 | — | — |
| 2012-07-12 | $5.02 | $5.02 | 1,026,156 | — | — |
| 2012-07-11 | $5.19 | $5.19 | 1,197,326 | — | — |
| 2012-07-10 | $5.29 | $5.29 | 508,596 | — | — |
| 2012-07-09 | $5.52 | $5.52 | 642,757 | — | — |
| 2012-07-06 | $5.65 | $5.65 | 229,577 | — | — |
| 2012-07-05 | $5.71 | $5.71 | 745,112 | — | — |
| 2012-07-03 | $5.67 | $5.67 | 258,201 | — | — |
| 2012-07-02 | $5.64 | $5.64 | 725,162 | — | — |
| 2012-06-29 | $5.81 | $5.81 | 838,793 | — | — |
| 2012-06-28 | $5.50 | $5.50 | 735,571 | — | — |
| 2012-06-27 | $5.70 | $5.70 | 242,877 | — | — |
| 2012-06-26 | $5.71 | $5.71 | 695,091 | — | — |
| 2012-06-25 | $5.67 | $5.67 | 604,880 | — | — |
| 2012-06-22 | $5.89 | $5.89 | 7,560,706 | — | — |
| 2012-06-21 | $6.00 | $6.00 | 1,153,088 | — | — |
| 2012-06-20 | $6.22 | $6.22 | 876,092 | — | — |
| 2012-06-19 | $6.58 | $6.58 | 1,248,793 | — | — |
| 2012-06-18 | $6.53 | $6.53 | 562,087 | — | — |
| 2012-06-15 | $6.37 | $6.37 | 505,127 | — | — |
| 2012-06-14 | $6.20 | $6.20 | 290,007 | — | — |
| 2012-06-13 | $6.15 | $6.15 | 382,821 | — | — |
| 2012-06-12 | $6.16 | $6.16 | 322,390 | — | — |
| 2012-06-11 | $6.21 | $6.21 | 617,313 | — | — |
| 2012-06-08 | $6.14 | $6.14 | 452,214 | — | — |
| 2012-06-07 | $6.00 | $6.00 | 359,979 | — | — |
| 2012-06-06 | $6.01 | $6.01 | 275,550 | — | — |
| 2012-06-05 | $5.90 | $5.90 | 224,661 | — | — |
| 2012-06-04 | $5.87 | $5.87 | 711,283 | — | — |
| 2012-06-01 | $5.91 | $5.91 | 758,124 | — | — |
| 2012-05-31 | $6.18 | $6.18 | 2,325,548 | — | — |
| 2012-05-30 | $6.06 | $6.06 | 490,380 | — | — |
| 2012-05-29 | $6.16 | $6.16 | 543,004 | — | — |
| 2012-05-25 | $6.10 | $6.10 | 336,558 | — | — |
| 2012-05-24 | $6.11 | $6.11 | 1,370,521 | — | — |
| 2012-05-23 | $5.65 | $5.65 | 994,640 | — | — |
| 2012-05-22 | $5.69 | $5.69 | 409,421 | — | — |
| 2012-05-21 | $5.67 | $5.67 | 564,400 | — | — |
| 2012-05-18 | $5.38 | $5.38 | 554,280 | — | — |
| 2012-05-17 | $5.54 | $5.54 | 798,025 | — | — |
| 2012-05-16 | $5.72 | $5.72 | 1,016,614 | — | — |
| 2012-05-15 | $5.42 | $5.42 | 453,949 | — | — |
| 2012-05-14 | $5.27 | $5.27 | 1,534,463 | — | — |
| 2012-05-11 | $5.61 | $5.61 | 892,573 | — | — |
| 2012-05-10 | $5.53 | $5.53 | 1,298,236 | — | — |
| 2012-05-09 | $5.46 | $5.46 | 425,324 | — | — |
| 2012-05-08 | $5.51 | $5.51 | 368,074 | — | — |
| 2012-05-07 | $5.59 | $5.59 | 233,046 | — | — |
| 2012-05-04 | $5.50 | $5.50 | 328,751 | — | — |
| 2012-05-03 | $5.65 | $5.65 | 420,987 | — | — |
| 2012-05-02 | $5.77 | $5.77 | 247,792 | — | — |
| 2012-05-01 | $5.75 | $5.75 | 384,555 | — | — |
| 2012-04-30 | $5.74 | $5.74 | 271,213 | — | — |
| 2012-04-27 | $5.83 | $5.83 | 184,471 | — | — |
| 2012-04-26 | $5.79 | $5.79 | 298,392 | — | — |
| 2012-04-25 | $5.83 | $5.83 | 461,466 | — | — |
| 2012-04-24 | $5.81 | $5.81 | 321,523 | — | — |
| 2012-04-23 | $5.74 | $5.74 | 400,747 | — | — |
| 2012-04-20 | $5.86 | $5.86 | 321,523 | — | — |
| 2012-04-19 | $5.84 | $5.84 | 323,547 | — | — |
| 2012-04-18 | $5.88 | $5.88 | 389,471 | — | — |
| 2012-04-17 | $6.08 | $6.08 | 735,860 | — | — |
| 2012-04-16 | $5.87 | $5.87 | 367,496 | — | — |
| 2012-04-13 | $5.90 | $5.90 | 441,805 | — | — |
| 2012-04-12 | $5.92 | $5.92 | 458,286 | — | — |
| 2012-04-11 | $5.80 | $5.80 | 530,571 | — | — |
| 2012-04-10 | $5.57 | $5.57 | 769,689 | — | — |
| 2012-04-09 | $5.77 | $5.77 | 425,902 | — | — |
| 2012-04-05 | $5.77 | $5.77 | 1,117,813 | — | — |
| 2012-04-04 | $5.93 | $5.93 | 561,509 | — | — |
| 2012-04-03 | $6.07 | $6.07 | 881,586 | — | — |
| 2012-04-02 | $5.91 | $5.91 | 1,038,010 | — | — |
| 2012-03-30 | $5.81 | $5.81 | 475,345 | — | — |
| 2012-03-29 | $5.68 | $5.68 | 388,314 | — | — |
| 2012-03-28 | $5.73 | $5.73 | 291,453 | — | — |
| 2012-03-27 | $5.85 | $5.85 | 475,345 | — | — |
| 2012-03-26 | $5.79 | $5.79 | 540,402 | — | — |
| 2012-03-23 | $5.66 | $5.66 | 1,628,722 | — | — |
| 2012-03-22 | $5.86 | $5.86 | 670,514 | — | — |
| 2012-03-21 | $5.87 | $5.87 | 381,375 | — | — |
| 2012-03-20 | $5.87 | $5.87 | 716,198 | — | — |
| 2012-03-19 | $5.89 | $5.89 | 743,088 | — | — |
| 2012-03-16 | $5.72 | $5.72 | 1,524,343 | — | — |
| 2012-03-15 | $5.67 | $5.67 | 15,245,453 | — | — |
| 2012-03-14 | $5.61 | $5.61 | 1,188,363 | — | — |
| 2012-03-13 | $5.25 | $5.25 | 1,353,172 | — | — |
| 2012-03-12 | $5.61 | $5.61 | 422,433 | — | — |
| 2012-03-09 | $5.56 | $5.56 | 1,057,094 | — | — |
| 2012-03-08 | $5.30 | $5.30 | 817,397 | — | — |
| 2012-03-07 | $5.53 | $5.53 | 1,003,314 | — | — |
| 2012-03-06 | $6.04 | $6.04 | 721,403 | — | — |
| 2012-03-05 | $6.25 | $6.25 | 636,685 | — | — |
| 2012-03-02 | $6.34 | $6.34 | 1,171,304 | — | — |
| 2012-03-01 | $6.15 | $6.15 | 924,090 | — | — |
| 2012-02-29 | $5.80 | $5.80 | 420,409 | — | — |
| 2012-02-28 | $5.65 | $5.65 | 968,328 | — | — |
| 2012-02-27 | $5.52 | $5.52 | 481,995 | — | — |
| 2012-02-24 | $5.42 | $5.42 | 335,113 | — | — |
| 2012-02-23 | $5.36 | $5.36 | 491,826 | — | — |
| 2012-02-22 | $5.19 | $5.19 | 513,512 | — | — |
| 2012-02-21 | $5.00 | $5.00 | 387,736 | — | — |
| 2012-02-17 | $4.96 | $4.96 | 558,039 | — | — |
| 2012-02-16 | $5.15 | $5.15 | 411,735 | — | — |
| 2012-02-15 | $5.01 | $5.01 | 385,134 | — | — |
| 2012-02-14 | $4.95 | $4.95 | 274,104 | — | — |
| 2012-02-13 | $4.87 | $4.87 | 424,746 | — | — |
| 2012-02-10 | $4.68 | $4.68 | 998,687 | — | — |
| 2012-02-09 | $4.45 | $4.45 | 976,424 | — | — |
| 2012-02-08 | $4.14 | $4.14 | 584,062 | — | — |
| 2012-02-07 | $3.98 | $3.98 | 246,636 | — | — |
| 2012-02-06 | $4.01 | $4.01 | 102,644 | — | — |
| 2012-02-03 | $3.98 | $3.98 | 97,729 | — | — |
| 2012-02-02 | $3.96 | $3.96 | 273,526 | — | — |
| 2012-02-01 | $4.02 | $4.02 | 84,718 | — | — |
| 2012-01-31 | $3.97 | $3.97 | 92,814 | — | — |
| 2012-01-30 | $3.95 | $3.95 | 179,845 | — | — |
| 2012-01-27 | $3.98 | $3.98 | 101,488 | — | — |
| 2012-01-26 | $3.98 | $3.98 | 210,783 | — | — |
| 2012-01-25 | $3.97 | $3.97 | 157,870 | — | — |
| 2012-01-24 | $3.99 | $3.99 | 117,391 | — | — |
| 2012-01-23 | $3.98 | $3.98 | 148,039 | — | — |
| 2012-01-20 | $3.98 | $3.98 | 98,886 | — | — |
| 2012-01-19 | $3.98 | $3.98 | 123,173 | — | — |
| 2012-01-18 | $3.98 | $3.98 | 172,616 | — | — |
| 2012-01-17 | $3.98 | $3.98 | 333,667 | — | — |
| 2012-01-13 | $3.96 | $3.96 | 86,164 | — | — |
| 2012-01-12 | $3.93 | $3.93 | 334,823 | — | — |
| 2012-01-11 | $4.06 | $4.06 | 67,369 | — | — |
| 2012-01-10 | $4.07 | $4.07 | 112,186 | — | — |
| 2012-01-09 | $4.05 | $4.05 | 55,804 | — | — |
| 2012-01-06 | $4.09 | $4.09 | 86,164 | — | — |
| 2012-01-05 | $4.06 | $4.06 | 82,116 | — | — |
| 2012-01-04 | $4.05 | $4.05 | 351,015 | — | — |
| 2012-01-03 | $4.09 | $4.09 | 318,921 | — | — |