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
- 2010-10-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2012-12-31 | $3.10 | $3.10 | 1,249 |
| 2012-12-28 | $3.20 | $3.20 | 3,170 |
| 2012-12-27 | $3.19 | $3.19 | 6,650 |
| 2012-12-26 | $3.20 | $3.20 | 1,821 |
| 2012-12-24 | $3.02 | $3.02 | 569 |
| 2012-12-21 | $3.10 | $3.10 | 1,216 |
| 2012-12-20 | $3.10 | $3.10 | 1,212 |
| 2012-12-19 | $3.01 | $3.01 | 5,068 |
| 2012-12-18 | $3.30 | $3.30 | 2,188 |
| 2012-12-17 | $3.89 | $3.89 | 2,109 |
| 2012-12-14 | $3.31 | $3.31 | 1,657 |
| 2012-12-13 | $3.60 | $3.60 | 2,135 |
| 2012-12-12 | $3.50 | $3.50 | 2,181 |
| 2012-12-11 | $3.30 | $3.30 | 2,246 |
| 2012-12-10 | $3.20 | $3.20 | 2,274 |
| 2012-12-07 | $3.50 | $3.50 | 1,022 |
| 2012-12-06 | $3.60 | $3.60 | 490 |
| 2012-12-05 | $3.61 | $3.61 | 651 |
| 2012-12-04 | $4.00 | $4.00 | 1,976 |
| 2012-12-03 | $3.12 | $3.12 | 2,113 |
| 2012-11-30 | $3.61 | $3.61 | 2,163 |
| 2012-11-29 | $3.80 | $3.80 | 1,916 |
| 2012-11-28 | $3.81 | $3.81 | 1,186 |
| 2012-11-27 | $4.01 | $4.01 | 387 |
| 2012-11-26 | $4.00 | $4.00 | 956 |
| 2012-11-23 | $4.49 | $4.49 | 17 |
| 2012-11-21 | $4.49 | $4.49 | 350 |
| 2012-11-20 | $4.50 | $4.50 | 554 |
| 2012-11-19 | $3.75 | $3.75 | 1,674 |
| 2012-11-16 | $3.30 | $3.30 | 3,985 |
| 2012-11-15 | $4.00 | $4.00 | 1,450 |
| 2012-11-14 | $5.01 | $5.01 | 401 |
| 2012-11-13 | $5.15 | $5.15 | 288 |
| 2012-11-12 | $5.25 | $5.25 | 297 |
| 2012-11-09 | $5.50 | $5.50 | 1,485 |
| 2012-11-08 | $5.50 | $5.50 | 1,627 |
| 2012-11-07 | $5.40 | $5.40 | 1,402 |
| 2012-11-06 | $5.10 | $5.10 | 1,618 |
| 2012-11-05 | $5.50 | $5.50 | 577 |
| 2012-11-02 | $5.20 | $5.20 | 498 |
| 2012-11-01 | $5.36 | $5.36 | 658 |
| 2012-10-31 | $5.04 | $5.04 | 973 |
| 2012-10-26 | $5.04 | $5.04 | 1,384 |
| 2012-10-25 | $5.65 | $5.65 | 1,437 |
| 2012-10-24 | $5.51 | $5.51 | 2,914 |
| 2012-10-23 | $5.30 | $5.30 | 1,325 |
| 2012-10-22 | $5.99 | $5.99 | 3,379 |
| 2012-10-19 | $5.99 | $5.99 | 2,336 |
| 2012-10-18 | $5.00 | $5.00 | 3,847 |
| 2012-10-17 | $6.00 | $6.00 | 722 |
| 2012-10-16 | $5.55 | $5.55 | 1,307 |
| 2012-10-15 | $6.20 | $6.20 | 3,061 |
| 2012-10-12 | $7.49 | $7.49 | 1,400 |
| 2012-10-11 | $7.00 | $7.00 | 519 |
| 2012-10-10 | $7.00 | $7.00 | 608 |
| 2012-10-09 | $8.00 | $8.00 | 871 |
| 2012-10-08 | $7.20 | $7.20 | 808 |
| 2012-10-05 | $8.00 | $8.00 | 1,049 |
| 2012-10-04 | $8.50 | $8.50 | 1,258 |
| 2012-10-03 | $7.60 | $7.60 | 687 |
| 2012-10-02 | $9.00 | $9.00 | 2,076 |
| 2012-10-01 | $8.40 | $8.40 | 3,037 |
| 2012-09-28 | $9.00 | $9.00 | 462 |
| 2012-09-27 | $9.75 | $9.75 | 1,506 |
| 2012-09-26 | $9.50 | $9.50 | 437 |
| 2012-09-25 | $9.11 | $9.11 | 918 |
| 2012-09-24 | $9.45 | $9.45 | 888 |
| 2012-09-21 | $9.45 | $9.45 | 971 |
| 2012-09-20 | $10.00 | $10.00 | 1,194 |
| 2012-09-19 | $9.50 | $9.50 | 4,570 |
| 2012-09-18 | $10.21 | $10.21 | 507 |
| 2012-09-17 | $10.90 | $10.90 | 1,257 |
| 2012-09-14 | $10.50 | $10.50 | 856 |
| 2012-09-13 | $10.60 | $10.60 | 399 |
| 2012-09-12 | $11.00 | $11.00 | 638 |
| 2012-09-11 | $10.00 | $10.00 | 1,601 |
| 2012-09-10 | $10.50 | $10.50 | 1,083 |
| 2012-09-07 | $10.70 | $10.70 | 1,116 |
| 2012-09-06 | $10.51 | $10.51 | 534 |
| 2012-09-05 | $11.00 | $11.00 | 360 |
| 2012-09-04 | $10.55 | $10.55 | 256 |
| 2012-08-31 | $11.00 | $11.00 | 655 |
| 2012-08-30 | $12.00 | $12.00 | 428 |
| 2012-08-29 | $11.50 | $11.50 | 845 |
| 2012-08-28 | $11.80 | $11.80 | 243 |
| 2012-08-27 | $11.00 | $11.00 | 1,059 |
| 2012-08-24 | $12.10 | $12.10 | 294 |
| 2012-08-23 | $12.00 | $12.00 | 1,833 |
| 2012-08-22 | $12.00 | $12.00 | 5,105 |
| 2012-08-21 | $10.11 | $10.11 | 1,496 |
| 2012-08-20 | $11.00 | $11.00 | 1,120 |
| 2012-08-17 | $11.00 | $11.00 | 997 |
| 2012-08-16 | $11.80 | $11.80 | 996 |
| 2012-08-15 | $10.70 | $10.70 | 1,016 |
| 2012-08-14 | $12.00 | $12.00 | 1,016 |
| 2012-08-13 | $12.50 | $12.50 | 566 |
| 2012-08-10 | $11.00 | $11.00 | 956 |
| 2012-08-09 | $11.60 | $11.60 | 425 |
| 2012-08-08 | $13.00 | $13.00 | 584 |
| 2012-08-07 | $11.50 | $11.50 | 767 |
| 2012-08-06 | $13.00 | $13.00 | 368 |
| 2012-08-03 | $12.00 | $12.00 | 776 |
| 2012-08-02 | $12.00 | $12.00 | 984 |
| 2012-08-01 | $12.60 | $12.60 | 787 |
| 2012-07-31 | $12.50 | $12.50 | 446 |
| 2012-07-30 | $12.50 | $12.50 | 1,120 |
| 2012-07-27 | $14.00 | $14.00 | 826 |
| 2012-07-26 | $12.50 | $12.50 | 795 |
| 2012-07-25 | $14.50 | $14.50 | 1,822 |
| 2012-07-24 | $14.10 | $14.10 | 748 |
| 2012-07-23 | $14.50 | $14.50 | 1,016 |
| 2012-07-20 | $14.00 | $14.00 | 1,032 |
| 2012-07-19 | $14.00 | $14.00 | 1,672 |
| 2012-07-18 | $13.25 | $13.25 | 477 |
| 2012-07-17 | $14.00 | $14.00 | 1,166 |
| 2012-07-16 | $14.50 | $14.50 | 478 |
| 2012-07-13 | $14.00 | $14.00 | 778 |
| 2012-07-12 | $14.00 | $14.00 | 1,047 |
| 2012-07-11 | $15.00 | $15.00 | 1,150 |
| 2012-07-10 | $15.00 | $15.00 | 1,102 |
| 2012-07-09 | $15.20 | $15.20 | 415 |
| 2012-07-06 | $15.00 | $15.00 | 874 |
| 2012-07-05 | $16.50 | $16.50 | 545 |
| 2012-07-03 | $17.20 | $17.20 | 76 |
| 2012-07-02 | $17.50 | $17.50 | 505 |
| 2012-06-29 | $16.65 | $16.65 | 359 |
| 2012-06-28 | $16.60 | $16.60 | 1,109 |
| 2012-06-27 | $19.00 | $19.00 | 671 |
| 2012-06-26 | $18.00 | $18.00 | 390 |
| 2012-06-25 | $19.50 | $19.50 | 1,079 |
| 2012-06-22 | $18.50 | $18.50 | 675 |
| 2012-06-21 | $17.00 | $17.00 | 1,345 |
| 2012-06-20 | $20.00 | $20.00 | 854 |
| 2012-06-19 | $18.40 | $18.40 | 654 |
| 2012-06-18 | $19.00 | $19.00 | 1,121 |
| 2012-06-15 | $21.00 | $21.00 | 1,980 |
| 2012-06-14 | $20.00 | $20.00 | 4,495 |
| 2012-06-13 | $18.50 | $18.50 | 4,598 |
| 2012-06-12 | $15.25 | $15.25 | 1,649 |
| 2012-06-11 | $15.70 | $15.70 | 820 |
| 2012-06-08 | $16.00 | $16.00 | 909 |
| 2012-06-07 | $15.80 | $15.80 | 2,070 |
| 2012-06-06 | $15.80 | $15.80 | 1,554 |
| 2012-06-05 | $16.00 | $16.00 | 511 |
| 2012-06-04 | $15.00 | $15.00 | 1,547 |
| 2012-06-01 | $15.00 | $15.00 | 1,046 |
| 2012-05-31 | $14.50 | $14.50 | 784 |
| 2012-05-30 | $15.00 | $15.00 | 1,464 |
| 2012-05-29 | $15.00 | $15.00 | 666 |
| 2012-05-25 | $15.00 | $15.00 | 1,385 |
| 2012-05-24 | $14.00 | $14.00 | 1,790 |
| 2012-05-23 | $15.00 | $15.00 | 1,013 |
| 2012-05-22 | $16.00 | $16.00 | 700 |
| 2012-05-21 | $15.00 | $15.00 | 1,506 |
| 2012-05-18 | $16.00 | $16.00 | 1,452 |
| 2012-05-17 | $16.00 | $16.00 | 1,569 |
| 2012-05-16 | $17.00 | $17.00 | 923 |
| 2012-05-15 | $17.30 | $17.30 | 1,050 |
| 2012-05-14 | $17.00 | $17.00 | 1,334 |
| 2012-05-11 | $16.60 | $16.60 | 1,190 |
| 2012-05-10 | $17.50 | $17.50 | 699 |
| 2012-05-09 | $17.90 | $17.90 | 1,768 |
| 2012-05-08 | $16.20 | $16.20 | 2,197 |
| 2012-05-07 | $16.50 | $16.50 | 1,812 |
| 2012-05-04 | $17.00 | $17.00 | 1,304 |
| 2012-05-03 | $17.00 | $17.00 | 3,714 |
| 2012-05-02 | $19.00 | $19.00 | 1,267 |
| 2012-05-01 | $18.00 | $18.00 | 2,228 |
| 2012-04-30 | $17.00 | $17.00 | 1,957 |
| 2012-04-27 | $18.00 | $18.00 | 1,601 |
| 2012-04-26 | $17.25 | $17.25 | 1,878 |
| 2012-04-25 | $18.00 | $18.00 | 1,177 |
| 2012-04-24 | $18.95 | $18.95 | 1,391 |
| 2012-04-23 | $18.01 | $18.01 | 1,786 |
| 2012-04-20 | $19.00 | $19.00 | 2,767 |
| 2012-04-19 | $20.00 | $20.00 | 1,466 |
| 2012-04-18 | $18.00 | $18.00 | 3,141 |
| 2012-04-17 | $21.00 | $21.00 | 1,688 |
| 2012-04-16 | $20.00 | $20.00 | 1,530 |
| 2012-04-13 | $19.25 | $19.25 | 3,526 |
| 2012-04-12 | $23.00 | $23.00 | 4,101 |
| 2012-04-11 | $21.00 | $21.00 | 4,618 |
| 2012-04-10 | $20.00 | $20.00 | 6,722 |
| 2012-04-09 | $19.00 | $19.00 | 3,335 |
| 2012-04-05 | $16.00 | $16.00 | 6,383 |
| 2012-04-04 | $14.00 | $14.00 | 11,322 |
| 2012-04-03 | $17.10 | $17.10 | 7,821 |
| 2012-04-02 | $19.90 | $19.90 | 9,585 |
| 2012-03-30 | $22.59 | $22.59 | 6,102 |
| 2012-03-29 | $26.00 | $26.00 | 1,545 |
| 2012-03-28 | $26.40 | $26.40 | 1,760 |
| 2012-03-27 | $26.00 | $26.00 | 3,613 |
| 2012-03-26 | $27.10 | $27.10 | 5,417 |
| 2012-03-23 | $27.80 | $27.80 | 1,784 |
| 2012-03-22 | $26.11 | $26.11 | 4,374 |
| 2012-03-21 | $28.00 | $28.00 | 5,445 |
| 2012-03-20 | $29.00 | $29.00 | 2,029 |
| 2012-03-19 | $30.00 | $30.00 | 3,792 |
| 2012-03-16 | $29.50 | $29.50 | 4,782 |
| 2012-03-15 | $27.70 | $27.70 | 6,265 |
| 2012-03-14 | $30.00 | $30.00 | 2,902 |
| 2012-03-13 | $31.00 | $31.00 | 3,265 |
| 2012-03-12 | $32.00 | $32.00 | 5,069 |
| 2012-03-09 | $33.00 | $33.00 | 5,302 |
| 2012-03-08 | $33.59 | $33.59 | 5,192 |
| 2012-03-07 | $30.00 | $30.00 | 3,954 |
| 2012-03-06 | $28.70 | $28.70 | 13,210 |
| 2012-03-05 | $31.50 | $31.50 | 26,381 |
| 2012-03-02 | $40.00 | $40.00 | 3,043 |
| 2012-03-01 | $40.30 | $40.30 | 2,104 |
| 2012-02-29 | $40.50 | $40.50 | 11,759 |
| 2012-02-28 | $44.00 | $44.00 | 6,828 |
| 2012-02-27 | $44.50 | $44.50 | 4,143 |
| 2012-02-24 | $45.70 | $45.70 | 5,133 |
| 2012-02-23 | $44.50 | $44.50 | 3,708 |
| 2012-02-22 | $45.00 | $45.00 | 4,135 |
| 2012-02-21 | $45.00 | $45.00 | 5,237 |
| 2012-02-17 | $43.60 | $43.60 | 6,089 |
| 2012-02-16 | $43.60 | $43.60 | 9,605 |
| 2012-02-15 | $41.70 | $41.70 | 13,649 |
| 2012-02-14 | $41.80 | $41.80 | 30,722 |
| 2012-02-13 | $43.00 | $43.00 | 29,343 |
| 2012-02-10 | $46.00 | $46.00 | 24,756 |
| 2012-02-09 | $45.00 | $45.00 | 35,972 |
| 2012-02-08 | $47.50 | $47.50 | 40,520 |
| 2012-02-07 | $47.99 | $47.99 | 45,523 |
| 2012-02-06 | $43.00 | $43.00 | 33,772 |
| 2012-02-03 | $49.50 | $49.50 | 10,290 |
| 2012-02-02 | $51.30 | $51.30 | 34,979 |
| 2012-02-01 | $52.50 | $52.50 | 35,836 |
| 2012-01-31 | $48.40 | $48.40 | 57,959 |
| 2012-01-30 | $46.00 | $46.00 | 17,272 |
| 2012-01-27 | $44.00 | $44.00 | 7,952 |
| 2012-01-26 | $45.00 | $45.00 | 15,119 |
| 2012-01-25 | $44.00 | $44.00 | 15,840 |
| 2012-01-24 | $46.00 | $46.00 | 13,249 |
| 2012-01-23 | $47.00 | $47.00 | 11,232 |
| 2012-01-20 | $47.00 | $47.00 | 15,461 |
| 2012-01-19 | $50.00 | $50.00 | 16,639 |
| 2012-01-18 | $49.00 | $49.00 | 19,655 |
| 2012-01-17 | $55.50 | $55.50 | 15,297 |
| 2012-01-13 | $66.00 | $66.00 | 11,121 |
| 2012-01-12 | $59.20 | $59.20 | 10,717 |
| 2012-01-11 | $46.00 | $46.00 | 14,841 |
| 2012-01-10 | $53.00 | $53.00 | 8,067 |
| 2012-01-09 | $59.00 | $59.00 | 8,904 |
| 2012-01-06 | $61.99 | $61.99 | 3,724 |
| 2012-01-05 | $61.50 | $61.50 | 7,899 |
| 2012-01-04 | $62.00 | $62.00 | 9,538 |
| 2012-01-03 | $58.90 | $58.90 | 20,809 |