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
- 1990-04-10 to 2026-08-27
- 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 | $5.02 | $5.02 | 11,400 |
| 2012-12-28 | $5.35 | $5.35 | 300 |
| 2012-12-27 | $5.35 | $5.35 | 600 |
| 2012-12-26 | $5.34 | $5.34 | 1,000 |
| 2012-12-24 | $5.20 | $5.20 | 400 |
| 2012-12-21 | $5.16 | $5.16 | 200 |
| 2012-12-20 | $5.29 | $5.29 | 5,400 |
| 2012-12-19 | $5.15 | $5.15 | 400 |
| 2012-12-18 | $5.25 | $5.25 | 4,300 |
| 2012-12-17 | $5.25 | $5.25 | 4,100 |
| 2012-12-14 | $5.25 | $5.25 | 0 |
| 2012-12-13 | $5.25 | $5.25 | 600 |
| 2012-12-12 | $5.25 | $5.25 | 1,200 |
| 2012-12-11 | $5.15 | $5.15 | 1,100 |
| 2012-12-10 | $5.00 | $5.00 | 0 |
| 2012-12-07 | $5.00 | $5.00 | 200 |
| 2012-12-06 | $5.00 | $5.00 | 16,100 |
| 2012-12-05 | $5.00 | $5.00 | 22,900 |
| 2012-12-04 | $5.15 | $5.15 | 0 |
| 2012-12-03 | $5.15 | $5.15 | 2,200 |
| 2012-11-30 | $5.15 | $5.15 | 2,600 |
| 2012-11-29 | $5.15 | $5.15 | 2,900 |
| 2012-11-28 | $5.15 | $5.15 | 5,000 |
| 2012-11-27 | $5.05 | $5.05 | 500 |
| 2012-11-26 | $5.20 | $5.20 | 900 |
| 2012-11-23 | $5.15 | $5.15 | 3,600 |
| 2012-11-21 | $5.16 | $5.16 | 0 |
| 2012-11-20 | $5.16 | $5.16 | 6,000 |
| 2012-11-19 | $5.13 | $5.13 | 4,200 |
| 2012-11-16 | $4.65 | $4.65 | 2,400 |
| 2012-11-15 | $3.85 | $3.85 | 1,000 |
| 2012-11-14 | $4.40 | $4.40 | 600 |
| 2012-11-13 | $4.50 | $4.50 | 0 |
| 2012-11-12 | $4.50 | $4.50 | 900 |
| 2012-11-09 | $5.12 | $5.12 | 200 |
| 2012-11-08 | $5.12 | $5.12 | 1,200 |
| 2012-11-07 | $5.21 | $5.21 | 600 |
| 2012-11-06 | $5.25 | $5.25 | 0 |
| 2012-11-05 | $5.25 | $5.25 | 3,100 |
| 2012-11-02 | $5.50 | $5.50 | 0 |
| 2012-11-01 | $5.50 | $5.50 | 1,100 |
| 2012-10-31 | $5.74 | $5.74 | 0 |
| 2012-10-26 | $5.74 | $5.74 | 500 |
| 2012-10-25 | $5.74 | $5.74 | 900 |
| 2012-10-24 | $5.40 | $5.40 | 1,200 |
| 2012-10-23 | $5.50 | $5.50 | 1,300 |
| 2012-10-22 | $5.90 | $5.90 | 800 |
| 2012-10-19 | $6.05 | $6.05 | 100 |
| 2012-10-18 | $5.90 | $5.90 | 300 |
| 2012-10-17 | $5.90 | $5.90 | 300 |
| 2012-10-16 | $5.90 | $5.90 | 0 |
| 2012-10-15 | $5.90 | $5.90 | 400 |
| 2012-10-12 | $6.11 | $6.11 | 0 |
| 2012-10-11 | $6.11 | $6.11 | 300 |
| 2012-10-10 | $6.10 | $6.10 | 800 |
| 2012-10-09 | $6.15 | $6.15 | 6,500 |
| 2012-10-08 | $6.25 | $6.25 | 0 |
| 2012-10-05 | $6.25 | $6.25 | 800 |
| 2012-10-04 | $5.70 | $5.70 | 1,300 |
| 2012-10-03 | $6.40 | $6.40 | 0 |
| 2012-10-02 | $6.40 | $6.40 | 7,100 |
| 2012-10-01 | $6.00 | $6.00 | 2,200 |
| 2012-09-28 | $6.50 | $6.50 | 500 |
| 2012-09-27 | $6.50 | $6.50 | 800 |
| 2012-09-26 | $6.50 | $6.50 | 800 |
| 2012-09-25 | $6.50 | $6.50 | 700 |
| 2012-09-24 | $6.70 | $6.70 | 3,500 |
| 2012-09-21 | $6.70 | $6.70 | 0 |
| 2012-09-20 | $6.70 | $6.70 | 1,000 |
| 2012-09-19 | $6.75 | $6.75 | 2,400 |
| 2012-09-18 | $6.95 | $6.95 | 200 |
| 2012-09-17 | $6.85 | $6.85 | 900 |
| 2012-09-14 | $7.10 | $7.10 | 200 |
| 2012-09-13 | $7.00 | $7.00 | 2,300 |
| 2012-09-12 | $7.50 | $7.50 | 0 |
| 2012-09-11 | $7.50 | $7.50 | 0 |
| 2012-09-10 | $7.50 | $7.50 | 800 |
| 2012-09-07 | $7.36 | $7.36 | 1,400 |
| 2012-09-06 | $7.50 | $7.50 | 5,700 |
| 2012-09-05 | $7.49 | $7.49 | 3,700 |
| 2012-09-04 | $7.27 | $7.27 | 2,300 |
| 2012-08-31 | $6.83 | $6.83 | 200 |
| 2012-08-30 | $6.70 | $6.70 | 700 |
| 2012-08-29 | $7.00 | $7.00 | 0 |
| 2012-08-28 | $7.00 | $7.00 | 2,900 |
| 2012-08-27 | $6.83 | $6.83 | 3,000 |
| 2012-08-24 | $6.80 | $6.80 | 1,900 |
| 2012-08-23 | $6.60 | $6.60 | 0 |
| 2012-08-22 | $6.60 | $6.60 | 0 |
| 2012-08-21 | $6.60 | $6.60 | 4,500 |
| 2012-08-20 | $6.38 | $6.38 | 300 |
| 2012-08-17 | $6.50 | $6.50 | 1,000 |
| 2012-08-16 | $6.50 | $6.50 | 300 |
| 2012-08-15 | $6.50 | $6.50 | 2,500 |
| 2012-08-14 | $6.50 | $6.50 | 3,200 |
| 2012-08-13 | $6.31 | $6.31 | 1,500 |
| 2012-08-10 | $6.35 | $6.35 | 1,100 |
| 2012-08-09 | $6.34 | $6.34 | 1,400 |
| 2012-08-08 | $6.35 | $6.35 | 6,500 |
| 2012-08-07 | $6.38 | $6.38 | 2,900 |
| 2012-08-06 | $6.35 | $6.35 | 200 |
| 2012-08-03 | $6.35 | $6.35 | 3,800 |
| 2012-08-02 | $6.38 | $6.38 | 0 |
| 2012-08-01 | $6.38 | $6.38 | 1,500 |
| 2012-07-31 | $6.36 | $6.36 | 0 |
| 2012-07-30 | $6.36 | $6.36 | 200 |
| 2012-07-27 | $6.35 | $6.35 | 1,900 |
| 2012-07-26 | $6.33 | $6.33 | 7,800 |
| 2012-07-25 | $6.23 | $6.23 | 1,700 |
| 2012-07-24 | $6.40 | $6.40 | 3,200 |
| 2012-07-23 | $6.32 | $6.32 | 3,000 |
| 2012-07-20 | $6.01 | $6.01 | 700 |
| 2012-07-19 | $6.23 | $6.23 | 0 |
| 2012-07-18 | $6.23 | $6.23 | 100 |
| 2012-07-17 | $6.19 | $6.19 | 3,000 |
| 2012-07-16 | $6.20 | $6.20 | 6,400 |
| 2012-07-13 | $6.50 | $6.50 | 0 |
| 2012-07-12 | $6.50 | $6.50 | 0 |
| 2012-07-11 | $6.50 | $6.50 | 500 |
| 2012-07-10 | $6.50 | $6.50 | 2,600 |
| 2012-07-09 | $6.15 | $6.15 | 0 |
| 2012-07-06 | $6.15 | $6.15 | 1,200 |
| 2012-07-05 | $7.95 | $7.95 | 0 |
| 2012-07-03 | $7.95 | $7.95 | 0 |
| 2012-07-02 | $7.95 | $7.95 | 0 |
| 2012-06-29 | $7.95 | $7.95 | 0 |
| 2012-06-28 | $7.95 | $7.95 | 100 |
| 2012-06-27 | $8.00 | $8.00 | 0 |
| 2012-06-26 | $8.00 | $8.00 | 200 |
| 2012-06-25 | $6.25 | $6.25 | 0 |
| 2012-06-22 | $6.25 | $6.25 | 100 |
| 2012-06-21 | $6.30 | $6.30 | 2,200 |
| 2012-06-20 | $6.23 | $6.23 | 1,000 |
| 2012-06-19 | $6.20 | $6.20 | 500 |
| 2012-06-18 | $6.20 | $6.20 | 2,600 |
| 2012-06-15 | $6.29 | $6.29 | 0 |
| 2012-06-14 | $6.29 | $6.29 | 500 |
| 2012-06-13 | $6.42 | $6.42 | 0 |
| 2012-06-12 | $6.42 | $6.42 | 500 |
| 2012-06-11 | $6.23 | $6.23 | 3,000 |
| 2012-06-08 | $6.40 | $6.40 | 2,100 |
| 2012-06-07 | $6.40 | $6.40 | 2,100 |
| 2012-06-06 | $6.55 | $6.55 | 2,000 |
| 2012-06-05 | $6.60 | $6.60 | 500 |
| 2012-06-04 | $6.60 | $6.60 | 0 |
| 2012-06-01 | $6.60 | $6.60 | 1,000 |
| 2012-05-31 | $6.60 | $6.60 | 0 |
| 2012-05-30 | $6.60 | $6.60 | 2,400 |
| 2012-05-29 | $7.10 | $7.10 | 1,500 |
| 2012-05-25 | $7.40 | $7.40 | 0 |
| 2012-05-24 | $7.40 | $7.40 | 2,500 |
| 2012-05-23 | $7.00 | $7.00 | 16,000 |
| 2012-05-22 | $7.40 | $7.40 | 1,300 |
| 2012-05-21 | $7.40 | $7.40 | 1,500 |
| 2012-05-18 | $7.55 | $7.55 | 3,000 |
| 2012-05-17 | $7.60 | $7.60 | 2,100 |
| 2012-05-16 | $7.55 | $7.55 | 2,300 |
| 2012-05-15 | $7.63 | $7.63 | 900 |
| 2012-05-14 | $7.72 | $7.72 | 8,900 |
| 2012-05-11 | $7.75 | $7.75 | 300 |
| 2012-05-10 | $7.96 | $7.96 | 8,000 |
| 2012-05-09 | $7.75 | $7.75 | 1,000 |
| 2012-05-08 | $7.77 | $7.77 | 4,200 |
| 2012-05-07 | $7.75 | $7.75 | 1,500 |
| 2012-05-04 | $7.80 | $7.80 | 6,800 |
| 2012-05-03 | $7.75 | $7.75 | 500 |
| 2012-05-02 | $7.84 | $7.84 | 1,400 |
| 2012-05-01 | $7.96 | $7.96 | 600 |
| 2012-04-30 | $7.97 | $7.97 | 3,900 |
| 2012-04-27 | $7.78 | $7.78 | 4,500 |
| 2012-04-26 | $7.96 | $7.96 | 5,100 |
| 2012-04-25 | $8.12 | $8.12 | 2,100 |
| 2012-04-24 | $8.23 | $8.23 | 100 |
| 2012-04-23 | $7.90 | $7.90 | 2,900 |
| 2012-04-20 | $7.95 | $7.95 | 7,900 |
| 2012-04-19 | $7.95 | $7.95 | 3,000 |
| 2012-04-18 | $8.20 | $8.20 | 4,200 |
| 2012-04-17 | $8.05 | $8.05 | 8,100 |
| 2012-04-16 | $7.95 | $7.95 | 800 |
| 2012-04-13 | $7.95 | $7.95 | 4,900 |
| 2012-04-12 | $8.10 | $8.10 | 4,200 |
| 2012-04-11 | $7.85 | $7.85 | 2,400 |
| 2012-04-10 | $7.88 | $7.88 | 5,800 |
| 2012-04-09 | $7.81 | $7.81 | 17,500 |
| 2012-04-05 | $8.00 | $8.00 | 11,000 |
| 2012-04-04 | $8.70 | $8.70 | 3,000 |
| 2012-04-03 | $8.81 | $8.81 | 3,600 |
| 2012-04-02 | $9.21 | $9.21 | 1,100 |
| 2012-03-30 | $9.30 | $9.30 | 4,100 |
| 2012-03-29 | $7.85 | $7.85 | 11,900 |
| 2012-03-28 | $8.33 | $8.33 | 5,700 |
| 2012-03-27 | $8.77 | $8.77 | 20,900 |
| 2012-03-26 | $7.80 | $7.80 | 26,600 |
| 2012-03-23 | $7.29 | $7.29 | 16,600 |
| 2012-03-22 | $7.10 | $7.10 | 2,900 |
| 2012-03-21 | $7.64 | $7.64 | 1,000 |
| 2012-03-20 | $7.20 | $7.20 | 4,900 |
| 2012-03-19 | $7.20 | $7.20 | 9,600 |
| 2012-03-16 | $6.75 | $6.75 | 47,700 |
| 2012-03-15 | $6.50 | $6.50 | 60,500 |
| 2012-03-14 | $7.38 | $7.38 | 73,600 |
| 2012-03-13 | $7.41 | $7.41 | 146,500 |
| 2012-03-12 | $8.00 | $8.00 | 19,300 |
| 2012-03-09 | $8.60 | $8.60 | 10,100 |
| 2012-03-08 | $8.50 | $8.50 | 13,300 |
| 2012-03-07 | $8.12 | $8.12 | 89,200 |
| 2012-03-06 | $8.25 | $8.25 | 47,700 |
| 2012-03-05 | $9.49 | $9.49 | 5,000 |
| 2012-03-02 | $9.75 | $9.75 | 52,600 |
| 2012-03-01 | $9.60 | $9.60 | 27,700 |
| 2012-02-29 | $9.00 | $9.00 | 60,400 |
| 2012-02-28 | $8.90 | $8.90 | 102,600 |
| 2012-02-27 | $9.59 | $9.59 | 362,600 |
| 2012-02-24 | $10.53 | $10.53 | 316,400 |
| 2012-02-23 | $10.12 | $10.12 | 52,100 |
| 2012-02-22 | $10.06 | $10.06 | 82,400 |
| 2012-02-21 | $10.45 | $10.45 | 181,700 |
| 2012-02-17 | $10.30 | $10.30 | 492,500 |
| 2012-02-16 | $8.66 | $8.66 | 77,600 |
| 2012-02-15 | $8.60 | $8.60 | 62,300 |
| 2012-02-14 | $8.71 | $8.71 | 168,900 |
| 2012-02-13 | $9.35 | $9.35 | 898,200 |
| 2012-02-10 | $5.18 | $5.18 | 11,900 |
| 2012-02-09 | $4.82 | $4.82 | 11,600 |
| 2012-02-08 | $4.96 | $4.96 | 9,200 |
| 2012-02-07 | $5.00 | $5.00 | 18,700 |
| 2012-02-06 | $5.01 | $5.01 | 4,600 |
| 2012-02-03 | $5.13 | $5.13 | 10,800 |
| 2012-02-02 | $5.04 | $5.04 | 14,300 |
| 2012-02-01 | $5.17 | $5.17 | 19,200 |
| 2012-01-31 | $5.23 | $5.23 | 16,300 |
| 2012-01-30 | $5.18 | $5.18 | 10,100 |
| 2012-01-27 | $5.05 | $5.05 | 7,400 |
| 2012-01-26 | $5.10 | $5.10 | 11,700 |
| 2012-01-25 | $5.31 | $5.31 | 7,200 |
| 2012-01-24 | $5.25 | $5.25 | 11,300 |
| 2012-01-23 | $4.91 | $4.91 | 14,900 |
| 2012-01-20 | $5.10 | $5.10 | 12,400 |
| 2012-01-19 | $5.35 | $5.35 | 19,300 |
| 2012-01-18 | $5.10 | $5.10 | 4,800 |
| 2012-01-17 | $5.00 | $5.00 | 48,800 |
| 2012-01-13 | $5.27 | $5.27 | 37,000 |
| 2012-01-12 | $4.90 | $4.90 | 47,500 |
| 2012-01-11 | $5.10 | $5.10 | 11,300 |
| 2012-01-10 | $5.12 | $5.12 | 16,700 |
| 2012-01-09 | $5.00 | $5.00 | 133,600 |
| 2012-01-06 | $5.50 | $5.50 | 121,500 |
| 2012-01-05 | $5.71 | $5.71 | 58,800 |
| 2012-01-04 | $4.99 | $4.99 | 67,700 |
| 2012-01-03 | $4.55 | $4.55 | 33,400 |