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
- 2010-03-29 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 | $5.30 | $5.30 | 655 |
| 2012-12-28 | $5.50 | $5.50 | 30 |
| 2012-12-27 | $5.30 | $5.30 | 56 |
| 2012-12-26 | $5.50 | $5.50 | 429 |
| 2012-12-24 | $5.20 | $5.20 | 1,704 |
| 2012-12-21 | $4.80 | $4.80 | 850 |
| 2012-12-20 | $5.00 | $5.00 | 9 |
| 2012-12-19 | $5.00 | $5.00 | 0 |
| 2012-12-18 | $5.00 | $5.00 | 606 |
| 2012-12-17 | $4.20 | $4.20 | 2,358 |
| 2012-12-14 | $3.90 | $3.90 | 2,265 |
| 2012-12-13 | $5.30 | $5.30 | 0 |
| 2012-12-12 | $5.30 | $5.30 | 450 |
| 2012-12-11 | $5.00 | $5.00 | 25 |
| 2012-12-10 | $6.00 | $6.00 | 39 |
| 2012-12-07 | $6.00 | $6.00 | 58 |
| 2012-12-06 | $5.40 | $5.40 | 3,835 |
| 2012-12-05 | $4.70 | $4.70 | 6,420 |
| 2012-12-04 | $7.00 | $7.00 | 296 |
| 2012-12-03 | $7.80 | $7.80 | 50 |
| 2012-11-30 | $8.50 | $8.50 | 73 |
| 2012-11-29 | $9.00 | $9.00 | 0 |
| 2012-11-28 | $9.00 | $9.00 | 6,706 |
| 2012-11-27 | $5.60 | $5.60 | 4,400 |
| 2012-11-26 | $7.00 | $7.00 | 424 |
| 2012-11-23 | $7.00 | $7.00 | 339 |
| 2012-11-21 | $6.70 | $6.70 | 1,007 |
| 2012-11-20 | $7.00 | $7.00 | 155 |
| 2012-11-19 | $7.80 | $7.80 | 340 |
| 2012-11-16 | $9.00 | $9.00 | 9,832 |
| 2012-11-15 | $8.50 | $8.50 | 184 |
| 2012-11-14 | $8.90 | $8.90 | 27 |
| 2012-11-13 | $7.50 | $7.50 | 2,660 |
| 2012-11-12 | $7.00 | $7.00 | 0 |
| 2012-11-09 | $7.00 | $7.00 | 928 |
| 2012-11-08 | $6.50 | $6.50 | 910 |
| 2012-11-07 | $7.00 | $7.00 | 2,545 |
| 2012-11-06 | $7.10 | $7.10 | 1,642 |
| 2012-11-05 | $6.50 | $6.50 | 3,903 |
| 2012-11-02 | $6.50 | $6.50 | 129 |
| 2012-11-01 | $7.00 | $7.00 | 991 |
| 2012-10-31 | $7.50 | $7.50 | 344 |
| 2012-10-26 | $6.40 | $6.40 | 4,202 |
| 2012-10-25 | $6.20 | $6.20 | 2,651 |
| 2012-10-24 | $5.00 | $5.00 | 597 |
| 2012-10-23 | $6.50 | $6.50 | 8 |
| 2012-10-22 | $7.00 | $7.00 | 0 |
| 2012-10-19 | $7.00 | $7.00 | 1,859 |
| 2012-10-18 | $4.50 | $4.50 | 8 |
| 2012-10-17 | $5.00 | $5.00 | 755 |
| 2012-10-16 | $4.40 | $4.40 | 3,120 |
| 2012-10-15 | $4.20 | $4.20 | 1,509 |
| 2012-10-12 | $4.70 | $4.70 | 9 |
| 2012-10-11 | $4.40 | $4.40 | 637 |
| 2012-10-10 | $4.70 | $4.70 | 664 |
| 2012-10-09 | $4.50 | $4.50 | 2,000 |
| 2012-10-08 | $4.70 | $4.70 | 650 |
| 2012-10-05 | $5.60 | $5.60 | 1,730 |
| 2012-10-04 | $5.60 | $5.60 | 1,039 |
| 2012-10-03 | $5.50 | $5.50 | 2,029 |
| 2012-10-02 | $6.20 | $6.20 | 546 |
| 2012-10-01 | $6.20 | $6.20 | 428 |
| 2012-09-28 | $6.00 | $6.00 | 473 |
| 2012-09-27 | $6.50 | $6.50 | 3,110 |
| 2012-09-26 | $8.50 | $8.50 | 0 |
| 2012-09-25 | $8.50 | $8.50 | 299 |
| 2012-09-24 | $5.80 | $5.80 | 1,859 |
| 2012-09-21 | $5.70 | $5.70 | 1,505 |
| 2012-09-20 | $5.50 | $5.50 | 4,609 |
| 2012-09-19 | $5.00 | $5.00 | 4,649 |
| 2012-09-18 | $5.30 | $5.30 | 144 |
| 2012-09-17 | $5.50 | $5.50 | 300 |
| 2012-09-14 | $5.30 | $5.30 | 15 |
| 2012-09-13 | $4.00 | $4.00 | 1,337 |
| 2012-09-12 | $5.50 | $5.50 | 105 |
| 2012-09-11 | $6.20 | $6.20 | 1,750 |
| 2012-09-10 | $5.20 | $5.20 | 0 |
| 2012-09-07 | $5.20 | $5.20 | 504 |
| 2012-09-06 | $5.10 | $5.10 | 1,450 |
| 2012-09-05 | $4.50 | $4.50 | 293 |
| 2012-09-04 | $5.20 | $5.20 | 392 |
| 2012-08-31 | $5.90 | $5.90 | 12,573 |
| 2012-08-30 | $3.30 | $3.30 | 4,205 |
| 2012-08-29 | $3.60 | $3.60 | 7,420 |
| 2012-08-28 | $4.20 | $4.20 | 2,113 |
| 2012-08-27 | $5.90 | $5.90 | 3,272 |
| 2012-08-24 | $5.10 | $5.10 | 3,857 |
| 2012-08-23 | $4.80 | $4.80 | 2,652 |
| 2012-08-22 | $4.50 | $4.50 | 6,526 |
| 2012-08-21 | $4.80 | $4.80 | 5,175 |
| 2012-08-20 | $5.30 | $5.30 | 3,188 |
| 2012-08-17 | $6.80 | $6.80 | 0 |
| 2012-08-16 | $6.80 | $6.80 | 205 |
| 2012-08-15 | $5.70 | $5.70 | 1,560 |
| 2012-08-14 | $7.00 | $7.00 | 1,551 |
| 2012-08-13 | $8.00 | $8.00 | 899 |
| 2012-08-10 | $5.10 | $5.10 | 20 |
| 2012-08-09 | $7.00 | $7.00 | 660 |
| 2012-08-08 | $8.40 | $8.40 | 422 |
| 2012-08-07 | $8.50 | $8.50 | 212 |
| 2012-08-06 | $8.50 | $8.50 | 416 |
| 2012-08-03 | $9.50 | $9.50 | 168 |
| 2012-08-02 | $8.50 | $8.50 | 274 |
| 2012-08-01 | $10.40 | $10.40 | 807 |
| 2012-07-31 | $10.40 | $10.40 | 276 |
| 2012-07-30 | $10.40 | $10.40 | 1,532 |
| 2012-07-27 | $6.40 | $6.40 | 3,546 |
| 2012-07-26 | $6.20 | $6.20 | 3,033 |
| 2012-07-25 | $5.70 | $5.70 | 985 |
| 2012-07-24 | $10.00 | $10.00 | 0 |
| 2012-07-23 | $10.00 | $10.00 | 95 |
| 2012-07-20 | $10.00 | $10.00 | 5 |
| 2012-07-19 | $10.50 | $10.50 | 100 |
| 2012-07-18 | $10.50 | $10.50 | 640 |
| 2012-07-17 | $11.00 | $11.00 | 240 |
| 2012-07-16 | $12.50 | $12.50 | 12 |
| 2012-07-13 | $12.50 | $12.50 | 7 |
| 2012-07-12 | $10.50 | $10.50 | 250 |
| 2012-07-11 | $12.50 | $12.50 | 551 |
| 2012-07-10 | $12.10 | $12.10 | 1,175 |
| 2012-07-09 | $10.50 | $10.50 | 1,215 |
| 2012-07-06 | $11.00 | $11.00 | 1,855 |
| 2012-07-05 | $11.60 | $11.60 | 859 |
| 2012-07-03 | $11.50 | $11.50 | 424 |
| 2012-07-02 | $11.20 | $11.20 | 3,405 |
| 2012-06-29 | $12.30 | $12.30 | 2,001 |
| 2012-06-28 | $12.30 | $12.30 | 0 |
| 2012-06-27 | $12.30 | $12.30 | 1,644 |
| 2012-06-26 | $12.30 | $12.30 | 2,535 |
| 2012-06-25 | $12.20 | $12.20 | 7,754 |
| 2012-06-22 | $8.50 | $8.50 | 1,131 |
| 2012-06-21 | $9.00 | $9.00 | 840 |
| 2012-06-20 | $9.00 | $9.00 | 2,810 |
| 2012-06-19 | $9.00 | $9.00 | 2,849 |
| 2012-06-18 | $9.10 | $9.10 | 1,708 |
| 2012-06-15 | $9.30 | $9.30 | 1,887 |
| 2012-06-14 | $9.20 | $9.20 | 63 |
| 2012-06-13 | $9.00 | $9.00 | 2,845 |
| 2012-06-12 | $9.50 | $9.50 | 1,302 |
| 2012-06-11 | $9.70 | $9.70 | 2,276 |
| 2012-06-08 | $12.40 | $12.40 | 863 |
| 2012-06-07 | $11.40 | $11.40 | 3,883 |
| 2012-06-06 | $10.00 | $10.00 | 112 |
| 2012-06-05 | $10.70 | $10.70 | 951 |
| 2012-06-04 | $12.50 | $12.50 | 167 |
| 2012-06-01 | $13.50 | $13.50 | 1,156 |
| 2012-05-31 | $14.80 | $14.80 | 52 |
| 2012-05-30 | $14.80 | $14.80 | 809 |
| 2012-05-29 | $13.10 | $13.10 | 699 |
| 2012-05-25 | $12.60 | $12.60 | 400 |
| 2012-05-24 | $11.10 | $11.10 | 801 |
| 2012-05-23 | $12.50 | $12.50 | 808 |
| 2012-05-22 | $12.80 | $12.80 | 576 |
| 2012-05-21 | $14.00 | $14.00 | 0 |
| 2012-05-18 | $14.00 | $14.00 | 251 |
| 2012-05-17 | $12.50 | $12.50 | 921 |
| 2012-05-16 | $12.10 | $12.10 | 121 |
| 2012-05-15 | $11.00 | $11.00 | 732 |
| 2012-05-14 | $14.90 | $14.90 | 40 |
| 2012-05-11 | $15.00 | $15.00 | 735 |
| 2012-05-10 | $14.90 | $14.90 | 659 |
| 2012-05-09 | $15.50 | $15.50 | 1,774 |
| 2012-05-08 | $16.00 | $16.00 | 420 |
| 2012-05-07 | $16.00 | $16.00 | 870 |
| 2012-05-04 | $16.90 | $16.90 | 132 |
| 2012-05-03 | $14.90 | $14.90 | 915 |
| 2012-05-02 | $15.50 | $15.50 | 781 |
| 2012-05-01 | $17.00 | $17.00 | 1,206 |
| 2012-04-30 | $14.50 | $14.50 | 932 |
| 2012-04-27 | $14.00 | $14.00 | 1,349 |
| 2012-04-26 | $13.00 | $13.00 | 1,804 |
| 2012-04-25 | $12.70 | $12.70 | 928 |
| 2012-04-24 | $12.00 | $12.00 | 1,080 |
| 2012-04-23 | $11.00 | $11.00 | 1,072 |
| 2012-04-20 | $10.00 | $10.00 | 772 |
| 2012-04-19 | $9.00 | $9.00 | 2,891 |
| 2012-04-18 | $10.50 | $10.50 | 194 |
| 2012-04-17 | $10.50 | $10.50 | 24 |
| 2012-04-16 | $11.00 | $11.00 | 169 |
| 2012-04-13 | $12.00 | $12.00 | 0 |
| 2012-04-12 | $12.00 | $12.00 | 130 |
| 2012-04-11 | $11.50 | $11.50 | 1,297 |
| 2012-04-10 | $8.70 | $8.70 | 3,893 |
| 2012-04-09 | $9.50 | $9.50 | 4,236 |
| 2012-04-05 | $8.20 | $8.20 | 1,659 |
| 2012-04-04 | $9.00 | $9.00 | 312 |
| 2012-04-03 | $9.20 | $9.20 | 2,405 |
| 2012-04-02 | $11.00 | $11.00 | 300 |
| 2012-03-30 | $11.00 | $11.00 | 0 |
| 2012-03-29 | $11.00 | $11.00 | 289 |
| 2012-03-28 | $11.00 | $11.00 | 57 |
| 2012-03-27 | $13.00 | $13.00 | 1,723 |
| 2012-03-26 | $9.80 | $9.80 | 1,705 |
| 2012-03-23 | $10.00 | $10.00 | 1,052 |
| 2012-03-22 | $12.00 | $12.00 | 28 |
| 2012-03-21 | $12.00 | $12.00 | 2,150 |
| 2012-03-20 | $12.00 | $12.00 | 2,319 |
| 2012-03-19 | $15.00 | $15.00 | 760 |
| 2012-03-16 | $15.00 | $15.00 | 690 |
| 2012-03-15 | $12.50 | $12.50 | 5,196 |
| 2012-03-14 | $12.00 | $12.00 | 4,910 |
| 2012-03-13 | $12.40 | $12.40 | 2,582 |
| 2012-03-12 | $13.00 | $13.00 | 1,843 |
| 2012-03-09 | $11.60 | $11.60 | 3,418 |
| 2012-03-08 | $12.00 | $12.00 | 1,981 |
| 2012-03-07 | $12.50 | $12.50 | 574 |
| 2012-03-06 | $12.50 | $12.50 | 458 |
| 2012-03-05 | $14.00 | $14.00 | 1,881 |
| 2012-03-02 | $14.40 | $14.40 | 1,271 |
| 2012-03-01 | $15.00 | $15.00 | 2,840 |
| 2012-02-29 | $13.00 | $13.00 | 5,812 |
| 2012-02-28 | $15.00 | $15.00 | 1,591 |
| 2012-02-27 | $16.00 | $16.00 | 2,454 |
| 2012-02-24 | $14.00 | $14.00 | 5,469 |
| 2012-02-23 | $14.20 | $14.20 | 1,770 |
| 2012-02-22 | $16.30 | $16.30 | 441 |
| 2012-02-21 | $17.50 | $17.50 | 85 |
| 2012-02-17 | $17.50 | $17.50 | 2,116 |
| 2012-02-16 | $16.90 | $16.90 | 430 |
| 2012-02-15 | $15.00 | $15.00 | 205 |
| 2012-02-14 | $15.50 | $15.50 | 2,201 |
| 2012-02-13 | $16.90 | $16.90 | 892 |
| 2012-02-10 | $13.50 | $13.50 | 109 |
| 2012-02-09 | $15.90 | $15.90 | 0 |
| 2012-02-08 | $15.90 | $15.90 | 993 |
| 2012-02-07 | $16.90 | $16.90 | 35 |
| 2012-02-06 | $17.00 | $17.00 | 10 |
| 2012-02-03 | $15.00 | $15.00 | 1,353 |
| 2012-02-02 | $14.50 | $14.50 | 1,111 |
| 2012-02-01 | $14.50 | $14.50 | 1,216 |
| 2012-01-31 | $14.00 | $14.00 | 2,741 |
| 2012-01-30 | $14.00 | $14.00 | 1,255 |
| 2012-01-27 | $15.00 | $15.00 | 162 |
| 2012-01-26 | $15.00 | $15.00 | 205 |
| 2012-01-25 | $15.50 | $15.50 | 5,916 |
| 2012-01-24 | $16.00 | $16.00 | 4,844 |
| 2012-01-23 | $16.00 | $16.00 | 2,742 |
| 2012-01-20 | $16.50 | $16.50 | 2,974 |
| 2012-01-19 | $17.00 | $17.00 | 5,248 |
| 2012-01-18 | $18.50 | $18.50 | 2,024 |
| 2012-01-17 | $18.50 | $18.50 | 363 |
| 2012-01-13 | $16.70 | $16.70 | 873 |
| 2012-01-12 | $17.00 | $17.00 | 808 |
| 2012-01-11 | $20.00 | $20.00 | 949 |
| 2012-01-10 | $23.00 | $23.00 | 5,486 |
| 2012-01-09 | $22.00 | $22.00 | 1,775 |
| 2012-01-06 | $22.40 | $22.40 | 111 |
| 2012-01-05 | $22.50 | $22.50 | 510 |
| 2012-01-04 | $20.00 | $20.00 | 1,645 |
| 2012-01-03 | $24.90 | $24.90 | 574 |