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
- 1994-10-25 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 | $4.23 | $5.44 | 200 |
| 2012-12-28 | $4.06 | $5.22 | 200 |
| 2012-12-27 | $4.15 | $5.34 | 0 |
| 2012-12-26 | $4.15 | $5.34 | 500 |
| 2012-12-24 | $4.40 | $5.66 | 0 |
| 2012-12-21 | $4.40 | $5.66 | 4,300 |
| 2012-12-20 | $4.49 | $5.77 | 1,400 |
| 2012-12-19 | $5.00 | $6.43 | 2,300 |
| 2012-12-18 | $5.00 | $6.43 | 300 |
| 2012-12-17 | $5.00 | $6.43 | 3,700 |
| 2012-12-14 | $5.19 | $6.67 | 3,300 |
| 2012-12-13 | $5.47 | $7.03 | 1,100 |
| 2012-12-12 | $5.20 | $6.69 | 10,700 |
| 2012-12-11 | $5.40 | $6.94 | 8,400 |
| 2012-12-10 | $5.26 | $6.76 | 9,000 |
| 2012-12-07 | $4.99 | $6.42 | 3,500 |
| 2012-12-06 | $4.81 | $6.19 | 6,200 |
| 2012-12-05 | $5.13 | $6.60 | 6,200 |
| 2012-12-04 | $5.05 | $6.49 | 9,600 |
| 2012-12-03 | $5.63 | $7.24 | 11,900 |
| 2012-11-30 | $5.82 | $7.48 | 22,900 |
| 2012-11-29 | $6.00 | $7.72 | 26,200 |
| 2012-11-28 | $4.75 | $6.11 | 21,100 |
| 2012-11-27 | $3.02 | $3.88 | 8,500 |
| 2012-11-26 | $3.01 | $3.87 | 4,300 |
| 2012-11-23 | $2.87 | $3.69 | 0 |
| 2012-11-21 | $2.87 | $3.69 | 0 |
| 2012-11-20 | $2.87 | $3.69 | 1,200 |
| 2012-11-19 | $2.80 | $3.60 | 0 |
| 2012-11-16 | $2.80 | $3.60 | 0 |
| 2012-11-15 | $2.80 | $3.60 | 3,900 |
| 2012-11-14 | $3.10 | $3.99 | 3,100 |
| 2012-11-13 | $3.10 | $3.99 | 100 |
| 2012-11-12 | $3.00 | $3.86 | 700 |
| 2012-11-09 | $3.10 | $3.99 | 6,500 |
| 2012-11-08 | $3.75 | $4.82 | 0 |
| 2012-11-07 | $3.75 | $4.82 | 0 |
| 2012-11-06 | $3.75 | $4.82 | 0 |
| 2012-11-05 | $3.75 | $4.82 | 0 |
| 2012-11-02 | $3.75 | $4.82 | 100 |
| 2012-11-01 | $3.71 | $4.77 | 100 |
| 2012-10-31 | $3.40 | $4.37 | 200 |
| 2012-10-26 | $3.44 | $4.42 | 700 |
| 2012-10-25 | $3.40 | $4.37 | 300 |
| 2012-10-24 | $3.40 | $4.37 | 1,100 |
| 2012-10-23 | $3.75 | $4.82 | 0 |
| 2012-10-22 | $3.75 | $4.82 | 400 |
| 2012-10-19 | $3.73 | $4.80 | 0 |
| 2012-10-18 | $3.73 | $4.80 | 200 |
| 2012-10-17 | $3.61 | $4.64 | 0 |
| 2012-10-16 | $3.61 | $4.64 | 0 |
| 2012-10-15 | $3.61 | $4.64 | 100 |
| 2012-10-12 | $3.69 | $4.74 | 0 |
| 2012-10-11 | $3.69 | $4.74 | 0 |
| 2012-10-10 | $3.69 | $4.74 | 0 |
| 2012-10-09 | $3.69 | $4.74 | 200 |
| 2012-10-08 | $3.62 | $4.65 | 1,200 |
| 2012-10-05 | $3.97 | $5.11 | 0 |
| 2012-10-04 | $3.97 | $5.11 | 0 |
| 2012-10-03 | $3.97 | $5.11 | 0 |
| 2012-10-02 | $3.97 | $5.11 | 0 |
| 2012-10-01 | $3.97 | $5.11 | 100 |
| 2012-09-28 | $3.74 | $4.81 | 1,400 |
| 2012-09-27 | $3.79 | $4.87 | 600 |
| 2012-09-26 | $3.90 | $5.02 | 0 |
| 2012-09-25 | $3.90 | $5.02 | 600 |
| 2012-09-24 | $3.76 | $4.84 | 500 |
| 2012-09-21 | $3.87 | $4.98 | 200 |
| 2012-09-20 | $3.92 | $5.04 | 0 |
| 2012-09-19 | $3.92 | $5.04 | 0 |
| 2012-09-18 | $3.92 | $5.04 | 100 |
| 2012-09-17 | $4.00 | $5.14 | 0 |
| 2012-09-14 | $4.00 | $5.14 | 300 |
| 2012-09-13 | $4.00 | $5.14 | 0 |
| 2012-09-12 | $4.00 | $5.14 | 600 |
| 2012-09-11 | $3.70 | $4.76 | 3,700 |
| 2012-09-10 | $3.90 | $5.02 | 1,600 |
| 2012-09-07 | $3.65 | $4.69 | 400 |
| 2012-09-06 | $3.93 | $5.05 | 0 |
| 2012-09-05 | $3.93 | $5.05 | 400 |
| 2012-09-04 | $3.61 | $4.64 | 200 |
| 2012-08-31 | $4.02 | $5.17 | 0 |
| 2012-08-30 | $4.02 | $5.17 | 200 |
| 2012-08-29 | $4.27 | $5.49 | 1,500 |
| 2012-08-28 | $3.62 | $4.65 | 300 |
| 2012-08-27 | $3.72 | $4.78 | 2,300 |
| 2012-08-24 | $3.80 | $4.89 | 100 |
| 2012-08-23 | $3.86 | $4.96 | 3,200 |
| 2012-08-22 | $4.07 | $5.23 | 600 |
| 2012-08-21 | $4.25 | $5.47 | 0 |
| 2012-08-20 | $4.25 | $5.47 | 200 |
| 2012-08-17 | $4.28 | $5.50 | 600 |
| 2012-08-16 | $4.35 | $5.59 | 800 |
| 2012-08-15 | $4.40 | $5.66 | 5,000 |
| 2012-08-14 | $4.40 | $5.66 | 12,100 |
| 2012-08-13 | $5.87 | $7.55 | 0 |
| 2012-08-10 | $5.87 | $7.55 | 0 |
| 2012-08-09 | $5.87 | $7.55 | 0 |
| 2012-08-08 | $5.87 | $7.55 | 1,400 |
| 2012-08-07 | $5.70 | $7.33 | 1,000 |
| 2012-08-06 | $5.16 | $6.64 | 0 |
| 2012-08-03 | $5.16 | $6.64 | 300 |
| 2012-08-02 | $5.01 | $6.44 | 200 |
| 2012-08-01 | $5.70 | $7.33 | 0 |
| 2012-07-31 | $5.70 | $7.33 | 0 |
| 2012-07-30 | $5.70 | $7.33 | 1,100 |
| 2012-07-27 | $5.14 | $6.61 | 2,600 |
| 2012-07-26 | $5.73 | $7.37 | 9,100 |
| 2012-07-25 | $6.16 | $7.92 | 500 |
| 2012-07-24 | $7.01 | $9.01 | 100 |
| 2012-07-23 | $7.02 | $9.03 | 100 |
| 2012-07-20 | $6.79 | $8.73 | 2,800 |
| 2012-07-19 | $7.50 | $9.64 | 5,100 |
| 2012-07-18 | $7.16 | $9.21 | 4,600 |
| 2012-07-17 | $7.19 | $9.25 | 6,100 |
| 2012-07-16 | $7.47 | $9.61 | 8,600 |
| 2012-07-13 | $7.25 | $9.32 | 39,600 |
| 2012-07-12 | $6.60 | $8.49 | 21,300 |
| 2012-07-11 | $8.00 | $10.29 | 125,900 |
| 2012-07-10 | $5.45 | $7.01 | 37,800 |
| 2012-07-09 | $2.76 | $3.55 | 500 |
| 2012-07-06 | $3.05 | $3.92 | 3,300 |
| 2012-07-05 | $2.69 | $3.46 | 2,800 |
| 2012-07-03 | $3.26 | $4.19 | 200 |
| 2012-07-02 | $3.00 | $3.86 | 900 |
| 2012-06-29 | $2.65 | $3.41 | 6,100 |
| 2012-06-28 | $2.65 | $3.41 | 300 |
| 2012-06-27 | $2.69 | $3.46 | 700 |
| 2012-06-26 | $2.65 | $3.41 | 0 |
| 2012-06-25 | $2.65 | $3.41 | 1,900 |
| 2012-06-22 | $3.11 | $4.00 | 800 |
| 2012-06-21 | $3.10 | $3.99 | 800 |
| 2012-06-20 | $3.07 | $3.95 | 800 |
| 2012-06-19 | $3.31 | $4.26 | 0 |
| 2012-06-18 | $3.31 | $4.26 | 400 |
| 2012-06-15 | $3.41 | $4.38 | 400 |
| 2012-06-14 | $3.38 | $4.35 | 200 |
| 2012-06-13 | $3.45 | $4.44 | 0 |
| 2012-06-12 | $3.45 | $4.44 | 0 |
| 2012-06-11 | $3.45 | $4.44 | 2,400 |
| 2012-06-08 | $3.61 | $4.64 | 0 |
| 2012-06-07 | $3.61 | $4.64 | 2,700 |
| 2012-06-06 | $4.09 | $5.26 | 200 |
| 2012-06-05 | $3.99 | $5.13 | 1,900 |
| 2012-06-04 | $4.51 | $5.80 | 0 |
| 2012-06-01 | $4.51 | $5.80 | 5,200 |
| 2012-05-31 | $4.46 | $5.74 | 5,100 |
| 2012-05-30 | $4.28 | $5.50 | 0 |
| 2012-05-29 | $4.28 | $5.50 | 0 |
| 2012-05-25 | $4.28 | $5.50 | 200 |
| 2012-05-24 | $4.01 | $5.16 | 800 |
| 2012-05-23 | $3.60 | $4.63 | 500 |
| 2012-05-22 | $3.65 | $4.69 | 4,600 |
| 2012-05-21 | $4.06 | $5.22 | 600 |
| 2012-05-18 | $4.95 | $6.37 | 500 |
| 2012-05-17 | $5.09 | $6.55 | 200 |
| 2012-05-16 | $3.82 | $4.91 | 100 |
| 2012-05-15 | $4.50 | $5.79 | 0 |
| 2012-05-14 | $4.50 | $5.79 | 200 |
| 2012-05-11 | $4.70 | $6.04 | 200 |
| 2012-05-10 | $4.75 | $6.11 | 600 |
| 2012-05-09 | $4.88 | $6.28 | 0 |
| 2012-05-08 | $4.88 | $6.28 | 3,400 |
| 2012-05-07 | $4.85 | $6.24 | 400 |
| 2012-05-04 | $4.99 | $6.42 | 300 |
| 2012-05-03 | $5.00 | $6.43 | 500 |
| 2012-05-02 | $5.89 | $7.57 | 0 |
| 2012-05-01 | $5.89 | $7.57 | 4,300 |
| 2012-04-30 | $4.85 | $6.24 | 0 |
| 2012-04-27 | $4.85 | $6.24 | 200 |
| 2012-04-26 | $4.85 | $6.24 | 2,500 |
| 2012-04-25 | $5.06 | $6.51 | 0 |
| 2012-04-24 | $5.06 | $6.51 | 900 |
| 2012-04-23 | $4.69 | $6.03 | 400 |
| 2012-04-20 | $5.00 | $6.43 | 8,100 |
| 2012-04-19 | $5.00 | $6.43 | 0 |
| 2012-04-18 | $5.00 | $6.43 | 300 |
| 2012-04-17 | $5.49 | $7.06 | 1,400 |
| 2012-04-16 | $5.08 | $6.53 | 200 |
| 2012-04-13 | $5.48 | $7.05 | 1,400 |
| 2012-04-12 | $5.67 | $7.29 | 1,700 |
| 2012-04-11 | $6.00 | $7.72 | 500 |
| 2012-04-10 | $5.01 | $6.44 | 1,600 |
| 2012-04-09 | $6.10 | $7.84 | 200 |
| 2012-04-05 | $6.09 | $7.83 | 12,000 |
| 2012-04-04 | $6.59 | $8.47 | 1,900 |
| 2012-04-03 | $6.53 | $8.40 | 0 |
| 2012-04-02 | $6.53 | $8.40 | 1,200 |
| 2012-03-30 | $7.50 | $9.64 | 400 |
| 2012-03-29 | $6.56 | $8.44 | 3,100 |
| 2012-03-28 | $6.80 | $8.74 | 700 |
| 2012-03-27 | $7.23 | $9.30 | 5,700 |
| 2012-03-26 | $8.20 | $10.54 | 900 |
| 2012-03-23 | $7.79 | $10.02 | 2,100 |
| 2012-03-22 | $7.72 | $9.93 | 0 |
| 2012-03-21 | $7.72 | $9.93 | 4,000 |
| 2012-03-20 | $7.25 | $9.32 | 2,800 |
| 2012-03-19 | $6.80 | $8.74 | 11,200 |
| 2012-03-16 | $8.06 | $10.36 | 4,800 |
| 2012-03-15 | $6.77 | $8.71 | 5,200 |
| 2012-03-14 | $6.00 | $7.72 | 1,200 |
| 2012-03-13 | $5.30 | $6.82 | 100 |
| 2012-03-12 | $5.40 | $6.94 | 1,900 |
| 2012-03-09 | $5.40 | $6.94 | 5,800 |
| 2012-03-08 | $5.49 | $7.06 | 900 |
| 2012-03-07 | $6.08 | $7.82 | 100 |
| 2012-03-06 | $6.18 | $7.95 | 1,000 |
| 2012-03-05 | $6.27 | $8.06 | 0 |
| 2012-03-02 | $6.27 | $8.06 | 300 |
| 2012-03-01 | $6.24 | $8.02 | 6,800 |
| 2012-02-29 | $6.13 | $7.88 | 1,200 |
| 2012-02-28 | $6.65 | $8.55 | 4,100 |
| 2012-02-27 | $6.10 | $7.84 | 2,100 |
| 2012-02-24 | $6.10 | $7.84 | 6,500 |
| 2012-02-23 | $7.00 | $9.00 | 0 |
| 2012-02-22 | $7.00 | $9.00 | 1,300 |
| 2012-02-21 | $7.16 | $9.21 | 2,300 |
| 2012-02-17 | $8.23 | $10.58 | 600 |
| 2012-02-16 | $8.06 | $10.36 | 200 |
| 2012-02-15 | $8.05 | $10.35 | 200 |
| 2012-02-14 | $8.04 | $10.34 | 1,600 |
| 2012-02-13 | $8.45 | $10.87 | 1,500 |
| 2012-02-10 | $8.61 | $11.07 | 1,700 |
| 2012-02-09 | $9.00 | $11.57 | 2,900 |
| 2012-02-08 | $8.83 | $11.35 | 1,500 |
| 2012-02-07 | $8.52 | $10.96 | 100 |
| 2012-02-06 | $8.63 | $11.10 | 2,100 |
| 2012-02-03 | $9.20 | $11.83 | 400 |
| 2012-02-02 | $9.21 | $11.84 | 1,700 |
| 2012-02-01 | $9.20 | $11.83 | 200 |
| 2012-01-31 | $9.42 | $12.11 | 600 |
| 2012-01-30 | $9.21 | $11.84 | 100 |
| 2012-01-27 | $9.20 | $11.83 | 1,000 |
| 2012-01-26 | $9.75 | $12.54 | 700 |
| 2012-01-25 | $9.29 | $11.95 | 0 |
| 2012-01-24 | $9.29 | $11.95 | 400 |
| 2012-01-23 | $9.97 | $12.82 | 4,200 |
| 2012-01-20 | $9.85 | $12.67 | 2,600 |
| 2012-01-19 | $8.85 | $11.38 | 2,000 |
| 2012-01-18 | $9.35 | $12.02 | 1,200 |
| 2012-01-17 | $10.00 | $12.86 | 3,600 |
| 2012-01-13 | $9.55 | $12.28 | 500 |
| 2012-01-12 | $9.64 | $12.40 | 2,000 |
| 2012-01-11 | $9.00 | $11.57 | 8,000 |
| 2012-01-10 | $8.17 | $10.51 | 1,100 |
| 2012-01-09 | $9.52 | $12.24 | 300 |
| 2012-01-06 | $9.51 | $12.23 | 9,600 |
| 2012-01-05 | $8.52 | $10.96 | 0 |
| 2012-01-04 | $8.52 | $10.96 | 900 |
| 2012-01-03 | $9.32 | $11.98 | 2,200 |