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
- 1991-05-21 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 | $4.63 | $4.63 | 12,300 |
| 2012-12-28 | $4.76 | $4.76 | 6,300 |
| 2012-12-27 | $4.77 | $4.77 | 9,400 |
| 2012-12-26 | $4.77 | $4.77 | 5,800 |
| 2012-12-24 | $4.81 | $4.81 | 1,400 |
| 2012-12-21 | $4.80 | $4.80 | 500 |
| 2012-12-20 | $4.82 | $4.82 | 5,800 |
| 2012-12-19 | $4.95 | $4.95 | 10,700 |
| 2012-12-18 | $4.95 | $4.95 | 10,000 |
| 2012-12-17 | $4.96 | $4.96 | 8,000 |
| 2012-12-14 | $4.86 | $4.86 | 2,000 |
| 2012-12-13 | $4.82 | $4.82 | 15,100 |
| 2012-12-12 | $4.99 | $4.99 | 16,700 |
| 2012-12-11 | $5.20 | $5.20 | 5,100 |
| 2012-12-10 | $5.08 | $5.08 | 14,700 |
| 2012-12-07 | $5.23 | $5.23 | 45,700 |
| 2012-12-06 | $4.60 | $4.60 | 41,400 |
| 2012-12-05 | $4.82 | $4.82 | 40,000 |
| 2012-12-04 | $5.28 | $5.28 | 300 |
| 2012-12-03 | $5.30 | $5.30 | 16,700 |
| 2012-11-30 | $5.23 | $5.23 | 16,600 |
| 2012-11-29 | $5.35 | $5.35 | 14,100 |
| 2012-11-28 | $5.27 | $5.27 | 28,200 |
| 2012-11-27 | $5.26 | $5.26 | 6,400 |
| 2012-11-26 | $5.20 | $5.20 | 9,500 |
| 2012-11-23 | $5.30 | $5.30 | 12,600 |
| 2012-11-21 | $5.20 | $5.20 | 16,100 |
| 2012-11-20 | $5.22 | $5.22 | 9,500 |
| 2012-11-19 | $5.26 | $5.26 | 12,500 |
| 2012-11-16 | $5.36 | $5.36 | 17,400 |
| 2012-11-15 | $5.55 | $5.55 | 19,300 |
| 2012-11-14 | $5.59 | $5.59 | 27,600 |
| 2012-11-13 | $5.84 | $5.84 | 6,000 |
| 2012-11-12 | $5.83 | $5.83 | 7,900 |
| 2012-11-09 | $5.81 | $5.81 | 19,000 |
| 2012-11-08 | $6.15 | $6.15 | 20,800 |
| 2012-11-07 | $6.08 | $6.08 | 21,400 |
| 2012-11-06 | $5.99 | $5.99 | 4,700 |
| 2012-11-05 | $6.00 | $6.00 | 4,900 |
| 2012-11-02 | $6.00 | $6.00 | 3,500 |
| 2012-11-01 | $6.02 | $6.02 | 4,300 |
| 2012-10-31 | $6.00 | $6.00 | 13,300 |
| 2012-10-26 | $6.01 | $6.01 | 2,900 |
| 2012-10-25 | $6.00 | $6.00 | 2,800 |
| 2012-10-24 | $5.95 | $5.95 | 2,600 |
| 2012-10-23 | $5.97 | $5.97 | 11,600 |
| 2012-10-22 | $6.18 | $6.18 | 13,700 |
| 2012-10-19 | $6.09 | $6.09 | 5,600 |
| 2012-10-18 | $6.10 | $6.10 | 2,800 |
| 2012-10-17 | $6.15 | $6.15 | 5,000 |
| 2012-10-16 | $6.09 | $6.09 | 6,000 |
| 2012-10-15 | $6.15 | $6.15 | 7,700 |
| 2012-10-12 | $6.00 | $6.00 | 2,300 |
| 2012-10-11 | $6.10 | $6.10 | 2,400 |
| 2012-10-10 | $6.15 | $6.15 | 10,400 |
| 2012-10-09 | $6.19 | $6.19 | 8,000 |
| 2012-10-08 | $6.08 | $6.08 | 5,700 |
| 2012-10-05 | $5.85 | $5.85 | 17,100 |
| 2012-10-04 | $5.96 | $5.96 | 1,600 |
| 2012-10-03 | $5.87 | $5.87 | 6,500 |
| 2012-10-02 | $5.87 | $5.87 | 15,500 |
| 2012-10-01 | $6.16 | $6.16 | 10,800 |
| 2012-09-28 | $5.90 | $5.90 | 1,700 |
| 2012-09-27 | $5.88 | $5.88 | 5,500 |
| 2012-09-26 | $5.81 | $5.81 | 5,100 |
| 2012-09-25 | $5.79 | $5.79 | 9,800 |
| 2012-09-24 | $5.80 | $5.80 | 6,800 |
| 2012-09-21 | $5.91 | $5.91 | 26,500 |
| 2012-09-20 | $5.98 | $5.98 | 24,900 |
| 2012-09-19 | $6.04 | $6.04 | 6,100 |
| 2012-09-18 | $6.00 | $6.00 | 8,200 |
| 2012-09-17 | $6.01 | $6.01 | 8,600 |
| 2012-09-14 | $5.84 | $5.84 | 21,900 |
| 2012-09-13 | $6.00 | $6.00 | 17,600 |
| 2012-09-12 | $5.86 | $5.86 | 13,400 |
| 2012-09-11 | $5.79 | $5.79 | 27,600 |
| 2012-09-10 | $5.93 | $5.93 | 11,400 |
| 2012-09-07 | $6.27 | $6.27 | 7,700 |
| 2012-09-06 | $6.26 | $6.26 | 30,000 |
| 2012-09-05 | $6.49 | $6.49 | 23,900 |
| 2012-09-04 | $6.01 | $6.01 | 33,200 |
| 2012-08-31 | $5.79 | $5.79 | 3,300 |
| 2012-08-30 | $5.76 | $5.76 | 5,200 |
| 2012-08-29 | $5.78 | $5.78 | 2,800 |
| 2012-08-28 | $5.75 | $5.75 | 4,800 |
| 2012-08-27 | $5.73 | $5.73 | 5,600 |
| 2012-08-24 | $5.90 | $5.90 | 8,200 |
| 2012-08-23 | $5.81 | $5.81 | 13,000 |
| 2012-08-22 | $5.85 | $5.85 | 3,700 |
| 2012-08-21 | $5.90 | $5.90 | 9,600 |
| 2012-08-20 | $5.74 | $5.74 | 36,800 |
| 2012-08-17 | $5.74 | $5.74 | 15,200 |
| 2012-08-16 | $5.61 | $5.61 | 24,600 |
| 2012-08-15 | $5.60 | $5.60 | 8,600 |
| 2012-08-14 | $5.61 | $5.61 | 17,100 |
| 2012-08-13 | $5.70 | $5.70 | 16,200 |
| 2012-08-10 | $5.61 | $5.61 | 71,800 |
| 2012-08-09 | $6.15 | $6.15 | 7,700 |
| 2012-08-08 | $6.21 | $6.21 | 5,500 |
| 2012-08-07 | $6.03 | $6.03 | 17,800 |
| 2012-08-06 | $6.25 | $6.25 | 24,600 |
| 2012-08-03 | $6.43 | $6.43 | 27,600 |
| 2012-08-02 | $6.18 | $6.18 | 36,000 |
| 2012-08-01 | $6.65 | $6.65 | 3,500 |
| 2012-07-31 | $6.80 | $6.80 | 10,500 |
| 2012-07-30 | $6.75 | $6.75 | 5,100 |
| 2012-07-27 | $6.67 | $6.67 | 10,700 |
| 2012-07-26 | $6.60 | $6.60 | 8,500 |
| 2012-07-25 | $6.68 | $6.68 | 16,600 |
| 2012-07-24 | $6.47 | $6.47 | 21,200 |
| 2012-07-23 | $6.22 | $6.22 | 14,400 |
| 2012-07-20 | $6.13 | $6.13 | 36,100 |
| 2012-07-19 | $5.84 | $5.84 | 45,400 |
| 2012-07-18 | $5.44 | $5.44 | 135,900 |
| 2012-07-17 | $6.13 | $6.13 | 155,400 |
| 2012-07-16 | $6.45 | $6.45 | 28,800 |
| 2012-07-13 | $6.63 | $6.63 | 25,900 |
| 2012-07-12 | $6.63 | $6.63 | 25,100 |
| 2012-07-11 | $6.96 | $6.96 | 11,300 |
| 2012-07-10 | $6.65 | $6.65 | 12,500 |
| 2012-07-09 | $6.58 | $6.58 | 36,500 |
| 2012-07-06 | $6.80 | $6.80 | 20,000 |
| 2012-07-05 | $6.88 | $6.88 | 16,400 |
| 2012-07-03 | $7.08 | $7.08 | 16,700 |
| 2012-07-02 | $7.24 | $7.24 | 38,100 |
| 2012-06-29 | $6.92 | $6.92 | 32,200 |
| 2012-06-28 | $6.75 | $6.75 | 13,100 |
| 2012-06-27 | $6.71 | $6.71 | 23,800 |
| 2012-06-26 | $6.60 | $6.60 | 28,900 |
| 2012-06-25 | $6.57 | $6.57 | 16,000 |
| 2012-06-22 | $6.97 | $6.97 | 93,700 |
| 2012-06-21 | $7.21 | $7.21 | 121,000 |
| 2012-06-20 | $7.20 | $7.20 | 55,600 |
| 2012-06-19 | $7.45 | $7.45 | 19,700 |
| 2012-06-18 | $7.38 | $7.38 | 31,300 |
| 2012-06-15 | $7.29 | $7.29 | 19,700 |
| 2012-06-14 | $7.18 | $7.18 | 22,400 |
| 2012-06-13 | $7.17 | $7.17 | 38,100 |
| 2012-06-12 | $7.45 | $7.45 | 9,800 |
| 2012-06-11 | $7.46 | $7.46 | 19,900 |
| 2012-06-08 | $7.38 | $7.38 | 17,400 |
| 2012-06-07 | $7.40 | $7.40 | 27,700 |
| 2012-06-06 | $7.69 | $7.69 | 65,000 |
| 2012-06-05 | $6.97 | $6.97 | 32,900 |
| 2012-06-04 | $6.90 | $6.90 | 35,500 |
| 2012-06-01 | $6.97 | $6.97 | 39,500 |
| 2012-05-31 | $7.46 | $7.46 | 17,100 |
| 2012-05-30 | $7.55 | $7.55 | 13,500 |
| 2012-05-29 | $7.56 | $7.56 | 18,300 |
| 2012-05-25 | $7.60 | $7.60 | 28,700 |
| 2012-05-24 | $7.75 | $7.75 | 34,600 |
| 2012-05-23 | $7.67 | $7.67 | 30,000 |
| 2012-05-22 | $7.59 | $7.59 | 47,000 |
| 2012-05-21 | $7.56 | $7.56 | 61,600 |
| 2012-05-18 | $8.08 | $8.08 | 55,500 |
| 2012-05-17 | $7.93 | $7.93 | 95,100 |
| 2012-05-16 | $9.02 | $9.02 | 49,900 |
| 2012-05-15 | $9.63 | $9.63 | 38,000 |
| 2012-05-14 | $10.28 | $10.28 | 12,300 |
| 2012-05-11 | $10.31 | $10.31 | 16,700 |
| 2012-05-10 | $10.18 | $10.18 | 25,000 |
| 2012-05-09 | $10.23 | $10.23 | 31,200 |
| 2012-05-08 | $10.50 | $10.50 | 19,800 |
| 2012-05-07 | $10.63 | $10.63 | 29,000 |
| 2012-05-04 | $10.26 | $10.26 | 32,800 |
| 2012-05-03 | $10.39 | $10.39 | 38,000 |
| 2012-05-02 | $10.55 | $10.55 | 30,100 |
| 2012-05-01 | $10.89 | $10.89 | 88,000 |
| 2012-04-30 | $10.28 | $10.28 | 44,000 |
| 2012-04-27 | $9.92 | $9.92 | 47,900 |
| 2012-04-26 | $9.39 | $9.39 | 34,500 |
| 2012-04-25 | $8.78 | $8.78 | 37,500 |
| 2012-04-24 | $8.84 | $8.84 | 26,800 |
| 2012-04-23 | $8.84 | $8.84 | 43,100 |
| 2012-04-20 | $8.99 | $8.99 | 62,400 |
| 2012-04-19 | $9.34 | $9.34 | 56,200 |
| 2012-04-18 | $8.88 | $8.88 | 80,400 |
| 2012-04-17 | $9.51 | $9.51 | 31,300 |
| 2012-04-16 | $9.25 | $9.25 | 21,100 |
| 2012-04-13 | $9.55 | $9.55 | 18,500 |
| 2012-04-12 | $9.76 | $9.76 | 49,000 |
| 2012-04-11 | $10.17 | $10.17 | 74,600 |
| 2012-04-10 | $9.12 | $9.12 | 34,700 |
| 2012-04-09 | $9.29 | $9.29 | 27,900 |
| 2012-04-05 | $9.67 | $9.67 | 57,500 |
| 2012-04-04 | $8.92 | $8.92 | 45,100 |
| 2012-04-03 | $9.25 | $9.25 | 29,900 |
| 2012-04-02 | $9.53 | $9.53 | 53,400 |
| 2012-03-30 | $10.13 | $10.13 | 64,400 |
| 2012-03-29 | $9.20 | $9.20 | 52,800 |
| 2012-03-28 | $9.44 | $9.44 | 28,000 |
| 2012-03-27 | $9.63 | $9.63 | 112,800 |
| 2012-03-26 | $10.18 | $10.18 | 45,300 |
| 2012-03-23 | $10.33 | $10.33 | 49,100 |
| 2012-03-22 | $10.58 | $10.58 | 51,900 |
| 2012-03-21 | $10.74 | $10.74 | 39,500 |
| 2012-03-20 | $10.84 | $10.84 | 26,900 |
| 2012-03-19 | $10.74 | $10.74 | 73,000 |
| 2012-03-16 | $10.12 | $10.12 | 74,200 |
| 2012-03-15 | $10.89 | $10.89 | 71,000 |
| 2012-03-14 | $11.31 | $11.31 | 81,000 |
| 2012-03-13 | $11.35 | $11.35 | 353,100 |
| 2012-03-12 | $11.14 | $11.14 | 140,000 |
| 2012-03-09 | $10.02 | $10.02 | 125,900 |
| 2012-03-08 | $9.85 | $9.85 | 188,200 |
| 2012-03-07 | $8.95 | $8.95 | 51,600 |
| 2012-03-06 | $8.77 | $8.77 | 46,000 |
| 2012-03-05 | $9.01 | $9.01 | 142,300 |
| 2012-03-02 | $7.85 | $7.85 | 36,000 |
| 2012-03-01 | $8.13 | $8.13 | 25,300 |
| 2012-02-29 | $8.11 | $8.11 | 19,700 |
| 2012-02-28 | $8.47 | $8.47 | 23,700 |
| 2012-02-27 | $8.37 | $8.37 | 40,500 |
| 2012-02-24 | $8.12 | $8.12 | 36,500 |
| 2012-02-23 | $7.95 | $7.95 | 38,500 |
| 2012-02-22 | $7.70 | $7.70 | 28,000 |
| 2012-02-21 | $7.72 | $7.72 | 83,500 |
| 2012-02-17 | $8.18 | $8.18 | 84,000 |
| 2012-02-16 | $8.20 | $8.20 | 78,200 |
| 2012-02-15 | $7.74 | $7.74 | 119,500 |
| 2012-02-14 | $8.06 | $8.06 | 165,800 |
| 2012-02-13 | $8.64 | $8.64 | 209,100 |
| 2012-02-10 | $8.69 | $8.69 | 142,800 |
| 2012-02-09 | $9.07 | $9.07 | 559,600 |
| 2012-02-08 | $6.51 | $6.51 | 12,600 |
| 2012-02-07 | $6.31 | $6.31 | 29,500 |
| 2012-02-06 | $6.60 | $6.60 | 31,700 |
| 2012-02-03 | $6.62 | $6.62 | 22,800 |
| 2012-02-02 | $6.59 | $6.59 | 25,500 |
| 2012-02-01 | $6.50 | $6.50 | 17,800 |
| 2012-01-31 | $6.55 | $6.55 | 21,600 |
| 2012-01-30 | $6.51 | $6.51 | 45,800 |
| 2012-01-27 | $6.49 | $6.49 | 25,500 |
| 2012-01-26 | $6.42 | $6.42 | 19,100 |
| 2012-01-25 | $6.10 | $6.10 | 24,700 |
| 2012-01-24 | $6.12 | $6.12 | 17,100 |
| 2012-01-23 | $6.20 | $6.20 | 40,500 |
| 2012-01-20 | $6.20 | $6.20 | 64,400 |
| 2012-01-19 | $6.53 | $6.53 | 18,800 |
| 2012-01-18 | $6.50 | $6.50 | 18,400 |
| 2012-01-17 | $6.50 | $6.50 | 42,700 |
| 2012-01-13 | $6.77 | $6.77 | 31,400 |
| 2012-01-12 | $6.78 | $6.78 | 85,400 |
| 2012-01-11 | $6.47 | $6.47 | 21,200 |
| 2012-01-10 | $6.41 | $6.41 | 75,200 |
| 2012-01-09 | $6.38 | $6.38 | 39,900 |
| 2012-01-06 | $6.47 | $6.47 | 42,600 |
| 2012-01-05 | $6.60 | $6.60 | 62,100 |
| 2012-01-04 | $6.89 | $6.89 | 82,200 |
| 2012-01-03 | $6.88 | $6.88 | 95,000 |