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
- 1996-11-18 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 | $5.55 | $6.12 | 11,300 |
| 2012-12-28 | $5.42 | $5.98 | 7,100 |
| 2012-12-27 | $5.50 | $6.07 | 12,000 |
| 2012-12-26 | $5.60 | $6.18 | 41,900 |
| 2012-12-24 | $5.33 | $5.88 | 4,200 |
| 2012-12-21 | $5.28 | $5.83 | 40,200 |
| 2012-12-20 | $5.33 | $5.88 | 54,900 |
| 2012-12-19 | $5.19 | $5.73 | 80,800 |
| 2012-12-18 | $5.15 | $5.68 | 4,600 |
| 2012-12-17 | $4.94 | $5.45 | 2,500 |
| 2012-12-14 | $4.81 | $5.31 | 14,200 |
| 2012-12-13 | $4.82 | $5.32 | 24,100 |
| 2012-12-12 | $4.74 | $5.23 | 16,700 |
| 2012-12-11 | $4.63 | $5.11 | 18,100 |
| 2012-12-10 | $4.66 | $5.14 | 1,100 |
| 2012-12-07 | $4.73 | $5.22 | 2,900 |
| 2012-12-06 | $4.66 | $5.14 | 1,300 |
| 2012-12-05 | $4.62 | $5.10 | 21,300 |
| 2012-12-04 | $4.54 | $5.01 | 50,800 |
| 2012-12-03 | $4.48 | $4.94 | 34,400 |
| 2012-11-30 | $4.45 | $4.91 | 47,900 |
| 2012-11-29 | $4.44 | $4.90 | 13,300 |
| 2012-11-28 | $4.31 | $4.76 | 1,900 |
| 2012-11-27 | $4.43 | $4.89 | 2,600 |
| 2012-11-26 | $4.45 | $4.91 | 1,900 |
| 2012-11-23 | $4.45 | $4.91 | 10,900 |
| 2012-11-21 | $4.30 | $4.74 | 2,300 |
| 2012-11-20 | $4.30 | $4.74 | 22,000 |
| 2012-11-19 | $4.34 | $4.79 | 1,500 |
| 2012-11-16 | $4.25 | $4.69 | 24,700 |
| 2012-11-15 | $4.05 | $4.47 | 1,800 |
| 2012-11-14 | $3.85 | $4.25 | 11,000 |
| 2012-11-13 | $3.89 | $4.29 | 4,400 |
| 2012-11-12 | $3.85 | $4.25 | 10,000 |
| 2012-11-09 | $3.87 | $4.27 | 19,100 |
| 2012-11-08 | $3.89 | $4.29 | 6,400 |
| 2012-11-07 | $3.92 | $4.33 | 3,300 |
| 2012-11-06 | $4.00 | $4.41 | 7,000 |
| 2012-11-05 | $4.01 | $4.42 | 2,300 |
| 2012-11-02 | $4.10 | $4.52 | 1,200 |
| 2012-11-01 | $4.04 | $4.46 | 3,400 |
| 2012-10-31 | $4.02 | $4.44 | 6,600 |
| 2012-10-26 | $3.94 | $4.35 | 8,900 |
| 2012-10-25 | $3.94 | $4.35 | 11,200 |
| 2012-10-24 | $3.88 | $4.28 | 7,200 |
| 2012-10-23 | $3.86 | $4.26 | 8,600 |
| 2012-10-22 | $3.94 | $4.35 | 9,200 |
| 2012-10-19 | $3.86 | $4.26 | 7,800 |
| 2012-10-18 | $3.95 | $4.36 | 11,500 |
| 2012-10-17 | $3.91 | $4.31 | 600 |
| 2012-10-16 | $3.87 | $4.27 | 62,400 |
| 2012-10-15 | $3.74 | $4.13 | 5,200 |
| 2012-10-12 | $3.73 | $4.12 | 5,800 |
| 2012-10-11 | $3.73 | $4.12 | 19,600 |
| 2012-10-10 | $3.73 | $4.12 | 5,700 |
| 2012-10-09 | $3.74 | $4.13 | 16,000 |
| 2012-10-08 | $3.85 | $4.25 | 600 |
| 2012-10-05 | $3.96 | $4.37 | 1,900 |
| 2012-10-04 | $3.86 | $4.26 | 3,200 |
| 2012-10-03 | $3.79 | $4.18 | 3,500 |
| 2012-10-02 | $3.73 | $4.12 | 29,000 |
| 2012-10-01 | $3.73 | $4.12 | 2,300 |
| 2012-09-28 | $3.75 | $4.14 | 3,100 |
| 2012-09-27 | $3.89 | $4.29 | 10,300 |
| 2012-09-26 | $3.76 | $4.15 | 4,900 |
| 2012-09-25 | $3.85 | $4.25 | 23,900 |
| 2012-09-24 | $3.88 | $4.28 | 2,500 |
| 2012-09-21 | $3.85 | $4.25 | 1,400 |
| 2012-09-20 | $3.90 | $4.30 | 160,100 |
| 2012-09-19 | $3.95 | $4.36 | 5,800 |
| 2012-09-18 | $3.92 | $4.33 | 4,800 |
| 2012-09-17 | $3.93 | $4.34 | 4,900 |
| 2012-09-14 | $3.95 | $4.36 | 11,000 |
| 2012-09-13 | $3.82 | $4.22 | 10,000 |
| 2012-09-12 | $3.76 | $4.15 | 15,900 |
| 2012-09-11 | $3.80 | $4.19 | 4,900 |
| 2012-09-10 | $3.75 | $4.14 | 8,700 |
| 2012-09-07 | $3.72 | $4.10 | 1,700 |
| 2012-09-06 | $3.65 | $4.03 | 3,000 |
| 2012-09-05 | $3.51 | $3.87 | 16,200 |
| 2012-09-04 | $3.57 | $3.94 | 1,700 |
| 2012-08-31 | $3.61 | $3.98 | 7,300 |
| 2012-08-30 | $3.64 | $4.02 | 500 |
| 2012-08-29 | $3.69 | $4.07 | 200 |
| 2012-08-28 | $3.69 | $4.07 | 9,400 |
| 2012-08-27 | $3.77 | $4.16 | 4,800 |
| 2012-08-24 | $3.77 | $4.16 | 8,000 |
| 2012-08-23 | $3.80 | $4.19 | 9,200 |
| 2012-08-22 | $3.78 | $4.17 | 2,100 |
| 2012-08-21 | $3.86 | $4.26 | 42,600 |
| 2012-08-20 | $3.79 | $4.18 | 1,300 |
| 2012-08-17 | $3.85 | $4.25 | 7,400 |
| 2012-08-16 | $3.80 | $4.19 | 192,900 |
| 2012-08-15 | $3.65 | $4.03 | 1,300 |
| 2012-08-14 | $3.69 | $4.07 | 1,700 |
| 2012-08-13 | $3.71 | $4.09 | 1,484,300 |
| 2012-08-10 | $3.71 | $4.09 | 9,400 |
| 2012-08-09 | $3.65 | $4.03 | 1,422,200 |
| 2012-08-08 | $3.62 | $3.99 | 1,015,500 |
| 2012-08-07 | $3.64 | $4.02 | 132,500 |
| 2012-08-06 | $3.62 | $3.99 | 43,000 |
| 2012-08-03 | $3.59 | $3.96 | 26,600 |
| 2012-08-02 | $3.56 | $3.93 | 65,100 |
| 2012-08-01 | $3.62 | $3.99 | 1,804,000 |
| 2012-07-31 | $3.68 | $4.06 | 37,100 |
| 2012-07-30 | $3.58 | $3.95 | 28,700 |
| 2012-07-27 | $3.66 | $4.04 | 44,000 |
| 2012-07-26 | $3.47 | $3.83 | 96,800 |
| 2012-07-25 | $3.29 | $3.63 | 59,800 |
| 2012-07-24 | $3.25 | $3.59 | 129,700 |
| 2012-07-23 | $3.25 | $3.59 | 15,200 |
| 2012-07-20 | $3.28 | $3.62 | 164,300 |
| 2012-07-19 | $3.50 | $3.86 | 79,800 |
| 2012-07-18 | $3.42 | $3.77 | 155,800 |
| 2012-07-17 | $3.48 | $3.84 | 65,000 |
| 2012-07-16 | $3.39 | $3.74 | 41,600 |
| 2012-07-13 | $3.42 | $3.77 | 21,800 |
| 2012-07-12 | $3.40 | $3.75 | 76,500 |
| 2012-07-11 | $3.45 | $3.81 | 42,300 |
| 2012-07-10 | $3.40 | $3.75 | 40,600 |
| 2012-07-09 | $3.53 | $3.90 | 62,200 |
| 2012-07-06 | $3.60 | $3.97 | 28,900 |
| 2012-07-05 | $3.63 | $4.01 | 25,600 |
| 2012-07-03 | $3.64 | $4.02 | 20,700 |
| 2012-07-02 | $3.65 | $4.03 | 51,700 |
| 2012-06-29 | $3.68 | $4.06 | 137,500 |
| 2012-06-28 | $3.65 | $4.03 | 449,200 |
| 2012-06-27 | $3.54 | $3.91 | 433,300 |
| 2012-06-26 | $3.51 | $3.87 | 130,900 |
| 2012-06-25 | $3.49 | $3.85 | 67,800 |
| 2012-06-22 | $3.55 | $3.92 | 76,200 |
| 2012-06-21 | $3.46 | $3.82 | 52,700 |
| 2012-06-20 | $3.47 | $3.83 | 235,500 |
| 2012-06-19 | $3.34 | $3.69 | 58,200 |
| 2012-06-18 | $3.31 | $3.65 | 49,700 |
| 2012-06-15 | $3.34 | $3.69 | 37,400 |
| 2012-06-14 | $3.30 | $3.64 | 60,800 |
| 2012-06-13 | $3.17 | $3.50 | 79,900 |
| 2012-06-12 | $3.22 | $3.55 | 144,900 |
| 2012-06-11 | $3.18 | $3.51 | 39,600 |
| 2012-06-08 | $3.20 | $3.53 | 69,600 |
| 2012-06-07 | $3.26 | $3.60 | 38,100 |
| 2012-06-06 | $3.23 | $3.56 | 106,500 |
| 2012-06-05 | $3.13 | $3.45 | 88,500 |
| 2012-06-04 | $3.03 | $3.34 | 134,000 |
| 2012-06-01 | $2.98 | $3.29 | 101,900 |
| 2012-05-31 | $3.09 | $3.41 | 279,000 |
| 2012-05-30 | $3.09 | $3.41 | 174,800 |
| 2012-05-29 | $3.18 | $3.51 | 124,600 |
| 2012-05-25 | $3.12 | $3.44 | 127,000 |
| 2012-05-24 | $3.15 | $3.48 | 67,400 |
| 2012-05-23 | $3.15 | $3.48 | 90,800 |
| 2012-05-22 | $3.22 | $3.55 | 91,000 |
| 2012-05-21 | $3.18 | $3.51 | 95,700 |
| 2012-05-18 | $3.16 | $3.49 | 112,500 |
| 2012-05-17 | $3.26 | $3.60 | 135,600 |
| 2012-05-16 | $3.17 | $3.50 | 84,100 |
| 2012-05-15 | $3.25 | $3.59 | 199,700 |
| 2012-05-14 | $3.29 | $3.63 | 136,600 |
| 2012-05-11 | $3.33 | $3.67 | 98,700 |
| 2012-05-10 | $3.39 | $3.74 | 179,500 |
| 2012-05-09 | $3.38 | $3.73 | 88,200 |
| 2012-05-08 | $3.45 | $3.81 | 371,800 |
| 2012-05-07 | $3.47 | $3.83 | 196,200 |
| 2012-05-04 | $3.50 | $3.86 | 120,800 |
| 2012-05-03 | $3.50 | $3.86 | 234,200 |
| 2012-05-02 | $3.56 | $3.93 | 167,300 |
| 2012-05-01 | $3.55 | $3.92 | 589,700 |
| 2012-04-30 | $3.75 | $4.14 | 133,100 |
| 2012-04-27 | $3.74 | $4.13 | 167,000 |
| 2012-04-26 | $3.78 | $4.17 | 490,300 |
| 2012-04-25 | $3.75 | $4.14 | 134,000 |
| 2012-04-24 | $3.67 | $4.05 | 221,400 |
| 2012-04-23 | $3.69 | $4.07 | 82,700 |
| 2012-04-20 | $3.75 | $4.14 | 327,700 |
| 2012-04-19 | $3.74 | $4.13 | 149,900 |
| 2012-04-18 | $3.83 | $4.23 | 294,800 |
| 2012-04-17 | $3.83 | $4.23 | 229,700 |
| 2012-04-16 | $3.74 | $4.13 | 295,800 |
| 2012-04-13 | $3.81 | $4.20 | 1,471,700 |
| 2012-04-12 | $3.83 | $4.23 | 423,800 |
| 2012-04-11 | $3.76 | $4.15 | 109,600 |
| 2012-04-10 | $3.71 | $4.09 | 1,191,100 |
| 2012-04-09 | $3.86 | $4.26 | 173,500 |
| 2012-04-05 | $3.87 | $4.27 | 129,600 |
| 2012-04-04 | $3.81 | $4.20 | 184,900 |
| 2012-04-03 | $3.92 | $4.33 | 87,800 |
| 2012-04-02 | $3.99 | $4.40 | 134,800 |
| 2012-03-30 | $3.92 | $4.33 | 300,800 |
| 2012-03-29 | $3.97 | $4.38 | 150,200 |
| 2012-03-28 | $4.05 | $4.47 | 90,900 |
| 2012-03-27 | $4.04 | $4.46 | 192,000 |
| 2012-03-26 | $3.96 | $4.37 | 207,200 |
| 2012-03-23 | $4.01 | $4.42 | 199,100 |
| 2012-03-22 | $4.03 | $4.45 | 464,400 |
| 2012-03-21 | $3.98 | $4.39 | 214,900 |
| 2012-03-20 | $4.13 | $4.56 | 275,100 |
| 2012-03-19 | $4.16 | $4.59 | 169,700 |
| 2012-03-16 | $4.12 | $4.55 | 212,800 |
| 2012-03-15 | $4.15 | $4.58 | 2,058,500 |
| 2012-03-14 | $4.26 | $4.70 | 94,000 |
| 2012-03-13 | $4.29 | $4.73 | 33,200 |
| 2012-03-12 | $4.26 | $4.70 | 66,200 |
| 2012-03-09 | $4.25 | $4.69 | 48,100 |
| 2012-03-08 | $4.18 | $4.61 | 11,100 |
| 2012-03-07 | $4.05 | $4.47 | 28,400 |
| 2012-03-06 | $4.03 | $4.45 | 52,100 |
| 2012-03-05 | $4.11 | $4.54 | 29,600 |
| 2012-03-02 | $4.18 | $4.61 | 21,200 |
| 2012-03-01 | $4.17 | $4.60 | 16,900 |
| 2012-02-29 | $4.17 | $4.60 | 10,700 |
| 2012-02-28 | $4.32 | $4.77 | 15,500 |
| 2012-02-27 | $4.17 | $4.60 | 20,700 |
| 2012-02-24 | $4.24 | $4.68 | 27,200 |
| 2012-02-23 | $4.23 | $4.67 | 7,200 |
| 2012-02-22 | $4.01 | $4.42 | 14,000 |
| 2012-02-21 | $3.93 | $4.34 | 17,900 |
| 2012-02-17 | $3.94 | $4.35 | 11,200 |
| 2012-02-16 | $4.01 | $4.42 | 30,000 |
| 2012-02-15 | $3.83 | $4.23 | 31,500 |
| 2012-02-14 | $3.71 | $4.09 | 73,400 |
| 2012-02-13 | $3.72 | $4.10 | 45,800 |
| 2012-02-10 | $3.58 | $3.95 | 64,500 |
| 2012-02-09 | $3.70 | $4.08 | 23,800 |
| 2012-02-08 | $3.66 | $4.04 | 21,900 |
| 2012-02-07 | $3.69 | $4.07 | 34,600 |
| 2012-02-06 | $3.70 | $4.08 | 36,500 |
| 2012-02-03 | $3.66 | $4.04 | 3,100 |
| 2012-02-02 | $3.71 | $4.09 | 154,900 |
| 2012-02-01 | $3.60 | $3.97 | 36,500 |
| 2012-01-31 | $3.63 | $4.01 | 87,300 |
| 2012-01-30 | $3.61 | $3.98 | 327,000 |
| 2012-01-27 | $3.56 | $3.93 | 137,200 |
| 2012-01-26 | $3.66 | $4.04 | 135,800 |
| 2012-01-25 | $3.62 | $3.99 | 58,600 |
| 2012-01-24 | $3.61 | $3.98 | 159,600 |
| 2012-01-23 | $3.71 | $4.09 | 257,200 |
| 2012-01-20 | $3.58 | $3.95 | 305,400 |
| 2012-01-19 | $3.39 | $3.74 | 304,100 |
| 2012-01-18 | $3.25 | $3.59 | 117,400 |
| 2012-01-17 | $3.18 | $3.51 | 155,200 |
| 2012-01-13 | $3.18 | $3.51 | 57,100 |
| 2012-01-12 | $3.19 | $3.52 | 115,100 |
| 2012-01-11 | $3.28 | $3.62 | 163,100 |
| 2012-01-10 | $3.25 | $3.59 | 278,100 |
| 2012-01-09 | $3.16 | $3.49 | 220,900 |
| 2012-01-06 | $3.16 | $3.49 | 290,000 |
| 2012-01-05 | $3.21 | $3.54 | 413,400 |
| 2012-01-04 | $3.26 | $3.60 | 158,200 |
| 2012-01-03 | $3.19 | $3.52 | 265,600 |