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
- 2012-01-31 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 | $5.59 | 800 |
| 2012-12-28 | $5.65 | $5.69 | 0 |
| 2012-12-27 | $5.65 | $5.69 | 0 |
| 2012-12-26 | $5.65 | $5.69 | 0 |
| 2012-12-24 | $5.65 | $5.69 | 0 |
| 2012-12-21 | $5.65 | $5.69 | 0 |
| 2012-12-20 | $5.65 | $5.69 | 2,000 |
| 2012-12-19 | $5.75 | $5.79 | 0 |
| 2012-12-18 | $5.75 | $5.79 | 600 |
| 2012-12-17 | $5.75 | $5.79 | 3,800 |
| 2012-12-14 | $5.61 | $5.65 | 4,400 |
| 2012-12-13 | $5.61 | $5.65 | 2,500 |
| 2012-12-12 | $5.61 | $5.65 | 6,000 |
| 2012-12-11 | $5.99 | $6.04 | 0 |
| 2012-12-10 | $5.99 | $6.04 | 0 |
| 2012-12-07 | $5.99 | $6.04 | 0 |
| 2012-12-06 | $5.99 | $6.04 | 0 |
| 2012-12-05 | $5.99 | $6.04 | 1,400 |
| 2012-12-04 | $5.65 | $5.69 | 0 |
| 2012-12-03 | $5.65 | $5.69 | 0 |
| 2012-11-30 | $5.65 | $5.69 | 2,000 |
| 2012-11-29 | $5.65 | $5.69 | 0 |
| 2012-11-28 | $5.65 | $5.69 | 0 |
| 2012-11-27 | $5.65 | $5.69 | 7,100 |
| 2012-11-26 | $5.75 | $5.79 | 0 |
| 2012-11-23 | $5.75 | $5.79 | 0 |
| 2012-11-21 | $5.75 | $5.79 | 1,100 |
| 2012-11-20 | $5.55 | $5.59 | 8,900 |
| 2012-11-19 | $5.55 | $5.59 | 1,000 |
| 2012-11-16 | $5.65 | $5.69 | 10,700 |
| 2012-11-15 | $5.60 | $5.64 | 3,500 |
| 2012-11-14 | $5.65 | $5.69 | 6,000 |
| 2012-11-13 | $5.55 | $5.59 | 1,300 |
| 2012-11-12 | $5.94 | $5.99 | 0 |
| 2012-11-09 | $5.94 | $5.99 | 1,000 |
| 2012-11-08 | $5.50 | $5.54 | 0 |
| 2012-11-07 | $5.50 | $5.54 | 0 |
| 2012-11-06 | $5.50 | $5.54 | 600 |
| 2012-11-05 | $5.95 | $6.00 | 0 |
| 2012-11-02 | $5.95 | $6.00 | 2,000 |
| 2012-11-01 | $5.50 | $5.54 | 0 |
| 2012-10-31 | $5.50 | $5.54 | 1,000 |
| 2012-10-26 | $5.45 | $5.49 | 0 |
| 2012-10-25 | $5.45 | $5.49 | 5,700 |
| 2012-10-24 | $5.45 | $5.49 | 2,000 |
| 2012-10-23 | $5.50 | $5.54 | 2,100 |
| 2012-10-22 | $6.00 | $6.05 | 1,300 |
| 2012-10-19 | $6.00 | $6.05 | 0 |
| 2012-10-18 | $6.00 | $6.05 | 0 |
| 2012-10-17 | $6.00 | $6.05 | 1,000 |
| 2012-10-16 | $6.00 | $6.05 | 2,500 |
| 2012-10-15 | $5.50 | $5.54 | 10,700 |
| 2012-10-12 | $5.25 | $5.29 | 0 |
| 2012-10-11 | $5.25 | $5.29 | 4,600 |
| 2012-10-10 | $5.30 | $5.34 | 500 |
| 2012-10-09 | $5.30 | $5.34 | 500 |
| 2012-10-08 | $5.10 | $5.14 | 0 |
| 2012-10-05 | $5.10 | $5.14 | 0 |
| 2012-10-04 | $5.10 | $5.14 | 0 |
| 2012-10-03 | $5.10 | $5.14 | 0 |
| 2012-10-02 | $5.10 | $5.14 | 500 |
| 2012-10-01 | $5.15 | $5.19 | 0 |
| 2012-09-28 | $5.15 | $5.19 | 1,000 |
| 2012-09-27 | $5.25 | $5.29 | 16,000 |
| 2012-09-26 | $5.25 | $5.29 | 0 |
| 2012-09-25 | $5.25 | $5.29 | 7,700 |
| 2012-09-24 | $5.23 | $5.27 | 6,200 |
| 2012-09-21 | $5.20 | $5.24 | 15,800 |
| 2012-09-20 | $5.00 | $5.04 | 1,000 |
| 2012-09-19 | $5.03 | $5.07 | 2,300 |
| 2012-09-18 | $5.03 | $5.07 | 0 |
| 2012-09-17 | $5.03 | $5.07 | 10,800 |
| 2012-09-14 | $4.95 | $4.99 | 3,500 |
| 2012-09-13 | $5.10 | $5.14 | 5,100 |
| 2012-09-12 | $5.10 | $5.14 | 0 |
| 2012-09-11 | $5.10 | $5.14 | 2,000 |
| 2012-09-10 | $5.17 | $5.21 | 1,000 |
| 2012-09-07 | $5.25 | $5.29 | 4,500 |
| 2012-09-06 | $4.80 | $4.84 | 0 |
| 2012-09-05 | $4.80 | $4.84 | 500 |
| 2012-09-04 | $4.90 | $4.94 | 2,700 |
| 2012-08-31 | $5.15 | $5.19 | 1,000 |
| 2012-08-30 | $5.10 | $5.14 | 4,000 |
| 2012-08-29 | $5.20 | $5.20 | 5,000 |
| 2012-08-28 | $4.80 | $4.80 | 0 |
| 2012-08-27 | $4.80 | $4.80 | 0 |
| 2012-08-24 | $4.80 | $4.80 | 0 |
| 2012-08-23 | $4.80 | $4.80 | 1,000 |
| 2012-08-22 | $5.24 | $5.24 | 0 |
| 2012-08-21 | $5.24 | $5.24 | 500 |
| 2012-08-20 | $5.24 | $5.24 | 0 |
| 2012-08-17 | $5.24 | $5.24 | 1,500 |
| 2012-08-16 | $5.00 | $5.00 | 0 |
| 2012-08-15 | $5.00 | $5.00 | 0 |
| 2012-08-14 | $5.00 | $5.00 | 2,000 |
| 2012-08-13 | $5.00 | $5.00 | 500 |
| 2012-08-10 | $5.11 | $5.11 | 0 |
| 2012-08-09 | $5.11 | $5.11 | 1,000 |
| 2012-08-08 | $5.00 | $5.00 | 0 |
| 2012-08-07 | $5.00 | $5.00 | 2,000 |
| 2012-08-06 | $4.95 | $4.95 | 1,300 |
| 2012-08-03 | $4.90 | $4.90 | 1,000 |
| 2012-08-02 | $5.05 | $5.05 | 0 |
| 2012-08-01 | $5.05 | $5.05 | 0 |
| 2012-07-31 | $5.05 | $5.05 | 2,500 |
| 2012-07-30 | $4.90 | $4.90 | 3,000 |
| 2012-07-27 | $4.90 | $4.90 | 2,400 |
| 2012-07-26 | $5.05 | $5.05 | 1,000 |
| 2012-07-25 | $5.00 | $5.00 | 0 |
| 2012-07-24 | $5.00 | $5.00 | 1,200 |
| 2012-07-23 | $5.00 | $5.00 | 0 |
| 2012-07-20 | $5.00 | $5.00 | 0 |
| 2012-07-19 | $5.00 | $5.00 | 500 |
| 2012-07-18 | $5.10 | $5.10 | 0 |
| 2012-07-17 | $5.10 | $5.10 | 500 |
| 2012-07-16 | $5.20 | $5.20 | 0 |
| 2012-07-13 | $5.20 | $5.20 | 0 |
| 2012-07-12 | $5.20 | $5.20 | 0 |
| 2012-07-11 | $5.20 | $5.20 | 0 |
| 2012-07-10 | $5.20 | $5.20 | 2,000 |
| 2012-07-09 | $5.00 | $5.00 | 25,100 |
| 2012-07-06 | $6.00 | $6.00 | 0 |
| 2012-07-05 | $6.00 | $6.00 | 0 |
| 2012-07-03 | $6.00 | $6.00 | 0 |
| 2012-07-02 | $6.00 | $6.00 | 0 |
| 2012-06-29 | $6.00 | $6.00 | 300 |
| 2012-06-28 | $4.90 | $4.90 | 51,700 |
| 2012-06-27 | $4.90 | $4.90 | 0 |
| 2012-06-26 | $4.90 | $4.90 | 0 |
| 2012-06-25 | $4.90 | $4.90 | 0 |
| 2012-06-22 | $4.90 | $4.90 | 0 |
| 2012-06-21 | $4.90 | $4.90 | 0 |
| 2012-06-20 | $4.90 | $4.90 | 1,000 |
| 2012-06-19 | $4.90 | $4.90 | 3,000 |
| 2012-06-18 | $5.00 | $5.00 | 0 |
| 2012-06-15 | $5.00 | $5.00 | 2,000 |
| 2012-06-14 | $5.00 | $5.00 | 0 |
| 2012-06-13 | $5.00 | $5.00 | 9,400 |
| 2012-06-12 | $4.85 | $4.85 | 0 |
| 2012-06-11 | $4.85 | $4.85 | 1,700 |
| 2012-06-08 | $4.95 | $4.95 | 9,000 |
| 2012-06-07 | $4.90 | $4.90 | 7,000 |
| 2012-06-06 | $5.05 | $5.05 | 8,100 |
| 2012-06-05 | $4.90 | $4.90 | 1,000 |
| 2012-06-04 | $5.00 | $5.00 | 0 |
| 2012-06-01 | $5.00 | $5.00 | 1,600 |
| 2012-05-31 | $5.00 | $5.00 | 500 |
| 2012-05-30 | $5.20 | $5.20 | 0 |
| 2012-05-29 | $5.20 | $5.20 | 0 |
| 2012-05-25 | $5.20 | $5.20 | 0 |
| 2012-05-24 | $5.20 | $5.20 | 0 |
| 2012-05-23 | $5.20 | $5.20 | 0 |
| 2012-05-22 | $5.20 | $5.20 | 0 |
| 2012-05-21 | $5.20 | $5.20 | 1,800 |
| 2012-05-18 | $4.90 | $4.90 | 0 |
| 2012-05-17 | $4.90 | $4.90 | 0 |
| 2012-05-16 | $4.90 | $4.90 | 6,800 |
| 2012-05-15 | $4.99 | $4.99 | 0 |
| 2012-05-14 | $4.99 | $4.99 | 0 |
| 2012-05-11 | $4.99 | $4.99 | 0 |
| 2012-05-10 | $4.99 | $4.99 | 0 |
| 2012-05-09 | $4.99 | $4.99 | 0 |
| 2012-05-08 | $4.99 | $4.99 | 1,500 |
| 2012-05-07 | $4.85 | $4.85 | 1,000 |
| 2012-05-04 | $4.65 | $4.65 | 0 |
| 2012-05-03 | $4.65 | $4.65 | 300 |
| 2012-05-02 | $4.85 | $4.85 | 400 |
| 2012-05-01 | $4.85 | $4.85 | 0 |
| 2012-04-30 | $4.85 | $4.85 | 200 |
| 2012-04-27 | $5.00 | $5.00 | 0 |
| 2012-04-26 | $5.00 | $5.00 | 0 |
| 2012-04-25 | $5.00 | $5.00 | 0 |
| 2012-04-24 | $5.00 | $5.00 | 0 |
| 2012-04-23 | $5.00 | $5.00 | 0 |
| 2012-04-20 | $5.00 | $5.00 | 1,200 |
| 2012-04-19 | $5.00 | $5.00 | 100 |
| 2012-04-18 | $4.60 | $4.60 | 0 |
| 2012-04-17 | $4.60 | $4.60 | 0 |
| 2012-04-16 | $4.60 | $4.60 | 0 |
| 2012-04-13 | $4.60 | $4.60 | 0 |
| 2012-04-12 | $4.60 | $4.60 | 3,000 |
| 2012-04-11 | $4.70 | $4.70 | 3,900 |
| 2012-04-10 | $4.70 | $4.70 | 0 |
| 2012-04-09 | $4.70 | $4.70 | 0 |
| 2012-04-05 | $4.70 | $4.70 | 2,000 |
| 2012-04-04 | $4.50 | $4.50 | 4,500 |
| 2012-04-03 | $4.55 | $4.55 | 0 |
| 2012-04-02 | $4.55 | $4.55 | 0 |
| 2012-03-30 | $4.55 | $4.55 | 0 |
| 2012-03-29 | $4.55 | $4.55 | 2,000 |
| 2012-03-28 | $4.75 | $4.75 | 0 |
| 2012-03-27 | $4.75 | $4.75 | 900 |
| 2012-03-26 | $4.55 | $4.55 | 2,400 |
| 2012-03-23 | $4.60 | $4.60 | 2,200 |
| 2012-03-22 | $4.60 | $4.60 | 1,000 |
| 2012-03-21 | $4.51 | $4.51 | 0 |
| 2012-03-20 | $4.51 | $4.51 | 0 |
| 2012-03-19 | $4.51 | $4.51 | 0 |
| 2012-03-16 | $4.51 | $4.51 | 0 |
| 2012-03-15 | $4.51 | $4.51 | 0 |
| 2012-03-14 | $4.51 | $4.51 | 0 |
| 2012-03-13 | $4.51 | $4.51 | 0 |
| 2012-03-12 | $4.51 | $4.51 | 0 |
| 2012-03-09 | $4.51 | $4.51 | 0 |
| 2012-03-08 | $4.51 | $4.51 | 2,000 |
| 2012-03-07 | $4.75 | $4.75 | 1,000 |
| 2012-03-06 | $4.75 | $4.75 | 600 |
| 2012-03-05 | $4.50 | $4.50 | 0 |
| 2012-03-02 | $4.50 | $4.50 | 0 |
| 2012-03-01 | $4.50 | $4.50 | 0 |
| 2012-02-29 | $4.50 | $4.50 | 0 |
| 2012-02-28 | $4.50 | $4.50 | 0 |
| 2012-02-27 | $4.50 | $4.50 | 0 |
| 2012-02-24 | $4.50 | $4.50 | 0 |
| 2012-02-23 | $4.50 | $4.50 | 2,000 |
| 2012-02-22 | $4.50 | $4.50 | 0 |
| 2012-02-21 | $4.50 | $4.50 | 0 |
| 2012-02-17 | $4.50 | $4.50 | 0 |
| 2012-02-16 | $4.50 | $4.50 | 1,000 |
| 2012-02-15 | $4.50 | $4.50 | 0 |
| 2012-02-14 | $4.50 | $4.50 | 500 |
| 2012-02-13 | $4.20 | $4.20 | 1,600 |
| 2012-02-10 | $4.15 | $4.15 | 0 |
| 2012-02-09 | $4.15 | $4.15 | 400 |
| 2012-02-08 | $4.05 | $4.05 | 1,300 |
| 2012-02-07 | $4.00 | $4.00 | 1,800 |
| 2012-02-06 | $3.50 | $3.50 | 0 |
| 2012-02-03 | $3.50 | $3.50 | 0 |
| 2012-02-02 | $3.50 | $3.50 | 0 |
| 2012-02-01 | $3.50 | $3.50 | 0 |
| 2012-01-31 | $3.50 | $3.50 | 0 |