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
- 2007-10-01 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 | $1.64 | $1.73 | 7,989 |
| 2012-12-28 | $1.50 | $1.58 | 825 |
| 2012-12-27 | $1.50 | $1.58 | 18,177 |
| 2012-12-26 | $1.35 | $1.43 | 18,209 |
| 2012-12-24 | $1.45 | $1.53 | 9,489 |
| 2012-12-21 | $1.31 | $1.38 | 30,200 |
| 2012-12-20 | $1.35 | $1.43 | 91,303 |
| 2012-12-19 | $1.41 | $1.49 | 1,450 |
| 2012-12-18 | $1.45 | $1.53 | 5,570 |
| 2012-12-17 | $1.44 | $1.52 | 18,400 |
| 2012-12-14 | $1.50 | $1.58 | 1,700 |
| 2012-12-13 | $1.55 | $1.64 | 23,700 |
| 2012-12-12 | $1.60 | $1.69 | 35,510 |
| 2012-12-11 | $1.54 | $1.63 | 19,850 |
| 2012-12-10 | $1.40 | $1.48 | 1,000 |
| 2012-12-07 | $1.45 | $1.53 | 41,000 |
| 2012-12-06 | $1.45 | $1.53 | 129,985 |
| 2012-12-05 | $1.40 | $1.48 | 168,405 |
| 2012-12-04 | $1.40 | $1.48 | 9,177 |
| 2012-12-03 | $1.35 | $1.43 | 1,490 |
| 2012-11-30 | $1.44 | $1.52 | 200 |
| 2012-11-29 | $1.45 | $1.53 | 8,610 |
| 2012-11-28 | $1.45 | $1.53 | 2,500 |
| 2012-11-27 | $1.45 | $1.53 | 20,760 |
| 2012-11-26 | $1.40 | $1.48 | 9,747 |
| 2012-11-23 | $1.45 | $1.53 | 500 |
| 2012-11-21 | $1.45 | $1.53 | 600 |
| 2012-11-20 | $1.45 | $1.53 | 37,300 |
| 2012-11-19 | $1.26 | $1.33 | 300 |
| 2012-11-16 | $1.34 | $1.42 | 2,000 |
| 2012-11-15 | $1.34 | $1.42 | 11,300 |
| 2012-11-14 | $1.35 | $1.43 | 2,300 |
| 2012-11-13 | $1.45 | $1.53 | 1,700 |
| 2012-11-12 | $1.35 | $1.43 | 600 |
| 2012-11-09 | $1.50 | $1.58 | 6,165 |
| 2012-11-08 | $1.53 | $1.62 | 900 |
| 2012-11-07 | $1.45 | $1.53 | 24,735 |
| 2012-11-06 | $1.50 | $1.58 | 11,700 |
| 2012-11-05 | $1.45 | $1.53 | 9,850 |
| 2012-11-02 | $1.55 | $1.64 | 5,000 |
| 2012-11-01 | $1.54 | $1.63 | 13,040 |
| 2012-10-31 | $1.50 | $1.58 | 41,150 |
| 2012-10-26 | $1.31 | $1.38 | 500 |
| 2012-10-25 | $1.33 | $1.40 | 12,825 |
| 2012-10-24 | $1.22 | $1.29 | 7,800 |
| 2012-10-23 | $1.25 | $1.32 | 500 |
| 2012-10-22 | $1.20 | $1.27 | 16,200 |
| 2012-10-19 | $1.15 | $1.21 | 38,230 |
| 2012-10-18 | $1.15 | $1.21 | 595,500 |
| 2012-10-17 | $1.15 | $1.21 | 123,046 |
| 2012-10-16 | $0.90 | $0.95 | 1,100 |
| 2012-10-15 | $0.90 | $0.95 | 7,196 |
| 2012-10-12 | $0.90 | $0.95 | 3,975 |
| 2012-10-11 | $0.95 | $1.00 | 9,000 |
| 2012-10-10 | $0.67 | $0.71 | 6,000 |
| 2012-10-09 | $0.72 | $0.76 | 4,554 |
| 2012-10-08 | $0.69 | $0.73 | 3,400 |
| 2012-10-05 | $0.63 | $0.67 | 1,502 |
| 2012-10-04 | $0.66 | $0.70 | 500 |
| 2012-10-03 | $0.63 | $0.67 | 0 |
| 2012-10-02 | $0.63 | $0.67 | 15,000 |
| 2012-10-01 | $0.67 | $0.71 | 0 |
| 2012-09-28 | $0.67 | $0.71 | 0 |
| 2012-09-27 | $0.67 | $0.71 | 0 |
| 2012-09-26 | $0.67 | $0.71 | 0 |
| 2012-09-25 | $0.67 | $0.71 | 62,500 |
| 2012-09-24 | $0.65 | $0.69 | 4,235 |
| 2012-09-21 | $0.64 | $0.68 | 2,700 |
| 2012-09-20 | $0.64 | $0.68 | 0 |
| 2012-09-19 | $0.64 | $0.68 | 0 |
| 2012-09-18 | $0.64 | $0.68 | 0 |
| 2012-09-17 | $0.64 | $0.68 | 16,200 |
| 2012-09-14 | $0.64 | $0.68 | 8,600 |
| 2012-09-13 | $0.64 | $0.68 | 12,463 |
| 2012-09-12 | $0.65 | $0.69 | 9,323 |
| 2012-09-11 | $0.65 | $0.69 | 8,500 |
| 2012-09-10 | $0.65 | $0.69 | 7,032 |
| 2012-09-07 | $0.72 | $0.76 | 1,500 |
| 2012-09-06 | $0.70 | $0.74 | 0 |
| 2012-09-05 | $0.70 | $0.74 | 0 |
| 2012-09-04 | $0.70 | $0.74 | 7,500 |
| 2012-08-31 | $0.70 | $0.74 | 15,700 |
| 2012-08-30 | $0.65 | $0.69 | 0 |
| 2012-08-29 | $0.65 | $0.69 | 0 |
| 2012-08-28 | $0.65 | $0.69 | 8,000 |
| 2012-08-27 | $0.66 | $0.70 | 0 |
| 2012-08-24 | $0.66 | $0.70 | 130,640 |
| 2012-08-23 | $0.69 | $0.73 | 2,700 |
| 2012-08-22 | $0.70 | $0.74 | 800 |
| 2012-08-21 | $0.72 | $0.76 | 25,578 |
| 2012-08-20 | $0.70 | $0.74 | 359,200 |
| 2012-08-17 | $0.84 | $0.89 | 300,282 |
| 2012-08-16 | $2.11 | $2.23 | 3,000 |
| 2012-08-15 | $1.95 | $2.06 | 0 |
| 2012-08-14 | $1.95 | $2.06 | 1,000 |
| 2012-08-13 | $1.95 | $2.06 | 7,500 |
| 2012-08-10 | $1.91 | $2.02 | 500 |
| 2012-08-09 | $1.95 | $2.06 | 4,000 |
| 2012-08-08 | $1.87 | $1.98 | 61,184 |
| 2012-08-07 | $1.55 | $1.64 | 23,345 |
| 2012-08-06 | $1.38 | $1.46 | 3,600 |
| 2012-08-03 | $1.33 | $1.40 | 17,830 |
| 2012-08-02 | $1.40 | $1.48 | 3,509 |
| 2012-08-01 | $1.40 | $1.48 | 0 |
| 2012-07-31 | $1.40 | $1.48 | 5,000 |
| 2012-07-30 | $1.40 | $1.48 | 300 |
| 2012-07-27 | $1.45 | $1.53 | 0 |
| 2012-07-26 | $1.45 | $1.53 | 100,000 |
| 2012-07-25 | $1.40 | $1.48 | 0 |
| 2012-07-24 | $1.40 | $1.48 | 17,459 |
| 2012-07-23 | $1.40 | $1.48 | 11,500 |
| 2012-07-20 | $1.40 | $1.48 | 143,596 |
| 2012-07-19 | $1.67 | $1.76 | 0 |
| 2012-07-18 | $1.67 | $1.76 | 4,245 |
| 2012-07-17 | $1.50 | $1.58 | 0 |
| 2012-07-16 | $1.50 | $1.58 | 4,909 |
| 2012-07-13 | $1.50 | $1.58 | 0 |
| 2012-07-12 | $1.50 | $1.58 | 0 |
| 2012-07-11 | $1.50 | $1.58 | 11,300 |
| 2012-07-10 | $1.54 | $1.63 | 0 |
| 2012-07-09 | $1.54 | $1.63 | 2,300 |
| 2012-07-06 | $1.60 | $1.69 | 1,500 |
| 2012-07-05 | $1.60 | $1.69 | 9,210 |
| 2012-07-03 | $1.55 | $1.64 | 660 |
| 2012-07-02 | $1.50 | $1.58 | 2,000 |
| 2012-06-29 | $1.45 | $1.53 | 7,575 |
| 2012-06-28 | $1.50 | $1.58 | 500 |
| 2012-06-27 | $1.55 | $1.64 | 500 |
| 2012-06-26 | $1.55 | $1.64 | 7,395 |
| 2012-06-25 | $1.40 | $1.48 | 7,445 |
| 2012-06-22 | $1.49 | $1.57 | 900 |
| 2012-06-21 | $1.49 | $1.57 | 16,955 |
| 2012-06-20 | $1.40 | $1.48 | 5,720 |
| 2012-06-19 | $1.40 | $1.48 | 845 |
| 2012-06-18 | $1.45 | $1.53 | 9,440 |
| 2012-06-15 | $1.40 | $1.48 | 5,200 |
| 2012-06-14 | $1.20 | $1.27 | 2,500 |
| 2012-06-13 | $1.20 | $1.27 | 217,200 |
| 2012-06-12 | $1.18 | $1.25 | 700 |
| 2012-06-11 | $1.20 | $1.27 | 2,320 |
| 2012-06-08 | $1.20 | $1.27 | 0 |
| 2012-06-07 | $1.20 | $1.27 | 0 |
| 2012-06-06 | $1.20 | $1.27 | 2,000 |
| 2012-06-05 | $1.20 | $1.27 | 1,000 |
| 2012-06-04 | $1.20 | $1.27 | 7,800 |
| 2012-06-01 | $1.20 | $1.27 | 2,710 |
| 2012-05-31 | $1.17 | $1.24 | 4,500 |
| 2012-05-30 | $1.15 | $1.21 | 580 |
| 2012-05-29 | $1.15 | $1.21 | 21,000 |
| 2012-05-25 | $1.20 | $1.27 | 0 |
| 2012-05-24 | $1.20 | $1.27 | 6,000 |
| 2012-05-23 | $1.20 | $1.27 | 23,069 |
| 2012-05-22 | $1.06 | $1.12 | 0 |
| 2012-05-21 | $1.06 | $1.12 | 500 |
| 2012-05-18 | $1.06 | $1.12 | 300 |
| 2012-05-17 | $1.05 | $1.11 | 5,000 |
| 2012-05-16 | $1.03 | $1.09 | 800 |
| 2012-05-15 | $1.10 | $1.16 | 0 |
| 2012-05-14 | $1.10 | $1.16 | 1,720 |
| 2012-05-11 | $1.10 | $1.16 | 0 |
| 2012-05-10 | $1.10 | $1.16 | 14,700 |
| 2012-05-09 | $1.09 | $1.15 | 17,087 |
| 2012-05-08 | $0.99 | $1.05 | 1,600 |
| 2012-05-07 | $1.05 | $1.11 | 100 |
| 2012-05-04 | $1.05 | $1.11 | 6,500 |
| 2012-05-03 | $1.03 | $1.09 | 0 |
| 2012-05-02 | $1.03 | $1.09 | 0 |
| 2012-05-01 | $1.03 | $1.09 | 18,500 |
| 2012-04-30 | $0.97 | $1.02 | 688 |
| 2012-04-27 | $1.03 | $1.09 | 1,000 |
| 2012-04-26 | $1.03 | $1.09 | 4,500 |
| 2012-04-25 | $0.96 | $1.02 | 2,100 |
| 2012-04-24 | $0.98 | $1.04 | 1,000 |
| 2012-04-23 | $0.98 | $1.04 | 1,000 |
| 2012-04-20 | $0.98 | $1.04 | 4,000 |
| 2012-04-19 | $0.98 | $1.04 | 2,000 |
| 2012-04-18 | $0.96 | $1.01 | 1,000 |
| 2012-04-17 | $1.03 | $1.09 | 8,550 |
| 2012-04-16 | $0.97 | $1.02 | 22,500 |
| 2012-04-13 | $1.03 | $1.09 | 0 |
| 2012-04-12 | $1.03 | $1.09 | 600 |
| 2012-04-11 | $1.01 | $1.07 | 637 |
| 2012-04-10 | $1.00 | $1.06 | 0 |
| 2012-04-09 | $1.00 | $1.06 | 0 |
| 2012-04-05 | $1.00 | $1.06 | 133 |
| 2012-04-04 | $0.99 | $1.05 | 2,600 |
| 2012-04-03 | $0.98 | $1.04 | 2,257 |
| 2012-04-02 | $0.98 | $1.04 | 3,800 |
| 2012-03-30 | $1.00 | $1.06 | 3,713 |
| 2012-03-29 | $0.98 | $1.04 | 0 |
| 2012-03-28 | $0.98 | $1.04 | 2,700 |
| 2012-03-27 | $1.04 | $1.10 | 906 |
| 2012-03-26 | $1.02 | $1.08 | 3,740 |
| 2012-03-23 | $1.02 | $1.08 | 50,077 |
| 2012-03-22 | $1.03 | $1.09 | 820 |
| 2012-03-21 | $1.02 | $1.08 | 73,200 |
| 2012-03-20 | $1.14 | $1.20 | 18,400 |
| 2012-03-19 | $1.08 | $1.14 | 11,336 |
| 2012-03-16 | $1.05 | $1.11 | 10,000 |
| 2012-03-15 | $0.97 | $1.02 | 0 |
| 2012-03-14 | $0.97 | $1.02 | 3,000 |
| 2012-03-13 | $0.90 | $0.95 | 800 |
| 2012-03-12 | $0.99 | $1.05 | 0 |
| 2012-03-09 | $0.99 | $1.05 | 300 |
| 2012-03-08 | $0.91 | $0.96 | 9,800 |
| 2012-03-07 | $0.91 | $0.96 | 700 |
| 2012-03-06 | $0.95 | $1.00 | 5,900 |
| 2012-03-05 | $0.96 | $1.01 | 1,000 |
| 2012-03-02 | $1.10 | $1.16 | 0 |
| 2012-03-01 | $1.10 | $1.16 | 600 |
| 2012-02-29 | $1.01 | $1.07 | 0 |
| 2012-02-28 | $1.01 | $1.07 | 3,000 |
| 2012-02-27 | $1.01 | $1.07 | 5,000 |
| 2012-02-24 | $0.94 | $0.99 | 7,550 |
| 2012-02-23 | $1.05 | $1.11 | 24,377 |
| 2012-02-22 | $1.15 | $1.21 | 5,000 |
| 2012-02-21 | $1.15 | $1.21 | 4,240 |
| 2012-02-17 | $1.19 | $1.26 | 0 |
| 2012-02-16 | $1.19 | $1.26 | 1,050 |
| 2012-02-15 | $1.15 | $1.21 | 350 |
| 2012-02-14 | $1.15 | $1.21 | 18,200 |
| 2012-02-13 | $1.15 | $1.21 | 4,750 |
| 2012-02-10 | $1.21 | $1.28 | 0 |
| 2012-02-09 | $1.21 | $1.28 | 5,700 |
| 2012-02-08 | $1.12 | $1.18 | 0 |
| 2012-02-07 | $1.12 | $1.18 | 206,600 |
| 2012-02-06 | $1.12 | $1.18 | 621,500 |
| 2012-02-03 | $1.03 | $1.09 | 505,100 |
| 2012-02-02 | $1.10 | $1.16 | 0 |
| 2012-02-01 | $1.10 | $1.16 | 810 |
| 2012-01-31 | $1.05 | $1.11 | 810 |
| 2012-01-30 | $1.15 | $1.21 | 0 |
| 2012-01-27 | $1.15 | $1.21 | 100 |
| 2012-01-26 | $1.05 | $1.11 | 200 |
| 2012-01-25 | $1.15 | $1.21 | 102,900 |
| 2012-01-24 | $1.25 | $1.32 | 400 |
| 2012-01-23 | $1.20 | $1.27 | 456,500 |
| 2012-01-20 | $1.25 | $1.32 | 6,820 |
| 2012-01-19 | $1.20 | $1.27 | 317,872 |
| 2012-01-18 | $1.04 | $1.10 | 117,428 |
| 2012-01-17 | $1.12 | $1.18 | 3,000 |
| 2012-01-13 | $1.00 | $1.06 | 103,549 |
| 2012-01-12 | $1.01 | $1.07 | 500 |
| 2012-01-11 | $1.00 | $1.06 | 421,800 |
| 2012-01-10 | $1.05 | $1.11 | 0 |
| 2012-01-09 | $1.05 | $1.11 | 0 |
| 2012-01-06 | $1.05 | $1.11 | 6,470 |
| 2012-01-05 | $1.10 | $1.16 | 1,500 |
| 2012-01-04 | $1.19 | $1.26 | 0 |
| 2012-01-03 | $1.19 | $1.26 | 1,500 |