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
- 2008-01-02 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 | $1.75 | $2.14 | 597 |
| 2012-12-28 | $1.75 | $2.14 | 49,373 |
| 2012-12-27 | $1.70 | $2.08 | 54,500 |
| 2012-12-26 | $1.65 | $2.01 | 12,154 |
| 2012-12-24 | $1.60 | $1.95 | 0 |
| 2012-12-21 | $1.60 | $1.95 | 19,784 |
| 2012-12-20 | $1.50 | $1.83 | 28,757 |
| 2012-12-19 | $1.54 | $1.88 | 8,443 |
| 2012-12-18 | $1.50 | $1.83 | 50,980 |
| 2012-12-17 | $1.38 | $1.68 | 20,900 |
| 2012-12-14 | $1.51 | $1.84 | 1,100 |
| 2012-12-13 | $1.60 | $1.95 | 0 |
| 2012-12-12 | $1.60 | $1.95 | 5,980 |
| 2012-12-11 | $1.51 | $1.84 | 7,781 |
| 2012-12-10 | $1.40 | $1.71 | 266,247 |
| 2012-12-07 | $1.42 | $1.73 | 2,316 |
| 2012-12-06 | $1.45 | $1.77 | 41,640 |
| 2012-12-05 | $1.42 | $1.73 | 0 |
| 2012-12-04 | $1.42 | $1.73 | 52,155 |
| 2012-12-03 | $1.42 | $1.73 | 27,530 |
| 2012-11-30 | $1.50 | $1.83 | 0 |
| 2012-11-29 | $1.50 | $1.83 | 0 |
| 2012-11-28 | $1.50 | $1.83 | 26,375 |
| 2012-11-27 | $1.50 | $1.83 | 33,400 |
| 2012-11-26 | $1.50 | $1.83 | 51,900 |
| 2012-11-23 | $1.50 | $1.83 | 25,000 |
| 2012-11-21 | $1.50 | $1.83 | 0 |
| 2012-11-20 | $1.50 | $1.83 | 0 |
| 2012-11-19 | $1.50 | $1.83 | 500 |
| 2012-11-16 | $1.50 | $1.83 | 53,002 |
| 2012-11-15 | $1.50 | $1.83 | 800 |
| 2012-11-14 | $1.60 | $1.95 | 3,471 |
| 2012-11-13 | $1.60 | $1.95 | 51,700 |
| 2012-11-12 | $1.45 | $1.77 | 1,000 |
| 2012-11-09 | $1.50 | $1.83 | 2,100 |
| 2012-11-08 | $1.60 | $1.95 | 600 |
| 2012-11-07 | $1.80 | $2.20 | 0 |
| 2012-11-06 | $1.80 | $2.20 | 39,489 |
| 2012-11-05 | $1.55 | $1.89 | 1,500 |
| 2012-11-02 | $1.55 | $1.89 | 257,779 |
| 2012-11-01 | $1.55 | $1.89 | 18,700 |
| 2012-10-31 | $1.49 | $1.82 | 57,000 |
| 2012-10-26 | $1.30 | $1.59 | 10,700 |
| 2012-10-25 | $1.20 | $1.46 | 6,800 |
| 2012-10-24 | $1.32 | $1.61 | 100 |
| 2012-10-23 | $1.35 | $1.65 | 52,400 |
| 2012-10-22 | $1.35 | $1.65 | 317,225 |
| 2012-10-19 | $1.20 | $1.46 | 142,036 |
| 2012-10-18 | $1.17 | $1.43 | 13,000 |
| 2012-10-17 | $1.11 | $1.35 | 4,200 |
| 2012-10-16 | $1.10 | $1.34 | 20,200 |
| 2012-10-15 | $0.98 | $1.20 | 59,200 |
| 2012-10-12 | $0.84 | $1.03 | 92,281 |
| 2012-10-11 | $0.77 | $0.94 | 30,000 |
| 2012-10-10 | $0.75 | $0.92 | 5,000 |
| 2012-10-09 | $0.71 | $0.87 | 2,500 |
| 2012-10-08 | $0.63 | $0.76 | 2,800 |
| 2012-10-05 | $0.60 | $0.73 | 0 |
| 2012-10-04 | $0.60 | $0.73 | 0 |
| 2012-10-03 | $0.60 | $0.73 | 8,300 |
| 2012-10-02 | $0.60 | $0.73 | 29,700 |
| 2012-10-01 | $0.60 | $0.73 | 4,250 |
| 2012-09-28 | $0.50 | $0.61 | 269,492 |
| 2012-09-27 | $0.52 | $0.63 | 5,441 |
| 2012-09-26 | $0.55 | $0.67 | 14,790 |
| 2012-09-25 | $0.54 | $0.66 | 0 |
| 2012-09-24 | $0.54 | $0.66 | 21,600 |
| 2012-09-21 | $0.57 | $0.70 | 1,000 |
| 2012-09-20 | $0.57 | $0.70 | 5,100 |
| 2012-09-19 | $0.57 | $0.70 | 2,500 |
| 2012-09-18 | $0.57 | $0.70 | 0 |
| 2012-09-17 | $0.57 | $0.70 | 22,694 |
| 2012-09-14 | $0.60 | $0.73 | 34,452 |
| 2012-09-13 | $0.60 | $0.73 | 1,374 |
| 2012-09-12 | $0.60 | $0.73 | 10,100 |
| 2012-09-11 | $0.62 | $0.76 | 2,800 |
| 2012-09-10 | $0.64 | $0.78 | 10,508 |
| 2012-09-07 | $0.67 | $0.82 | 0 |
| 2012-09-06 | $0.67 | $0.82 | 3,878 |
| 2012-09-05 | $0.67 | $0.82 | 8,300 |
| 2012-09-04 | $0.67 | $0.82 | 0 |
| 2012-08-31 | $0.67 | $0.82 | 0 |
| 2012-08-30 | $0.67 | $0.82 | 14,500 |
| 2012-08-29 | $0.68 | $0.83 | 700 |
| 2012-08-28 | $0.67 | $0.81 | 14,418 |
| 2012-08-27 | $0.72 | $0.88 | 1,000 |
| 2012-08-24 | $0.72 | $0.88 | 9,678 |
| 2012-08-23 | $0.72 | $0.88 | 0 |
| 2012-08-22 | $0.72 | $0.88 | 77,189 |
| 2012-08-21 | $0.70 | $0.85 | 8,770 |
| 2012-08-20 | $0.71 | $0.87 | 406,900 |
| 2012-08-17 | $0.80 | $0.98 | 1,888,005 |
| 2012-08-16 | $1.90 | $2.32 | 5,800 |
| 2012-08-15 | $1.75 | $2.14 | 307,200 |
| 2012-08-14 | $1.80 | $2.20 | 1,230 |
| 2012-08-13 | $1.94 | $2.37 | 2,800 |
| 2012-08-10 | $1.94 | $2.37 | 3,650 |
| 2012-08-09 | $1.99 | $2.43 | 2,000 |
| 2012-08-08 | $2.01 | $2.45 | 711,967 |
| 2012-08-07 | $1.50 | $1.83 | 24,410 |
| 2012-08-06 | $1.34 | $1.64 | 3,226 |
| 2012-08-03 | $1.34 | $1.64 | 1,700 |
| 2012-08-02 | $1.30 | $1.59 | 7,940 |
| 2012-08-01 | $1.25 | $1.53 | 1,000 |
| 2012-07-31 | $1.25 | $1.53 | 0 |
| 2012-07-30 | $1.25 | $1.53 | 1,341 |
| 2012-07-27 | $1.30 | $1.59 | 0 |
| 2012-07-26 | $1.30 | $1.59 | 0 |
| 2012-07-25 | $1.30 | $1.59 | 0 |
| 2012-07-24 | $1.30 | $1.59 | 162,350 |
| 2012-07-23 | $1.40 | $1.71 | 16,998 |
| 2012-07-20 | $1.42 | $1.73 | 5,500 |
| 2012-07-19 | $1.60 | $1.95 | 1,800 |
| 2012-07-18 | $1.70 | $2.08 | 1,600 |
| 2012-07-17 | $1.41 | $1.72 | 0 |
| 2012-07-16 | $1.41 | $1.72 | 400 |
| 2012-07-13 | $1.50 | $1.83 | 0 |
| 2012-07-12 | $1.50 | $1.83 | 65,500 |
| 2012-07-11 | $1.30 | $1.59 | 0 |
| 2012-07-10 | $1.30 | $1.59 | 0 |
| 2012-07-09 | $1.30 | $1.59 | 3,400 |
| 2012-07-06 | $1.30 | $1.59 | 100 |
| 2012-07-05 | $1.30 | $1.59 | 975 |
| 2012-07-03 | $1.30 | $1.59 | 0 |
| 2012-07-02 | $1.30 | $1.59 | 0 |
| 2012-06-29 | $1.30 | $1.59 | 2,000 |
| 2012-06-28 | $1.30 | $1.59 | 1,500 |
| 2012-06-27 | $1.35 | $1.65 | 0 |
| 2012-06-26 | $1.35 | $1.65 | 306,500 |
| 2012-06-25 | $1.30 | $1.59 | 5,500 |
| 2012-06-22 | $1.37 | $1.67 | 0 |
| 2012-06-21 | $1.37 | $1.67 | 0 |
| 2012-06-20 | $1.37 | $1.67 | 51,000 |
| 2012-06-19 | $1.30 | $1.59 | 251,000 |
| 2012-06-18 | $1.39 | $1.70 | 226,500 |
| 2012-06-15 | $1.35 | $1.65 | 10,600 |
| 2012-06-14 | $1.33 | $1.62 | 18,025 |
| 2012-06-13 | $1.20 | $1.46 | 6,190 |
| 2012-06-12 | $1.10 | $1.34 | 4,551 |
| 2012-06-11 | $1.10 | $1.34 | 5,999 |
| 2012-06-08 | $1.10 | $1.34 | 0 |
| 2012-06-07 | $1.10 | $1.34 | 0 |
| 2012-06-06 | $1.10 | $1.34 | 0 |
| 2012-06-05 | $1.10 | $1.34 | 15,000 |
| 2012-06-04 | $1.10 | $1.34 | 0 |
| 2012-06-01 | $1.10 | $1.34 | 0 |
| 2012-05-31 | $1.10 | $1.34 | 10,000 |
| 2012-05-30 | $1.15 | $1.40 | 0 |
| 2012-05-29 | $1.15 | $1.40 | 0 |
| 2012-05-25 | $1.15 | $1.40 | 1,295 |
| 2012-05-24 | $1.25 | $1.53 | 3,000 |
| 2012-05-23 | $1.20 | $1.46 | 1,310,019 |
| 2012-05-22 | $1.10 | $1.34 | 0 |
| 2012-05-21 | $1.10 | $1.34 | 1,455 |
| 2012-05-18 | $1.07 | $1.31 | 0 |
| 2012-05-17 | $1.07 | $1.31 | 0 |
| 2012-05-16 | $1.07 | $1.31 | 7,500 |
| 2012-05-15 | $1.07 | $1.31 | 0 |
| 2012-05-14 | $1.07 | $1.31 | 0 |
| 2012-05-11 | $1.07 | $1.31 | 9,430 |
| 2012-05-10 | $1.10 | $1.34 | 500 |
| 2012-05-09 | $1.10 | $1.34 | 539,871 |
| 2012-05-08 | $1.05 | $1.28 | 0 |
| 2012-05-07 | $1.05 | $1.28 | 3,650 |
| 2012-05-04 | $1.05 | $1.28 | 82,100 |
| 2012-05-03 | $1.00 | $1.22 | 5,000 |
| 2012-05-02 | $1.04 | $1.27 | 1,500 |
| 2012-05-01 | $1.04 | $1.27 | 61,320 |
| 2012-04-30 | $1.10 | $1.34 | 2,380 |
| 2012-04-27 | $1.12 | $1.37 | 0 |
| 2012-04-26 | $1.12 | $1.37 | 0 |
| 2012-04-25 | $1.12 | $1.37 | 1,000 |
| 2012-04-24 | $1.13 | $1.38 | 3,200 |
| 2012-04-23 | $1.10 | $1.34 | 3,500 |
| 2012-04-20 | $1.10 | $1.34 | 4,100 |
| 2012-04-19 | $1.15 | $1.40 | 10,450 |
| 2012-04-18 | $1.15 | $1.40 | 0 |
| 2012-04-17 | $1.15 | $1.40 | 4,830 |
| 2012-04-16 | $1.15 | $1.40 | 8,560 |
| 2012-04-13 | $1.10 | $1.34 | 8,750 |
| 2012-04-12 | $1.05 | $1.28 | 1,500 |
| 2012-04-11 | $1.05 | $1.28 | 5,725 |
| 2012-04-10 | $1.05 | $1.28 | 14,098 |
| 2012-04-09 | $1.05 | $1.28 | 0 |
| 2012-04-05 | $1.05 | $1.28 | 0 |
| 2012-04-04 | $1.05 | $1.28 | 4,360 |
| 2012-04-03 | $1.05 | $1.28 | 0 |
| 2012-04-02 | $1.05 | $1.28 | 0 |
| 2012-03-30 | $1.05 | $1.28 | 34,362 |
| 2012-03-29 | $1.05 | $1.28 | 1,713 |
| 2012-03-28 | $1.05 | $1.28 | 975 |
| 2012-03-27 | $1.05 | $1.28 | 4,500 |
| 2012-03-26 | $1.07 | $1.31 | 0 |
| 2012-03-23 | $1.07 | $1.31 | 0 |
| 2012-03-22 | $1.07 | $1.31 | 0 |
| 2012-03-21 | $1.07 | $1.31 | 27,000 |
| 2012-03-20 | $1.06 | $1.29 | 3,000 |
| 2012-03-19 | $1.05 | $1.28 | 1,672,300 |
| 2012-03-16 | $0.95 | $1.16 | 8,000 |
| 2012-03-15 | $1.10 | $1.34 | 0 |
| 2012-03-14 | $1.10 | $1.34 | 475 |
| 2012-03-13 | $1.10 | $1.34 | 4,500 |
| 2012-03-12 | $1.10 | $1.34 | 0 |
| 2012-03-09 | $1.10 | $1.34 | 0 |
| 2012-03-08 | $1.10 | $1.34 | 262 |
| 2012-03-07 | $1.10 | $1.34 | 32,289 |
| 2012-03-06 | $1.10 | $1.34 | 11,800 |
| 2012-03-05 | $1.25 | $1.53 | 2,949 |
| 2012-03-02 | $1.25 | $1.53 | 800 |
| 2012-03-01 | $1.25 | $1.53 | 500 |
| 2012-02-29 | $1.14 | $1.39 | 0 |
| 2012-02-28 | $1.14 | $1.39 | 1,725 |
| 2012-02-27 | $1.20 | $1.46 | 0 |
| 2012-02-24 | $1.20 | $1.46 | 11,300 |
| 2012-02-23 | $1.23 | $1.50 | 0 |
| 2012-02-22 | $1.23 | $1.50 | 3,000 |
| 2012-02-21 | $1.26 | $1.54 | 6,082 |
| 2012-02-17 | $1.33 | $1.62 | 3,046 |
| 2012-02-16 | $1.35 | $1.65 | 0 |
| 2012-02-15 | $1.35 | $1.65 | 4,000 |
| 2012-02-14 | $1.35 | $1.65 | 1,600 |
| 2012-02-13 | $1.33 | $1.62 | 0 |
| 2012-02-10 | $1.33 | $1.62 | 3,561 |
| 2012-02-09 | $1.27 | $1.55 | 295,241 |
| 2012-02-08 | $1.40 | $1.71 | 3,381 |
| 2012-02-07 | $1.40 | $1.71 | 1,500 |
| 2012-02-06 | $1.30 | $1.59 | 91,599 |
| 2012-02-03 | $1.25 | $1.53 | 26,600 |
| 2012-02-02 | $1.25 | $1.53 | 12,000 |
| 2012-02-01 | $1.25 | $1.53 | 14,000 |
| 2012-01-31 | $1.25 | $1.53 | 500 |
| 2012-01-30 | $1.25 | $1.53 | 0 |
| 2012-01-27 | $1.25 | $1.53 | 700 |
| 2012-01-26 | $1.25 | $1.53 | 6,000 |
| 2012-01-25 | $1.20 | $1.46 | 326,098 |
| 2012-01-24 | $1.20 | $1.46 | 300 |
| 2012-01-23 | $1.35 | $1.65 | 16,801 |
| 2012-01-20 | $1.35 | $1.65 | 0 |
| 2012-01-19 | $1.35 | $1.65 | 500 |
| 2012-01-18 | $1.30 | $1.59 | 1,000 |
| 2012-01-17 | $1.30 | $1.59 | 58,200 |
| 2012-01-13 | $1.25 | $1.53 | 0 |
| 2012-01-12 | $1.25 | $1.53 | 0 |
| 2012-01-11 | $1.25 | $1.53 | 38,450 |
| 2012-01-10 | $1.25 | $1.53 | 25,000 |
| 2012-01-09 | $1.25 | $1.53 | 25,200 |
| 2012-01-06 | $1.20 | $1.46 | 42,616 |
| 2012-01-05 | $1.49 | $1.82 | 3,500 |
| 2012-01-04 | $1.25 | $1.53 | 102,500 |
| 2012-01-03 | $1.35 | $1.65 | 50,500 |