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
- 2007-12-18 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 | $1.67 | $2.13 | 60,976 |
| 2012-12-28 | $1.58 | $2.01 | 671,938 |
| 2012-12-27 | $1.66 | $2.12 | 750,904 |
| 2012-12-26 | $1.67 | $2.13 | 167,206 |
| 2012-12-24 | $1.62 | $2.07 | 113,470 |
| 2012-12-21 | $1.61 | $2.05 | 1,619,992 |
| 2012-12-20 | $1.62 | $2.07 | 342,088 |
| 2012-12-19 | $1.66 | $2.12 | 1,507,894 |
| 2012-12-18 | $1.70 | $2.17 | 5,109,967 |
| 2012-12-17 | $1.69 | $2.16 | 1,356,221 |
| 2012-12-14 | $1.70 | $2.17 | 224,158 |
| 2012-12-13 | $1.68 | $2.14 | 194,640 |
| 2012-12-12 | $1.73 | $2.21 | 1,008,318 |
| 2012-12-11 | $1.71 | $2.18 | 1,152,408 |
| 2012-12-10 | $1.65 | $2.10 | 340,104 |
| 2012-12-07 | $1.63 | $2.08 | 280,882 |
| 2012-12-06 | $1.60 | $2.04 | 161,012 |
| 2012-12-05 | $1.58 | $2.01 | 492,255 |
| 2012-12-04 | $1.58 | $2.01 | 403,885 |
| 2012-12-03 | $1.60 | $2.04 | 294,447 |
| 2012-11-30 | $1.60 | $2.04 | 392,844 |
| 2012-11-29 | $1.58 | $2.01 | 181,453 |
| 2012-11-28 | $1.60 | $2.04 | 352,163 |
| 2012-11-27 | $1.60 | $2.04 | 260,551 |
| 2012-11-26 | $1.68 | $2.14 | 574,747 |
| 2012-11-23 | $1.60 | $2.04 | 2,500 |
| 2012-11-21 | $1.60 | $2.04 | 218,989 |
| 2012-11-20 | $1.50 | $1.91 | 908,784 |
| 2012-11-19 | $1.49 | $1.90 | 536,988 |
| 2012-11-16 | $1.45 | $1.85 | 440,075 |
| 2012-11-15 | $1.45 | $1.85 | 1,578,517 |
| 2012-11-14 | $1.50 | $1.91 | 2,101,856 |
| 2012-11-13 | $1.46 | $1.86 | 634,555 |
| 2012-11-12 | $1.55 | $1.98 | 155,614 |
| 2012-11-09 | $1.60 | $2.04 | 328,420 |
| 2012-11-08 | $1.60 | $2.04 | 489,106 |
| 2012-11-07 | $1.74 | $2.22 | 508,261 |
| 2012-11-06 | $1.78 | $2.27 | 373,822 |
| 2012-11-05 | $1.75 | $2.23 | 174,470 |
| 2012-11-02 | $1.73 | $2.21 | 80,200 |
| 2012-11-01 | $1.70 | $2.17 | 901,900 |
| 2012-10-31 | $1.70 | $2.17 | 525,354 |
| 2012-10-26 | $1.75 | $2.23 | 169,960 |
| 2012-10-25 | $1.55 | $1.98 | 102,495 |
| 2012-10-24 | $1.55 | $1.98 | 366,272 |
| 2012-10-23 | $1.54 | $1.96 | 423,258 |
| 2012-10-22 | $1.56 | $1.99 | 2,173,736 |
| 2012-10-19 | $1.40 | $1.79 | 363,319 |
| 2012-10-18 | $1.42 | $1.81 | 149,692 |
| 2012-10-17 | $1.40 | $1.79 | 469,922 |
| 2012-10-16 | $1.29 | $1.65 | 700,805 |
| 2012-10-15 | $1.18 | $1.50 | 930,786 |
| 2012-10-12 | $1.10 | $1.40 | 57,207 |
| 2012-10-11 | $1.12 | $1.43 | 1,032,656 |
| 2012-10-10 | $1.10 | $1.40 | 384,124 |
| 2012-10-09 | $0.95 | $1.21 | 4,880,843 |
| 2012-10-08 | $0.88 | $1.12 | 345,522 |
| 2012-10-05 | $0.83 | $1.06 | 60,810 |
| 2012-10-04 | $0.85 | $1.08 | 617,046 |
| 2012-10-03 | $0.84 | $1.07 | 46,415 |
| 2012-10-02 | $0.85 | $1.08 | 28,725 |
| 2012-10-01 | $0.85 | $1.08 | 58,950 |
| 2012-09-28 | $0.87 | $1.11 | 96,523 |
| 2012-09-27 | $0.86 | $1.10 | 14,655 |
| 2012-09-26 | $0.84 | $1.07 | 9,200 |
| 2012-09-25 | $0.86 | $1.10 | 62,733 |
| 2012-09-24 | $0.86 | $1.10 | 133,424 |
| 2012-09-21 | $0.87 | $1.11 | 71,256 |
| 2012-09-20 | $0.87 | $1.11 | 33,908 |
| 2012-09-19 | $0.89 | $1.13 | 625,020 |
| 2012-09-18 | $0.88 | $1.12 | 116,419 |
| 2012-09-17 | $0.88 | $1.12 | 54,069 |
| 2012-09-14 | $0.89 | $1.13 | 330,301 |
| 2012-09-13 | $0.90 | $1.15 | 591,942 |
| 2012-09-12 | $0.90 | $1.15 | 849,655 |
| 2012-09-11 | $0.89 | $1.13 | 511,394 |
| 2012-09-10 | $0.90 | $1.14 | 26,610 |
| 2012-09-07 | $0.87 | $1.11 | 669,540 |
| 2012-09-06 | $0.90 | $1.15 | 575,100 |
| 2012-09-05 | $0.89 | $1.13 | 2,510,039 |
| 2012-09-04 | $0.91 | $1.16 | 118,625 |
| 2012-08-31 | $0.90 | $1.15 | 135,383 |
| 2012-08-30 | $0.88 | $1.12 | 440,199 |
| 2012-08-29 | $0.87 | $1.11 | 143,781 |
| 2012-08-28 | $0.86 | $1.10 | 238,206 |
| 2012-08-27 | $0.84 | $1.07 | 4,967,545 |
| 2012-08-24 | $0.86 | $1.10 | 178,131 |
| 2012-08-23 | $0.83 | $1.06 | 5,223,952 |
| 2012-08-22 | $0.83 | $1.06 | 1,642,060 |
| 2012-08-21 | $0.81 | $1.03 | 606,989 |
| 2012-08-20 | $0.86 | $1.10 | 1,697,813 |
| 2012-08-17 | $1.05 | $1.34 | 16,706,901 |
| 2012-08-16 | $2.35 | $3.00 | 136,770 |
| 2012-08-15 | $2.35 | $3.00 | 227,766 |
| 2012-08-14 | $2.32 | $2.96 | 95,883 |
| 2012-08-13 | $2.32 | $2.96 | 591,490 |
| 2012-08-10 | $2.30 | $2.93 | 235,734 |
| 2012-08-09 | $2.26 | $2.88 | 575,589 |
| 2012-08-08 | $2.35 | $3.00 | 2,152,023 |
| 2012-08-07 | $2.00 | $2.55 | 2,855,882 |
| 2012-08-06 | $1.85 | $2.36 | 29,273 |
| 2012-08-03 | $1.88 | $2.40 | 64,189 |
| 2012-08-02 | $1.88 | $2.40 | 222,800 |
| 2012-08-01 | $1.90 | $2.42 | 550,091 |
| 2012-07-31 | $1.86 | $2.37 | 112,138 |
| 2012-07-30 | $1.90 | $2.42 | 66,074 |
| 2012-07-27 | $1.90 | $2.42 | 70,963 |
| 2012-07-26 | $1.90 | $2.42 | 218,088 |
| 2012-07-25 | $1.90 | $2.42 | 260,535 |
| 2012-07-24 | $1.95 | $2.49 | 894,773 |
| 2012-07-23 | $1.95 | $2.49 | 329,645 |
| 2012-07-20 | $2.05 | $2.61 | 64,087 |
| 2012-07-19 | $2.00 | $2.55 | 212,776 |
| 2012-07-18 | $1.95 | $2.49 | 526,100 |
| 2012-07-17 | $1.75 | $2.23 | 26,265 |
| 2012-07-16 | $1.75 | $2.23 | 18,500 |
| 2012-07-13 | $1.76 | $2.24 | 34,971 |
| 2012-07-12 | $1.75 | $2.23 | 39,908 |
| 2012-07-11 | $1.79 | $2.28 | 994,506 |
| 2012-07-10 | $1.60 | $2.04 | 683,251 |
| 2012-07-09 | $1.60 | $2.04 | 1,449,032 |
| 2012-07-06 | $1.58 | $2.01 | 10,298 |
| 2012-07-05 | $1.60 | $2.04 | 103,372 |
| 2012-07-03 | $1.62 | $2.07 | 14,123 |
| 2012-07-02 | $1.63 | $2.08 | 41,317 |
| 2012-06-29 | $1.63 | $2.08 | 113,760 |
| 2012-06-28 | $1.61 | $2.05 | 139,180 |
| 2012-06-27 | $1.68 | $2.14 | 115,776 |
| 2012-06-26 | $1.70 | $2.17 | 92,851 |
| 2012-06-25 | $1.68 | $2.14 | 188,608 |
| 2012-06-22 | $1.60 | $2.04 | 113,148 |
| 2012-06-21 | $1.62 | $2.07 | 134,340 |
| 2012-06-20 | $1.69 | $2.16 | 415,248 |
| 2012-06-19 | $1.65 | $2.10 | 245,225 |
| 2012-06-18 | $1.65 | $2.10 | 225,895 |
| 2012-06-15 | $1.67 | $2.13 | 474,873 |
| 2012-06-14 | $1.60 | $2.04 | 224,057 |
| 2012-06-13 | $1.52 | $1.94 | 692,395 |
| 2012-06-12 | $1.54 | $1.96 | 91,223 |
| 2012-06-11 | $1.54 | $1.96 | 215,103 |
| 2012-06-08 | $1.55 | $1.98 | 22,732 |
| 2012-06-07 | $1.55 | $1.98 | 78,550 |
| 2012-06-06 | $1.55 | $1.98 | 303,986 |
| 2012-06-05 | $1.52 | $1.94 | 23,113 |
| 2012-06-04 | $1.50 | $1.91 | 28,185 |
| 2012-06-01 | $1.51 | $1.93 | 373,951 |
| 2012-05-31 | $1.51 | $1.93 | 345,903 |
| 2012-05-30 | $1.52 | $1.94 | 226,254 |
| 2012-05-29 | $1.55 | $1.98 | 65,330 |
| 2012-05-25 | $1.55 | $1.98 | 14,661 |
| 2012-05-24 | $1.53 | $1.95 | 298,850 |
| 2012-05-23 | $1.55 | $1.98 | 5,458,285 |
| 2012-05-22 | $1.28 | $1.63 | 250,600 |
| 2012-05-21 | $1.32 | $1.68 | 87,537 |
| 2012-05-18 | $1.31 | $1.67 | 20,238 |
| 2012-05-17 | $1.32 | $1.68 | 51,427 |
| 2012-05-16 | $1.31 | $1.67 | 179,954 |
| 2012-05-15 | $1.34 | $1.71 | 99,920 |
| 2012-05-14 | $1.37 | $1.75 | 50,669 |
| 2012-05-11 | $1.39 | $1.77 | 17,952 |
| 2012-05-10 | $1.36 | $1.73 | 50,054 |
| 2012-05-09 | $1.34 | $1.71 | 3,097,127 |
| 2012-05-08 | $1.25 | $1.59 | 23,974 |
| 2012-05-07 | $1.28 | $1.63 | 39,950 |
| 2012-05-04 | $1.34 | $1.71 | 1,137,351 |
| 2012-05-03 | $1.15 | $1.47 | 19,706 |
| 2012-05-02 | $1.12 | $1.43 | 30,306,561 |
| 2012-05-01 | $1.19 | $1.52 | 178,875 |
| 2012-04-30 | $1.23 | $1.57 | 47,581 |
| 2012-04-27 | $1.25 | $1.59 | 20,511 |
| 2012-04-26 | $1.28 | $1.63 | 19,925 |
| 2012-04-25 | $1.25 | $1.59 | 45,895 |
| 2012-04-24 | $1.25 | $1.59 | 43,750 |
| 2012-04-23 | $1.24 | $1.58 | 105,004 |
| 2012-04-20 | $1.20 | $1.53 | 115,740 |
| 2012-04-19 | $1.25 | $1.59 | 11,915 |
| 2012-04-18 | $1.25 | $1.59 | 289,325 |
| 2012-04-17 | $1.26 | $1.61 | 213,046 |
| 2012-04-16 | $1.29 | $1.65 | 126,572 |
| 2012-04-13 | $1.35 | $1.72 | 15,090 |
| 2012-04-12 | $1.27 | $1.62 | 27,867 |
| 2012-04-11 | $1.30 | $1.66 | 62,050 |
| 2012-04-10 | $1.35 | $1.72 | 102,384 |
| 2012-04-09 | $1.30 | $1.66 | 219,762 |
| 2012-04-05 | $1.35 | $1.72 | 129,825 |
| 2012-04-04 | $1.32 | $1.68 | 80,550 |
| 2012-04-03 | $1.32 | $1.68 | 96,610 |
| 2012-04-02 | $1.35 | $1.72 | 40,186 |
| 2012-03-30 | $1.38 | $1.76 | 31,215 |
| 2012-03-29 | $1.31 | $1.67 | 256,111 |
| 2012-03-28 | $1.33 | $1.70 | 432,843 |
| 2012-03-27 | $1.41 | $1.80 | 59,622 |
| 2012-03-26 | $1.40 | $1.79 | 37,456 |
| 2012-03-23 | $1.40 | $1.79 | 11,404 |
| 2012-03-22 | $1.42 | $1.81 | 42,894 |
| 2012-03-21 | $1.45 | $1.85 | 313,192 |
| 2012-03-20 | $1.45 | $1.85 | 36,979 |
| 2012-03-19 | $1.47 | $1.87 | 80,002 |
| 2012-03-16 | $1.48 | $1.89 | 73,650 |
| 2012-03-15 | $1.49 | $1.90 | 33,280 |
| 2012-03-14 | $1.50 | $1.91 | 506,256 |
| 2012-03-13 | $1.43 | $1.82 | 78,778 |
| 2012-03-12 | $1.45 | $1.85 | 112,185 |
| 2012-03-09 | $1.45 | $1.85 | 1,067,712 |
| 2012-03-08 | $1.46 | $1.86 | 72,567 |
| 2012-03-07 | $1.50 | $1.91 | 64,032 |
| 2012-03-06 | $1.50 | $1.91 | 84,238 |
| 2012-03-05 | $1.51 | $1.93 | 20,841 |
| 2012-03-02 | $1.50 | $1.91 | 18,694 |
| 2012-03-01 | $1.48 | $1.89 | 17,589 |
| 2012-02-29 | $1.50 | $1.91 | 31,913 |
| 2012-02-28 | $1.50 | $1.91 | 90,936 |
| 2012-02-27 | $1.50 | $1.91 | 71,568 |
| 2012-02-24 | $1.52 | $1.94 | 63,981 |
| 2012-02-23 | $1.55 | $1.98 | 37,475 |
| 2012-02-22 | $1.60 | $2.04 | 57,839 |
| 2012-02-21 | $1.65 | $2.10 | 52,722 |
| 2012-02-17 | $1.60 | $2.04 | 10,910 |
| 2012-02-16 | $1.60 | $2.04 | 145,369 |
| 2012-02-15 | $1.62 | $2.07 | 111,047 |
| 2012-02-14 | $1.67 | $2.13 | 2,792,410 |
| 2012-02-13 | $1.65 | $2.10 | 190,056 |
| 2012-02-10 | $1.62 | $2.07 | 138,943 |
| 2012-02-09 | $1.60 | $2.04 | 754,595 |
| 2012-02-08 | $1.69 | $2.16 | 26,419 |
| 2012-02-07 | $1.66 | $2.12 | 48,559 |
| 2012-02-06 | $1.64 | $2.09 | 54,892 |
| 2012-02-03 | $1.47 | $1.87 | 283,047 |
| 2012-02-02 | $1.46 | $1.86 | 33,722 |
| 2012-02-01 | $1.46 | $1.86 | 23,912 |
| 2012-01-31 | $1.45 | $1.85 | 38,971 |
| 2012-01-30 | $1.40 | $1.79 | 6,455 |
| 2012-01-27 | $1.40 | $1.79 | 15,079 |
| 2012-01-26 | $1.44 | $1.84 | 46,865 |
| 2012-01-25 | $1.40 | $1.79 | 282,670 |
| 2012-01-24 | $1.44 | $1.84 | 55,170 |
| 2012-01-23 | $1.44 | $1.84 | 220,884 |
| 2012-01-20 | $1.50 | $1.91 | 57,241 |
| 2012-01-19 | $1.50 | $1.91 | 76,452 |
| 2012-01-18 | $1.40 | $1.79 | 309,450 |
| 2012-01-17 | $1.35 | $1.72 | 169,723 |
| 2012-01-13 | $1.36 | $1.73 | 805,522 |
| 2012-01-12 | $1.31 | $1.67 | 118,819 |
| 2012-01-11 | $1.25 | $1.59 | 127,107 |
| 2012-01-10 | $1.22 | $1.56 | 2,298,400 |
| 2012-01-09 | $1.30 | $1.66 | 232,406 |
| 2012-01-06 | $1.29 | $1.65 | 68,537 |
| 2012-01-05 | $1.33 | $1.70 | 3,275,170 |
| 2012-01-04 | $1.37 | $1.75 | 121,702 |
| 2012-01-03 | $1.41 | $1.80 | 63,204 |