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
- 2011-06-30 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 | $5.80 | $5.80 | 8,000 |
| 2012-12-28 | $5.64 | $5.64 | 11,100 |
| 2012-12-27 | $5.71 | $5.71 | 2,700 |
| 2012-12-26 | $5.66 | $5.66 | 53,000 |
| 2012-12-24 | $5.65 | $5.65 | 9,200 |
| 2012-12-21 | $5.67 | $5.67 | 10,800 |
| 2012-12-20 | $5.76 | $5.76 | 73,000 |
| 2012-12-19 | $5.64 | $5.64 | 12,800 |
| 2012-12-18 | $5.76 | $5.76 | 22,200 |
| 2012-12-17 | $5.70 | $5.70 | 6,900 |
| 2012-12-14 | $5.74 | $5.74 | 48,900 |
| 2012-12-13 | $5.58 | $5.58 | 7,600 |
| 2012-12-12 | $5.58 | $5.58 | 2,300 |
| 2012-12-11 | $5.65 | $5.65 | 3,200 |
| 2012-12-10 | $5.54 | $5.54 | 2,900 |
| 2012-12-07 | $5.49 | $5.49 | 1,800 |
| 2012-12-06 | $5.52 | $5.52 | 2,300 |
| 2012-12-05 | $5.41 | $5.41 | 17,700 |
| 2012-12-04 | $5.45 | $5.45 | 300 |
| 2012-12-03 | $5.52 | $5.52 | 5,300 |
| 2012-11-30 | $5.50 | $5.50 | 11,100 |
| 2012-11-29 | $5.42 | $5.42 | 11,400 |
| 2012-11-28 | $5.32 | $5.32 | 6,500 |
| 2012-11-27 | $5.40 | $5.40 | 1,400 |
| 2012-11-26 | $5.51 | $5.51 | 1,100 |
| 2012-11-23 | $5.51 | $5.51 | 5,600 |
| 2012-11-21 | $5.36 | $5.36 | 1,500 |
| 2012-11-20 | $5.24 | $5.24 | 0 |
| 2012-11-19 | $5.24 | $5.24 | 2,600 |
| 2012-11-16 | $5.16 | $5.16 | 1,900 |
| 2012-11-15 | $5.22 | $5.22 | 26,500 |
| 2012-11-14 | $5.20 | $5.20 | 3,900 |
| 2012-11-13 | $5.30 | $5.30 | 2,500 |
| 2012-11-12 | $5.44 | $5.44 | 3,700 |
| 2012-11-09 | $5.31 | $5.31 | 3,000 |
| 2012-11-08 | $5.42 | $5.42 | 200 |
| 2012-11-07 | $5.50 | $5.50 | 1,700 |
| 2012-11-06 | $5.50 | $5.50 | 1,300 |
| 2012-11-05 | $5.47 | $5.47 | 3,800 |
| 2012-11-02 | $5.57 | $5.57 | 1,000 |
| 2012-11-01 | $5.52 | $5.52 | 2,400 |
| 2012-10-31 | $5.38 | $5.38 | 500 |
| 2012-10-26 | $5.53 | $5.53 | 700 |
| 2012-10-25 | $5.57 | $5.57 | 46,000 |
| 2012-10-24 | $5.42 | $5.42 | 2,400 |
| 2012-10-23 | $5.40 | $5.40 | 2,000 |
| 2012-10-22 | $5.56 | $5.56 | 2,800 |
| 2012-10-19 | $5.47 | $5.47 | 5,200 |
| 2012-10-18 | $5.64 | $5.64 | 400 |
| 2012-10-17 | $5.73 | $5.73 | 53,000 |
| 2012-10-16 | $5.53 | $5.53 | 500 |
| 2012-10-15 | $5.36 | $5.36 | 5,000 |
| 2012-10-12 | $5.35 | $5.35 | 4,700 |
| 2012-10-11 | $5.36 | $5.36 | 5,400 |
| 2012-10-10 | $5.29 | $5.29 | 600 |
| 2012-10-09 | $5.40 | $5.40 | 1,500 |
| 2012-10-08 | $5.36 | $5.36 | 2,800 |
| 2012-10-05 | $5.33 | $5.33 | 3,300 |
| 2012-10-04 | $5.43 | $5.43 | 500 |
| 2012-10-03 | $5.48 | $5.48 | 1,000 |
| 2012-10-02 | $5.40 | $5.40 | 1,100 |
| 2012-10-01 | $5.44 | $5.44 | 6,900 |
| 2012-09-28 | $5.50 | $5.50 | 600 |
| 2012-09-27 | $5.47 | $5.47 | 4,900 |
| 2012-09-26 | $5.44 | $5.44 | 70,200 |
| 2012-09-25 | $5.52 | $5.52 | 3,300 |
| 2012-09-24 | $5.67 | $5.67 | 155,200 |
| 2012-09-21 | $5.84 | $5.84 | 10,700 |
| 2012-09-20 | $5.98 | $5.98 | 400 |
| 2012-09-19 | $6.01 | $6.01 | 3,500 |
| 2012-09-18 | $6.05 | $6.05 | 2,900 |
| 2012-09-17 | $6.00 | $6.00 | 8,800 |
| 2012-09-14 | $6.09 | $6.09 | 4,800 |
| 2012-09-13 | $5.84 | $5.84 | 600 |
| 2012-09-12 | $5.74 | $5.74 | 500 |
| 2012-09-11 | $5.84 | $5.84 | 1,500 |
| 2012-09-10 | $5.84 | $5.84 | 6,500 |
| 2012-09-07 | $5.99 | $5.99 | 2,400 |
| 2012-09-06 | $6.20 | $6.20 | 20,200 |
| 2012-09-05 | $6.16 | $6.16 | 5,000 |
| 2012-09-04 | $6.10 | $6.10 | 1,500 |
| 2012-08-31 | $6.00 | $6.00 | 7,400 |
| 2012-08-30 | $5.57 | $5.57 | 4,400 |
| 2012-08-29 | $5.80 | $5.80 | 2,500 |
| 2012-08-28 | $6.04 | $6.04 | 77,500 |
| 2012-08-27 | $5.71 | $5.71 | 2,000 |
| 2012-08-24 | $5.75 | $5.75 | 2,500 |
| 2012-08-23 | $5.72 | $5.72 | 4,800 |
| 2012-08-22 | $5.64 | $5.64 | 2,900 |
| 2012-08-21 | $5.57 | $5.57 | 3,300 |
| 2012-08-20 | $5.43 | $5.43 | 1,000 |
| 2012-08-17 | $5.47 | $5.47 | 20,000 |
| 2012-08-16 | $5.48 | $5.48 | 24,500 |
| 2012-08-15 | $5.41 | $5.41 | 13,900 |
| 2012-08-14 | $5.47 | $5.47 | 50,000 |
| 2012-08-13 | $5.47 | $5.47 | 0 |
| 2012-08-10 | $5.47 | $5.47 | 800 |
| 2012-08-09 | $5.30 | $5.30 | 3,400 |
| 2012-08-08 | $5.24 | $5.24 | 37,500 |
| 2012-08-07 | $5.16 | $5.16 | 11,300 |
| 2012-08-06 | $5.10 | $5.10 | 2,900 |
| 2012-08-03 | $5.04 | $5.04 | 2,600 |
| 2012-08-02 | $4.97 | $4.97 | 7,300 |
| 2012-08-01 | $4.97 | $4.97 | 1,934,000 |
| 2012-07-31 | $4.96 | $4.96 | 0 |
| 2012-07-30 | $4.96 | $4.96 | 14,400 |
| 2012-07-27 | $4.85 | $4.85 | 1,800 |
| 2012-07-26 | $4.82 | $4.82 | 500 |
| 2012-07-25 | $4.65 | $4.65 | 900 |
| 2012-07-24 | $4.61 | $4.61 | 1,100 |
| 2012-07-23 | $4.85 | $4.85 | 3,800 |
| 2012-07-20 | $4.98 | $4.98 | 1,500 |
| 2012-07-19 | $5.04 | $5.04 | 500 |
| 2012-07-18 | $4.86 | $4.86 | 54,000 |
| 2012-07-17 | $4.85 | $4.85 | 3,800 |
| 2012-07-16 | $4.85 | $4.85 | 121,200 |
| 2012-07-13 | $4.85 | $4.85 | 1,900 |
| 2012-07-12 | $4.74 | $4.74 | 700 |
| 2012-07-11 | $4.85 | $4.85 | 400 |
| 2012-07-10 | $4.76 | $4.76 | 1,000 |
| 2012-07-09 | $4.83 | $4.83 | 2,400 |
| 2012-07-06 | $4.80 | $4.80 | 1,400 |
| 2012-07-05 | $4.90 | $4.90 | 4,100 |
| 2012-07-03 | $4.72 | $4.72 | 700 |
| 2012-07-02 | $4.63 | $4.63 | 1,300 |
| 2012-06-29 | $4.64 | $4.64 | 35,700 |
| 2012-06-28 | $4.57 | $4.57 | 37,400 |
| 2012-06-27 | $4.65 | $4.65 | 2,400 |
| 2012-06-26 | $4.71 | $4.71 | 6,400 |
| 2012-06-25 | $4.85 | $4.85 | 12,100 |
| 2012-06-22 | $4.89 | $4.89 | 13,200 |
| 2012-06-21 | $5.03 | $5.03 | 98,400 |
| 2012-06-20 | $5.30 | $5.30 | 7,700 |
| 2012-06-19 | $5.18 | $5.18 | 2,900 |
| 2012-06-18 | $5.08 | $5.08 | 2,900 |
| 2012-06-15 | $5.45 | $5.45 | 3,700 |
| 2012-06-14 | $5.39 | $5.39 | 1,700 |
| 2012-06-13 | $5.43 | $5.43 | 20,300 |
| 2012-06-12 | $5.81 | $5.81 | 5,600 |
| 2012-06-11 | $5.50 | $5.50 | 66,700 |
| 2012-06-08 | $5.45 | $5.45 | 1,900 |
| 2012-06-07 | $5.55 | $5.55 | 8,500 |
| 2012-06-06 | $5.29 | $5.29 | 23,500 |
| 2012-06-05 | $5.06 | $5.06 | 1,100 |
| 2012-06-04 | $5.23 | $5.23 | 1,500 |
| 2012-06-01 | $5.11 | $5.11 | 60,300 |
| 2012-05-31 | $5.26 | $5.26 | 6,100 |
| 2012-05-30 | $5.30 | $5.30 | 500 |
| 2012-05-29 | $5.45 | $5.45 | 1,200 |
| 2012-05-25 | $5.31 | $5.31 | 1,000 |
| 2012-05-24 | $5.35 | $5.35 | 2,700 |
| 2012-05-23 | $5.35 | $5.35 | 7,100 |
| 2012-05-22 | $5.61 | $5.61 | 11,000 |
| 2012-05-21 | $5.51 | $5.51 | 17,200 |
| 2012-05-18 | $5.43 | $5.43 | 31,000 |
| 2012-05-17 | $5.68 | $5.68 | 11,500 |
| 2012-05-16 | $5.75 | $5.75 | 5,400 |
| 2012-05-15 | $5.90 | $5.90 | 10,300 |
| 2012-05-14 | $6.10 | $6.10 | 11,700 |
| 2012-05-11 | $6.13 | $6.13 | 11,300 |
| 2012-05-10 | $6.35 | $6.35 | 10,700 |
| 2012-05-09 | $6.36 | $6.36 | 6,800 |
| 2012-05-08 | $6.42 | $6.42 | 4,600 |
| 2012-05-07 | $6.58 | $6.58 | 2,900 |
| 2012-05-04 | $6.72 | $6.72 | 900 |
| 2012-05-03 | $6.88 | $6.88 | 17,900 |
| 2012-05-02 | $6.94 | $6.94 | 95,400 |
| 2012-05-01 | $6.98 | $6.98 | 4,100 |
| 2012-04-30 | $6.84 | $6.84 | 7,000 |
| 2012-04-27 | $7.05 | $7.05 | 4,400 |
| 2012-04-26 | $6.95 | $6.95 | 4,200 |
| 2012-04-25 | $6.86 | $6.86 | 2,700 |
| 2012-04-24 | $6.62 | $6.62 | 700 |
| 2012-04-23 | $6.66 | $6.66 | 4,700 |
| 2012-04-20 | $6.78 | $6.78 | 100 |
| 2012-04-19 | $6.59 | $6.59 | 1,500 |
| 2012-04-18 | $6.59 | $6.59 | 10,700 |
| 2012-04-17 | $6.47 | $6.47 | 1,100 |
| 2012-04-16 | $6.28 | $6.28 | 4,300 |
| 2012-04-13 | $6.45 | $6.45 | 9,900 |
| 2012-04-12 | $6.42 | $6.42 | 2,900 |
| 2012-04-11 | $6.25 | $6.25 | 1,200 |
| 2012-04-10 | $6.22 | $6.22 | 1,800 |
| 2012-04-09 | $6.41 | $6.41 | 3,600 |
| 2012-04-05 | $6.44 | $6.44 | 2,100 |
| 2012-04-04 | $6.45 | $6.45 | 59,400 |
| 2012-04-03 | $6.40 | $6.40 | 3,700 |
| 2012-04-02 | $6.50 | $6.50 | 3,000 |
| 2012-03-30 | $6.34 | $6.34 | 2,600 |
| 2012-03-29 | $6.08 | $6.08 | 3,900 |
| 2012-03-28 | $6.27 | $6.27 | 11,300 |
| 2012-03-27 | $6.50 | $6.50 | 18,300 |
| 2012-03-26 | $6.31 | $6.31 | 3,800 |
| 2012-03-23 | $6.42 | $6.42 | 5,000 |
| 2012-03-22 | $6.44 | $6.44 | 18,900 |
| 2012-03-21 | $6.60 | $6.60 | 7,300 |
| 2012-03-20 | $6.64 | $6.64 | 6,300 |
| 2012-03-19 | $6.77 | $6.77 | 9,900 |
| 2012-03-16 | $6.71 | $6.71 | 3,300 |
| 2012-03-15 | $6.57 | $6.57 | 4,900 |
| 2012-03-14 | $6.51 | $6.51 | 14,000 |
| 2012-03-13 | $6.63 | $6.63 | 7,400 |
| 2012-03-12 | $6.40 | $6.40 | 6,700 |
| 2012-03-09 | $6.35 | $6.35 | 3,600 |
| 2012-03-08 | $6.35 | $6.35 | 6,500 |
| 2012-03-07 | $6.27 | $6.27 | 4,000 |
| 2012-03-06 | $6.31 | $6.31 | 7,500 |
| 2012-03-05 | $6.44 | $6.44 | 20,500 |
| 2012-03-02 | $6.74 | $6.74 | 6,200 |
| 2012-03-01 | $6.74 | $6.74 | 4,400 |
| 2012-02-29 | $6.80 | $6.80 | 9,500 |
| 2012-02-28 | $6.85 | $6.85 | 5,200 |
| 2012-02-27 | $6.73 | $6.73 | 6,900 |
| 2012-02-24 | $6.90 | $6.90 | 13,300 |
| 2012-02-23 | $6.82 | $6.82 | 8,800 |
| 2012-02-22 | $6.84 | $6.84 | 4,100 |
| 2012-02-21 | $6.88 | $6.88 | 1,500 |
| 2012-02-17 | $6.81 | $6.81 | 15,300 |
| 2012-02-16 | $6.90 | $6.90 | 3,200 |
| 2012-02-15 | $6.46 | $6.46 | 2,900 |
| 2012-02-14 | $6.46 | $6.46 | 9,800 |
| 2012-02-13 | $6.77 | $6.77 | 10,700 |
| 2012-02-10 | $6.81 | $6.81 | 18,200 |
| 2012-02-09 | $7.00 | $7.00 | 304,700 |
| 2012-02-08 | $6.99 | $6.99 | 427,400 |
| 2012-02-07 | $7.06 | $7.06 | 87,400 |
| 2012-02-06 | $7.38 | $7.38 | 23,600 |
| 2012-02-03 | $7.74 | $7.74 | 9,500 |
| 2012-02-02 | $7.38 | $7.38 | 31,100 |
| 2012-02-01 | $6.94 | $6.94 | 1,200 |
| 2012-01-31 | $6.57 | $6.57 | 60,100 |
| 2012-01-30 | $6.74 | $6.74 | 0 |
| 2012-01-27 | $6.74 | $6.74 | 4,000 |
| 2012-01-26 | $6.84 | $6.84 | 2,300 |
| 2012-01-25 | $6.60 | $6.60 | 1,100 |
| 2012-01-24 | $6.74 | $6.74 | 2,100 |
| 2012-01-23 | $6.80 | $6.80 | 3,900 |
| 2012-01-20 | $6.65 | $6.65 | 1,800 |
| 2012-01-19 | $6.70 | $6.70 | 2,900 |
| 2012-01-18 | $6.31 | $6.31 | 3,000 |
| 2012-01-17 | $6.30 | $6.30 | 2,800 |
| 2012-01-13 | $6.21 | $6.21 | 59,600 |
| 2012-01-12 | $6.10 | $6.10 | 300 |
| 2012-01-11 | $6.32 | $6.32 | 0 |
| 2012-01-10 | $6.32 | $6.32 | 300 |
| 2012-01-09 | $6.07 | $6.07 | 0 |
| 2012-01-06 | $6.07 | $6.07 | 200 |
| 2012-01-05 | $6.23 | $6.23 | 1,000 |
| 2012-01-04 | $6.40 | $6.40 | 22,300 |
| 2012-01-03 | $6.60 | $6.60 | 5,200 |