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
- 2009-12-30 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 | $5.20 | $5.20 | 247 |
| 2012-12-28 | $6.00 | $6.00 | 171 |
| 2012-12-27 | $5.70 | $5.70 | 75 |
| 2012-12-26 | $6.00 | $6.00 | 351 |
| 2012-12-24 | $5.90 | $5.90 | 74 |
| 2012-12-21 | $6.90 | $6.90 | 331 |
| 2012-12-20 | $7.90 | $7.90 | 329 |
| 2012-12-19 | $7.40 | $7.40 | 2,378 |
| 2012-12-18 | $7.90 | $7.90 | 1,059 |
| 2012-12-17 | $8.00 | $8.00 | 1,138 |
| 2012-12-14 | $6.90 | $6.90 | 1,264 |
| 2012-12-13 | $6.40 | $6.40 | 424 |
| 2012-12-12 | $6.90 | $6.90 | 239 |
| 2012-12-11 | $6.30 | $6.30 | 50 |
| 2012-12-10 | $6.00 | $6.00 | 737 |
| 2012-12-07 | $5.50 | $5.50 | 196 |
| 2012-12-06 | $5.50 | $5.50 | 22 |
| 2012-12-05 | $5.50 | $5.50 | 593 |
| 2012-12-04 | $5.40 | $5.40 | 912 |
| 2012-12-03 | $3.40 | $3.40 | 78 |
| 2012-11-30 | $3.60 | $3.60 | 21 |
| 2012-11-29 | $3.70 | $3.70 | 150 |
| 2012-11-28 | $3.70 | $3.70 | 140 |
| 2012-11-27 | $3.90 | $3.90 | 847 |
| 2012-11-26 | $3.80 | $3.80 | 139 |
| 2012-11-23 | $4.40 | $4.40 | 189 |
| 2012-11-21 | $3.90 | $3.90 | 67 |
| 2012-11-20 | $4.10 | $4.10 | 15 |
| 2012-11-19 | $4.20 | $4.20 | 160 |
| 2012-11-16 | $4.00 | $4.00 | 5 |
| 2012-11-15 | $4.30 | $4.30 | 18 |
| 2012-11-14 | $4.30 | $4.30 | 40 |
| 2012-11-13 | $4.30 | $4.30 | 52 |
| 2012-11-12 | $4.30 | $4.30 | 0 |
| 2012-11-09 | $4.30 | $4.30 | 21 |
| 2012-11-08 | $4.50 | $4.50 | 24 |
| 2012-11-07 | $4.50 | $4.50 | 0 |
| 2012-11-06 | $4.50 | $4.50 | 143 |
| 2012-11-05 | $4.50 | $4.50 | 119 |
| 2012-11-02 | $4.50 | $4.50 | 60 |
| 2012-11-01 | $4.50 | $4.50 | 23 |
| 2012-10-31 | $4.50 | $4.50 | 479 |
| 2012-10-26 | $4.50 | $4.50 | 138 |
| 2012-10-25 | $4.60 | $4.60 | 11 |
| 2012-10-24 | $4.70 | $4.70 | 281 |
| 2012-10-23 | $3.70 | $3.70 | 698 |
| 2012-10-22 | $3.50 | $3.50 | 419 |
| 2012-10-19 | $3.50 | $3.50 | 145 |
| 2012-10-18 | $3.80 | $3.80 | 394 |
| 2012-10-17 | $4.40 | $4.40 | 246 |
| 2012-10-16 | $4.70 | $4.70 | 67 |
| 2012-10-15 | $4.90 | $4.90 | 95 |
| 2012-10-12 | $5.00 | $5.00 | 281 |
| 2012-10-11 | $4.90 | $4.90 | 475 |
| 2012-10-10 | $4.80 | $4.80 | 528 |
| 2012-10-09 | $4.90 | $4.90 | 261 |
| 2012-10-08 | $5.00 | $5.00 | 6,839 |
| 2012-10-05 | $7.40 | $7.40 | 112 |
| 2012-10-04 | $7.00 | $7.00 | 402 |
| 2012-10-03 | $6.80 | $6.80 | 61 |
| 2012-10-02 | $7.60 | $7.60 | 255 |
| 2012-10-01 | $8.70 | $8.70 | 645 |
| 2012-09-28 | $9.00 | $9.00 | 1,135 |
| 2012-09-27 | $6.10 | $6.10 | 255 |
| 2012-09-26 | $6.90 | $6.90 | 261 |
| 2012-09-25 | $8.00 | $8.00 | 603 |
| 2012-09-24 | $6.30 | $6.30 | 1,132 |
| 2012-09-21 | $3.00 | $3.00 | 1,093 |
| 2012-09-20 | $3.50 | $3.50 | 280 |
| 2012-09-19 | $4.40 | $4.40 | 20 |
| 2012-09-18 | $4.60 | $4.60 | 5 |
| 2012-09-17 | $3.50 | $3.50 | 1 |
| 2012-09-14 | $4.00 | $4.00 | 151 |
| 2012-09-13 | $3.50 | $3.50 | 464 |
| 2012-09-12 | $4.30 | $4.30 | 157 |
| 2012-09-11 | $4.00 | $4.00 | 48 |
| 2012-09-10 | $4.40 | $4.40 | 8 |
| 2012-09-07 | $5.10 | $5.10 | 9 |
| 2012-09-06 | $5.10 | $5.10 | 1 |
| 2012-09-05 | $4.50 | $4.50 | 43 |
| 2012-09-04 | $5.40 | $5.40 | 849 |
| 2012-08-31 | $4.60 | $4.60 | 13 |
| 2012-08-30 | $5.00 | $5.00 | 6 |
| 2012-08-29 | $5.00 | $5.00 | 88 |
| 2012-08-28 | $5.20 | $5.20 | 300 |
| 2012-08-27 | $5.50 | $5.50 | 12 |
| 2012-08-24 | $4.00 | $4.00 | 1,364 |
| 2012-08-23 | $5.00 | $5.00 | 61 |
| 2012-08-22 | $5.00 | $5.00 | 167 |
| 2012-08-21 | $3.70 | $3.70 | 581 |
| 2012-08-20 | $4.50 | $4.50 | 437 |
| 2012-08-17 | $5.00 | $5.00 | 137 |
| 2012-08-16 | $5.70 | $5.70 | 5 |
| 2012-08-15 | $5.90 | $5.90 | 45 |
| 2012-08-14 | $5.40 | $5.40 | 52 |
| 2012-08-13 | $5.40 | $5.40 | 9 |
| 2012-08-10 | $6.00 | $6.00 | 87 |
| 2012-08-09 | $5.50 | $5.50 | 111 |
| 2012-08-08 | $5.60 | $5.60 | 99 |
| 2012-08-07 | $5.80 | $5.80 | 124 |
| 2012-08-06 | $6.00 | $6.00 | 27 |
| 2012-08-03 | $5.80 | $5.80 | 10 |
| 2012-08-02 | $5.80 | $5.80 | 31 |
| 2012-08-01 | $6.50 | $6.50 | 93 |
| 2012-07-31 | $5.50 | $5.50 | 45 |
| 2012-07-30 | $5.70 | $5.70 | 113 |
| 2012-07-27 | $6.50 | $6.50 | 2 |
| 2012-07-26 | $6.50 | $6.50 | 0 |
| 2012-07-25 | $6.50 | $6.50 | 62 |
| 2012-07-24 | $6.50 | $6.50 | 118 |
| 2012-07-23 | $6.50 | $6.50 | 11 |
| 2012-07-20 | $6.50 | $6.50 | 39 |
| 2012-07-19 | $7.00 | $7.00 | 42 |
| 2012-07-18 | $7.30 | $7.30 | 102 |
| 2012-07-17 | $5.80 | $5.80 | 160 |
| 2012-07-16 | $7.50 | $7.50 | 59 |
| 2012-07-13 | $6.50 | $6.50 | 39 |
| 2012-07-12 | $6.10 | $6.10 | 1,292 |
| 2012-07-11 | $6.80 | $6.80 | 0 |
| 2012-07-10 | $6.80 | $6.80 | 85 |
| 2012-07-09 | $6.90 | $6.90 | 1,027 |
| 2012-07-06 | $8.20 | $8.20 | 153 |
| 2012-07-05 | $8.90 | $8.90 | 498 |
| 2012-07-03 | $8.30 | $8.30 | 175 |
| 2012-07-02 | $7.50 | $7.50 | 602 |
| 2012-06-29 | $8.30 | $8.30 | 86 |
| 2012-06-28 | $8.10 | $8.10 | 385 |
| 2012-06-27 | $8.30 | $8.30 | 61 |
| 2012-06-26 | $8.30 | $8.30 | 43 |
| 2012-06-25 | $7.60 | $7.60 | 277 |
| 2012-06-22 | $8.40 | $8.40 | 66 |
| 2012-06-21 | $7.90 | $7.90 | 169 |
| 2012-06-20 | $8.00 | $8.00 | 209 |
| 2012-06-19 | $8.60 | $8.60 | 589 |
| 2012-06-18 | $9.50 | $9.50 | 311 |
| 2012-06-15 | $9.00 | $9.00 | 629 |
| 2012-06-14 | $8.80 | $8.80 | 879 |
| 2012-06-13 | $8.70 | $8.70 | 95 |
| 2012-06-12 | $8.00 | $8.00 | 267 |
| 2012-06-11 | $7.80 | $7.80 | 304 |
| 2012-06-08 | $8.20 | $8.20 | 47 |
| 2012-06-07 | $8.40 | $8.40 | 391 |
| 2012-06-06 | $8.70 | $8.70 | 64 |
| 2012-06-05 | $8.00 | $8.00 | 58 |
| 2012-06-04 | $8.60 | $8.60 | 28 |
| 2012-06-01 | $8.60 | $8.60 | 418 |
| 2012-05-31 | $8.70 | $8.70 | 1,243 |
| 2012-05-30 | $7.50 | $7.50 | 464 |
| 2012-05-29 | $7.60 | $7.60 | 406 |
| 2012-05-25 | $8.00 | $8.00 | 535 |
| 2012-05-24 | $8.00 | $8.00 | 656 |
| 2012-05-23 | $8.00 | $8.00 | 43 |
| 2012-05-22 | $8.00 | $8.00 | 137 |
| 2012-05-21 | $7.50 | $7.50 | 356 |
| 2012-05-18 | $8.30 | $8.30 | 1,966 |
| 2012-05-17 | $6.80 | $6.80 | 2,011 |
| 2012-05-16 | $7.60 | $7.60 | 1,977 |
| 2012-05-15 | $6.90 | $6.90 | 2,746 |
| 2012-05-14 | $7.00 | $7.00 | 210 |
| 2012-05-11 | $8.00 | $8.00 | 761 |
| 2012-05-10 | $7.00 | $7.00 | 2,268 |
| 2012-05-09 | $7.50 | $7.50 | 613 |
| 2012-05-08 | $7.40 | $7.40 | 1,788 |
| 2012-05-07 | $7.50 | $7.50 | 2,340 |
| 2012-05-04 | $8.90 | $8.90 | 1,616 |
| 2012-05-03 | $9.70 | $9.70 | 1,845 |
| 2012-05-02 | $8.50 | $8.50 | 4,321 |
| 2012-05-01 | $9.70 | $9.70 | 1,974 |
| 2012-04-30 | $9.70 | $9.70 | 2,508 |
| 2012-04-27 | $10.90 | $10.90 | 4,187 |
| 2012-04-26 | $13.00 | $13.00 | 10,029 |
| 2012-04-25 | $9.00 | $9.00 | 1,985 |
| 2012-04-24 | $7.70 | $7.70 | 4,891 |
| 2012-04-23 | $9.20 | $9.20 | 2,358 |
| 2012-04-20 | $9.50 | $9.50 | 7,505 |
| 2012-04-19 | $10.20 | $10.20 | 2,446 |
| 2012-04-18 | $11.20 | $11.20 | 4,303 |
| 2012-04-17 | $11.00 | $11.00 | 5,970 |
| 2012-04-16 | $11.70 | $11.70 | 11,850 |
| 2012-04-13 | $14.00 | $14.00 | 10,779 |
| 2012-04-12 | $15.30 | $15.30 | 17,169 |
| 2012-04-11 | $18.00 | $18.00 | 23,627 |
| 2012-04-10 | $27.00 | $27.00 | 40,234 |
| 2012-04-09 | $32.50 | $32.50 | 67,637 |
| 2012-04-05 | $14.50 | $14.50 | 86,119 |
| 2012-04-04 | $10.40 | $10.40 | 84,653 |
| 2012-04-03 | $62.00 | $62.00 | 9,618 |
| 2012-04-02 | $90.00 | $90.00 | 6,060 |
| 2012-03-30 | $120.00 | $120.00 | 1,777 |
| 2012-03-29 | $100.00 | $100.00 | 374 |
| 2012-03-28 | $83.00 | $83.00 | 702 |
| 2012-03-27 | $73.00 | $73.00 | 510 |
| 2012-03-26 | $60.50 | $60.50 | 19 |
| 2012-03-23 | $60.50 | $60.50 | 96 |
| 2012-03-22 | $60.00 | $60.00 | 30 |
| 2012-03-21 | $65.00 | $65.00 | 22 |
| 2012-03-20 | $65.00 | $65.00 | 42 |
| 2012-03-19 | $69.90 | $69.90 | 39 |
| 2012-03-16 | $69.90 | $69.90 | 22 |
| 2012-03-15 | $60.00 | $60.00 | 62 |
| 2012-03-14 | $60.00 | $60.00 | 222 |
| 2012-03-13 | $60.00 | $60.00 | 37 |
| 2012-03-12 | $60.00 | $60.00 | 56 |
| 2012-03-09 | $75.00 | $75.00 | 273 |
| 2012-03-08 | $69.50 | $69.50 | 307 |
| 2012-03-07 | $60.00 | $60.00 | 207 |
| 2012-03-06 | $69.00 | $69.00 | 40 |
| 2012-03-05 | $60.00 | $60.00 | 79 |
| 2012-03-02 | $55.00 | $55.00 | 96 |
| 2012-03-01 | $54.00 | $54.00 | 364 |
| 2012-02-29 | $55.10 | $55.10 | 161 |
| 2012-02-28 | $68.80 | $68.80 | 205 |
| 2012-02-27 | $75.00 | $75.00 | 50 |
| 2012-02-24 | $64.10 | $64.10 | 497 |
| 2012-02-23 | $70.00 | $70.00 | 244 |
| 2012-02-22 | $60.00 | $60.00 | 193 |
| 2012-02-21 | $63.00 | $63.00 | 621 |
| 2012-02-17 | $59.90 | $59.90 | 70 |
| 2012-02-16 | $53.00 | $53.00 | 23 |
| 2012-02-15 | $54.00 | $54.00 | 78 |
| 2012-02-14 | $52.90 | $52.90 | 36 |
| 2012-02-13 | $60.00 | $60.00 | 239 |
| 2012-02-10 | $54.20 | $54.20 | 78 |
| 2012-02-09 | $59.90 | $59.90 | 556 |
| 2012-02-08 | $67.00 | $67.00 | 3,332 |
| 2012-02-07 | $55.00 | $55.00 | 67 |
| 2012-02-06 | $54.00 | $54.00 | 78 |
| 2012-02-03 | $54.00 | $54.00 | 334 |
| 2012-02-02 | $48.00 | $48.00 | 177 |
| 2012-02-01 | $52.00 | $52.00 | 7 |
| 2012-01-31 | $54.00 | $54.00 | 14 |
| 2012-01-30 | $55.00 | $55.00 | 241 |
| 2012-01-27 | $50.00 | $50.00 | 145 |
| 2012-01-26 | $52.90 | $52.90 | 236 |
| 2012-01-25 | $45.20 | $45.20 | 100 |
| 2012-01-24 | $47.20 | $47.20 | 54 |
| 2012-01-23 | $47.00 | $47.00 | 9 |
| 2012-01-20 | $48.00 | $48.00 | 294 |
| 2012-01-19 | $45.00 | $45.00 | 47 |
| 2012-01-18 | $45.00 | $45.00 | 457 |
| 2012-01-17 | $49.50 | $49.50 | 36 |
| 2012-01-13 | $55.00 | $55.00 | 108 |
| 2012-01-12 | $49.00 | $49.00 | 14 |
| 2012-01-11 | $49.20 | $49.20 | 121 |
| 2012-01-10 | $46.10 | $46.10 | 79 |
| 2012-01-09 | $46.10 | $46.10 | 20 |
| 2012-01-06 | $46.10 | $46.10 | 14 |
| 2012-01-05 | $46.10 | $46.10 | 9 |
| 2012-01-04 | $50.00 | $50.00 | 21 |
| 2012-01-03 | $45.00 | $45.00 | 485 |