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
- 1994-10-31 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 | $2.50 | $2.50 | 358 |
| 2012-12-28 | $2.00 | $2.00 | 926 |
| 2012-12-27 | $2.25 | $2.25 | 405 |
| 2012-12-26 | $2.00 | $2.00 | 688 |
| 2012-12-24 | $2.50 | $2.50 | 81 |
| 2012-12-21 | $2.25 | $2.25 | 929 |
| 2012-12-20 | $2.50 | $2.50 | 2,341 |
| 2012-12-19 | $3.25 | $3.25 | 6,819 |
| 2012-12-18 | $2.25 | $2.25 | 763 |
| 2012-12-17 | $2.25 | $2.25 | 80 |
| 2012-12-14 | $2.00 | $2.00 | 812 |
| 2012-12-13 | $2.25 | $2.25 | 51 |
| 2012-12-12 | $2.25 | $2.25 | 143 |
| 2012-12-11 | $2.25 | $2.25 | 60 |
| 2012-12-10 | $2.00 | $2.00 | 347 |
| 2012-12-07 | $2.50 | $2.50 | 2,044 |
| 2012-12-06 | $2.00 | $2.00 | 100 |
| 2012-12-05 | $2.00 | $2.00 | 984 |
| 2012-12-04 | $2.25 | $2.25 | 1,980 |
| 2012-12-03 | $2.50 | $2.50 | 811 |
| 2012-11-30 | $2.25 | $2.25 | 500 |
| 2012-11-29 | $2.50 | $2.50 | 40 |
| 2012-11-28 | $2.00 | $2.00 | 1,447 |
| 2012-11-27 | $2.00 | $2.00 | 3,593 |
| 2012-11-26 | $2.25 | $2.25 | 4,280 |
| 2012-11-23 | $2.50 | $2.50 | 664 |
| 2012-11-21 | $2.50 | $2.50 | 2,631 |
| 2012-11-20 | $2.50 | $2.50 | 1,115 |
| 2012-11-19 | $3.00 | $3.00 | 1,721 |
| 2012-11-16 | $2.75 | $2.75 | 1,554 |
| 2012-11-15 | $2.75 | $2.75 | 1,544 |
| 2012-11-14 | $3.25 | $3.25 | 5,927 |
| 2012-11-13 | $3.25 | $3.25 | 853 |
| 2012-11-12 | $3.50 | $3.50 | 5,668 |
| 2012-11-09 | $3.75 | $3.75 | 2,003 |
| 2012-11-08 | $4.50 | $4.50 | 2,259 |
| 2012-11-07 | $5.00 | $5.00 | 6,018 |
| 2012-11-06 | $4.50 | $4.50 | 9,310 |
| 2012-11-05 | $4.25 | $4.25 | 1,206 |
| 2012-11-02 | $4.00 | $4.00 | 2,436 |
| 2012-11-01 | $3.75 | $3.75 | 4,717 |
| 2012-10-31 | $4.50 | $4.50 | 489 |
| 2012-10-26 | $4.00 | $4.00 | 1,186 |
| 2012-10-25 | $4.50 | $4.50 | 3,967 |
| 2012-10-24 | $3.75 | $3.75 | 3,078 |
| 2012-10-23 | $3.75 | $3.75 | 4,189 |
| 2012-10-22 | $4.75 | $4.75 | 1,581 |
| 2012-10-19 | $4.25 | $4.25 | 6,461 |
| 2012-10-18 | $5.50 | $5.50 | 5,146 |
| 2012-10-17 | $5.50 | $5.50 | 6,263 |
| 2012-10-16 | $5.00 | $5.00 | 14,799 |
| 2012-10-15 | $5.00 | $5.00 | 3,525 |
| 2012-10-12 | $6.00 | $6.00 | 1,068 |
| 2012-10-11 | $5.50 | $5.50 | 5,156 |
| 2012-10-10 | $6.75 | $6.75 | 7,940 |
| 2012-10-09 | $6.50 | $6.50 | 572 |
| 2012-10-08 | $7.25 | $7.25 | 1,221 |
| 2012-10-05 | $7.75 | $7.75 | 1,176 |
| 2012-10-04 | $7.50 | $7.50 | 2,464 |
| 2012-10-03 | $6.75 | $6.75 | 3,789 |
| 2012-10-02 | $8.25 | $8.25 | 4,076 |
| 2012-10-01 | $9.25 | $9.25 | 3,614 |
| 2012-09-28 | $10.50 | $10.50 | 9,360 |
| 2012-09-27 | $9.25 | $9.25 | 10,852 |
| 2012-09-26 | $7.25 | $7.25 | 1,134 |
| 2012-09-25 | $8.25 | $8.25 | 11,137 |
| 2012-09-24 | $6.00 | $6.00 | 928 |
| 2012-09-21 | $7.00 | $7.00 | 1,623 |
| 2012-09-20 | $7.25 | $7.25 | 897 |
| 2012-09-19 | $6.75 | $6.75 | 296 |
| 2012-09-18 | $6.50 | $6.50 | 1,027 |
| 2012-09-17 | $7.25 | $7.25 | 749 |
| 2012-09-14 | $7.00 | $7.00 | 1,922 |
| 2012-09-13 | $6.25 | $6.25 | 1,269 |
| 2012-09-12 | $7.25 | $7.25 | 0 |
| 2012-09-11 | $7.25 | $7.25 | 290 |
| 2012-09-10 | $6.75 | $6.75 | 447 |
| 2012-09-07 | $8.00 | $8.00 | 1,543 |
| 2012-09-06 | $7.50 | $7.50 | 3,742 |
| 2012-09-05 | $6.25 | $6.25 | 639 |
| 2012-09-04 | $8.25 | $8.25 | 2,859 |
| 2012-08-31 | $6.50 | $6.50 | 1,983 |
| 2012-08-30 | $6.50 | $6.50 | 172 |
| 2012-08-29 | $7.00 | $7.00 | 304 |
| 2012-08-28 | $6.75 | $6.75 | 1,561 |
| 2012-08-27 | $6.50 | $6.50 | 448 |
| 2012-08-24 | $7.50 | $7.50 | 1,638 |
| 2012-08-23 | $7.00 | $7.00 | 732 |
| 2012-08-22 | $6.75 | $6.75 | 1,326 |
| 2012-08-21 | $8.50 | $8.50 | 4,209 |
| 2012-08-20 | $8.00 | $8.00 | 2,979 |
| 2012-08-17 | $6.25 | $6.25 | 5,854 |
| 2012-08-16 | $7.00 | $7.00 | 1,147 |
| 2012-08-15 | $8.00 | $8.00 | 2,226 |
| 2012-08-14 | $8.75 | $8.75 | 3,806 |
| 2012-08-13 | $9.00 | $9.00 | 2,399 |
| 2012-08-10 | $10.00 | $10.00 | 7,333 |
| 2012-08-09 | $6.00 | $6.00 | 894 |
| 2012-08-08 | $6.50 | $6.50 | 2,906 |
| 2012-08-07 | $6.00 | $6.00 | 1,099 |
| 2012-08-06 | $6.50 | $6.50 | 1,787 |
| 2012-08-03 | $6.75 | $6.75 | 1,042 |
| 2012-08-02 | $6.50 | $6.50 | 2,075 |
| 2012-08-01 | $7.50 | $7.50 | 2,510 |
| 2012-07-31 | $8.25 | $8.25 | 1,807 |
| 2012-07-30 | $8.00 | $8.00 | 4,946 |
| 2012-07-27 | $8.25 | $8.25 | 1,499 |
| 2012-07-26 | $7.50 | $7.50 | 1,115 |
| 2012-07-25 | $8.75 | $8.75 | 6,927 |
| 2012-07-24 | $8.50 | $8.50 | 723 |
| 2012-07-23 | $9.75 | $9.75 | 571 |
| 2012-07-20 | $9.25 | $9.25 | 1,286 |
| 2012-07-19 | $9.75 | $9.75 | 1,971 |
| 2012-07-18 | $11.00 | $11.00 | 376 |
| 2012-07-17 | $10.00 | $10.00 | 187 |
| 2012-07-16 | $10.50 | $10.50 | 314 |
| 2012-07-13 | $11.75 | $11.75 | 1,164 |
| 2012-07-12 | $13.25 | $13.25 | 1,002 |
| 2012-07-11 | $15.00 | $15.00 | 1,208 |
| 2012-07-10 | $14.75 | $14.75 | 2,950 |
| 2012-07-09 | $15.00 | $15.00 | 4,244 |
| 2012-07-06 | $13.00 | $13.00 | 1,083 |
| 2012-07-05 | $12.75 | $12.75 | 6,108 |
| 2012-07-03 | $12.50 | $12.50 | 1,654 |
| 2012-07-02 | $11.50 | $11.50 | 1,234 |
| 2012-06-29 | $9.50 | $9.50 | 938 |
| 2012-06-28 | $9.50 | $9.50 | 875 |
| 2012-06-27 | $9.75 | $9.75 | 578 |
| 2012-06-26 | $8.25 | $8.25 | 719 |
| 2012-06-25 | $10.00 | $10.00 | 429 |
| 2012-06-22 | $10.75 | $10.75 | 2,089 |
| 2012-06-21 | $10.50 | $10.50 | 907 |
| 2012-06-20 | $11.50 | $11.50 | 333 |
| 2012-06-19 | $12.00 | $12.00 | 556 |
| 2012-06-18 | $12.00 | $12.00 | 718 |
| 2012-06-15 | $12.00 | $12.00 | 1,277 |
| 2012-06-14 | $12.00 | $12.00 | 890 |
| 2012-06-13 | $11.25 | $11.25 | 652 |
| 2012-06-12 | $11.00 | $11.00 | 318 |
| 2012-06-11 | $10.00 | $10.00 | 1,032 |
| 2012-06-08 | $10.50 | $10.50 | 1,042 |
| 2012-06-07 | $11.00 | $11.00 | 1,256 |
| 2012-06-06 | $11.25 | $11.25 | 1,600 |
| 2012-06-05 | $11.75 | $11.75 | 4,152 |
| 2012-06-04 | $12.25 | $12.25 | 7,163 |
| 2012-06-01 | $10.00 | $10.00 | 6,256 |
| 2012-05-31 | $9.75 | $9.75 | 9,299 |
| 2012-05-30 | $7.75 | $7.75 | 156 |
| 2012-05-29 | $8.00 | $8.00 | 809 |
| 2012-05-25 | $8.25 | $8.25 | 353 |
| 2012-05-24 | $8.50 | $8.50 | 1,204 |
| 2012-05-23 | $8.50 | $8.50 | 707 |
| 2012-05-22 | $8.25 | $8.25 | 1,727 |
| 2012-05-21 | $8.25 | $8.25 | 2,565 |
| 2012-05-18 | $9.50 | $9.50 | 1,537 |
| 2012-05-17 | $10.75 | $10.75 | 7,818 |
| 2012-05-16 | $12.75 | $12.75 | 1,860 |
| 2012-05-15 | $11.75 | $11.75 | 1,371 |
| 2012-05-14 | $14.25 | $14.25 | 2,025 |
| 2012-05-11 | $14.75 | $14.75 | 949 |
| 2012-05-10 | $15.00 | $15.00 | 593 |
| 2012-05-09 | $14.50 | $14.50 | 1,304 |
| 2012-05-08 | $12.75 | $12.75 | 1,148 |
| 2012-05-07 | $14.00 | $14.00 | 2,382 |
| 2012-05-04 | $15.25 | $15.25 | 780 |
| 2012-05-03 | $16.00 | $16.00 | 1,689 |
| 2012-05-02 | $18.00 | $18.00 | 509 |
| 2012-05-01 | $17.50 | $17.50 | 694 |
| 2012-04-30 | $17.50 | $17.50 | 2,638 |
| 2012-04-27 | $18.50 | $18.50 | 1,307 |
| 2012-04-26 | $19.00 | $19.00 | 1,226 |
| 2012-04-25 | $20.50 | $20.50 | 2,585 |
| 2012-04-24 | $18.00 | $18.00 | 532 |
| 2012-04-23 | $17.50 | $17.50 | 1,761 |
| 2012-04-20 | $16.75 | $16.75 | 2,644 |
| 2012-04-19 | $18.50 | $18.50 | 2,909 |
| 2012-04-18 | $17.50 | $17.50 | 6,068 |
| 2012-04-17 | $20.00 | $20.00 | 2,839 |
| 2012-04-16 | $22.00 | $22.00 | 1,723 |
| 2012-04-13 | $21.75 | $21.75 | 1,973 |
| 2012-04-12 | $22.25 | $22.25 | 2,339 |
| 2012-04-11 | $22.25 | $22.25 | 2,262 |
| 2012-04-10 | $21.00 | $21.00 | 958 |
| 2012-04-09 | $22.25 | $22.25 | 6,465 |
| 2012-04-05 | $25.00 | $25.00 | 2,735 |
| 2012-04-04 | $26.25 | $26.25 | 5,375 |
| 2012-04-03 | $21.50 | $21.50 | 1,682 |
| 2012-04-02 | $22.00 | $22.00 | 4,630 |
| 2012-03-30 | $23.00 | $23.00 | 2,226 |
| 2012-03-29 | $24.50 | $24.50 | 2,786 |
| 2012-03-28 | $22.50 | $22.50 | 3,271 |
| 2012-03-27 | $25.00 | $25.00 | 11,379 |
| 2012-03-26 | $20.00 | $20.00 | 2,100 |
| 2012-03-23 | $20.25 | $20.25 | 2,838 |
| 2012-03-22 | $21.00 | $21.00 | 2,291 |
| 2012-03-21 | $20.50 | $20.50 | 8,770 |
| 2012-03-20 | $24.75 | $24.75 | 4,186 |
| 2012-03-19 | $23.25 | $23.25 | 4,215 |
| 2012-03-16 | $24.50 | $24.50 | 6,920 |
| 2012-03-15 | $28.50 | $28.50 | 18,189 |
| 2012-03-14 | $29.50 | $29.50 | 18,636 |
| 2012-03-13 | $19.25 | $19.25 | 7,020 |
| 2012-03-12 | $15.50 | $15.50 | 7,960 |
| 2012-03-09 | $15.25 | $15.25 | 12,192 |
| 2012-03-08 | $18.50 | $18.50 | 11,958 |
| 2012-03-07 | $16.25 | $16.25 | 19,848 |
| 2012-03-06 | $22.25 | $22.25 | 15,955 |
| 2012-03-05 | $27.00 | $27.00 | 22,049 |
| 2012-03-02 | $29.25 | $29.25 | 44,691 |
| 2012-03-01 | $20.00 | $20.00 | 66,733 |
| 2012-02-29 | $38.75 | $38.75 | 23,124 |
| 2012-02-28 | $43.25 | $43.25 | 16,791 |
| 2012-02-27 | $70.00 | $70.00 | 21,620 |
| 2012-02-24 | $50.00 | $50.00 | 14,556 |
| 2012-02-23 | $37.50 | $37.50 | 9,838 |
| 2012-02-22 | $44.25 | $44.25 | 15,650 |
| 2012-02-21 | $27.25 | $27.25 | 15,178 |
| 2012-02-17 | $21.00 | $21.00 | 16,374 |
| 2012-02-16 | $16.75 | $16.75 | 5,274 |
| 2012-02-15 | $13.75 | $13.75 | 11,503 |
| 2012-02-14 | $16.25 | $16.25 | 19,666 |
| 2012-02-13 | $12.50 | $12.50 | 22,010 |
| 2012-02-10 | $8.75 | $8.75 | 3,823 |
| 2012-02-09 | $7.75 | $7.75 | 8,156 |
| 2012-02-08 | $8.25 | $8.25 | 9,051 |
| 2012-02-07 | $7.75 | $7.75 | 20,701 |
| 2012-02-06 | $6.25 | $6.25 | 5,903 |
| 2012-02-03 | $5.75 | $5.75 | 2,429 |
| 2012-02-02 | $6.00 | $6.00 | 6,468 |
| 2012-02-01 | $6.25 | $6.25 | 11,993 |
| 2012-01-31 | $5.50 | $5.50 | 2,299 |
| 2012-01-30 | $5.00 | $5.00 | 8,266 |
| 2012-01-27 | $4.75 | $4.75 | 1,952 |
| 2012-01-26 | $5.00 | $5.00 | 7,189 |
| 2012-01-25 | $4.75 | $4.75 | 4,497 |
| 2012-01-24 | $3.75 | $3.75 | 26,212 |
| 2012-01-23 | $5.00 | $5.00 | 10,853 |
| 2012-01-20 | $5.50 | $5.50 | 15,474 |
| 2012-01-19 | $4.50 | $4.50 | 34,525 |
| 2012-01-18 | $4.25 | $4.25 | 8,964 |
| 2012-01-17 | $4.00 | $4.00 | 13,165 |
| 2012-01-13 | $4.25 | $4.25 | 14,686 |
| 2012-01-12 | $3.50 | $3.50 | 2,834 |
| 2012-01-11 | $3.25 | $3.25 | 13,832 |
| 2012-01-10 | $3.75 | $3.75 | 7,002 |
| 2012-01-09 | $3.25 | $3.25 | 9,589 |
| 2012-01-06 | $2.75 | $2.75 | 3,360 |
| 2012-01-05 | $2.50 | $2.50 | 1,150 |
| 2012-01-04 | $2.50 | $2.50 | 1,381 |
| 2012-01-03 | $2.75 | $2.75 | 2,112 |