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
- 1980-03-17 to 2026-09-03
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $4.80 | $9.36 | 390 | — | — |
| 2012-12-28 | $4.70 | $9.17 | 270 | — | — |
| 2012-12-27 | $4.40 | $8.58 | 730 | — | — |
| 2012-12-26 | $4.70 | $9.17 | 380 | — | — |
| 2012-12-24 | $4.40 | $8.58 | 410 | — | — |
| 2012-12-21 | $4.70 | $9.17 | 100 | — | — |
| 2012-12-20 | $4.80 | $9.36 | 0 | — | — |
| 2012-12-19 | $4.80 | $9.36 | 480 | — | — |
| 2012-12-18 | $5.00 | $9.75 | 40 | — | — |
| 2012-12-17 | $5.00 | $9.75 | 10 | — | — |
| 2012-12-14 | $5.10 | $9.95 | 0 | — | — |
| 2012-12-13 | $5.10 | $9.95 | 20 | — | — |
| 2012-12-12 | $5.10 | $9.95 | 230 | — | — |
| 2012-12-11 | $5.00 | $9.75 | 500 | — | — |
| 2012-12-10 | $4.90 | $9.56 | 0 | — | — |
| 2012-12-07 | $4.90 | $9.56 | 410 | — | — |
| 2012-12-06 | $4.70 | $9.17 | 0 | — | — |
| 2012-12-05 | $4.70 | $9.17 | 200 | — | — |
| 2012-12-04 | $5.20 | $10.14 | 760 | — | — |
| 2012-12-03 | $5.10 | $9.95 | 90 | — | — |
| 2012-11-30 | $4.90 | $9.56 | 320 | — | — |
| 2012-11-29 | $5.30 | $10.34 | 200 | — | — |
| 2012-11-28 | $5.30 | $10.34 | 0 | — | — |
| 2012-11-27 | $5.30 | $10.34 | 0 | — | — |
| 2012-11-26 | $5.30 | $10.34 | 0 | — | — |
| 2012-11-23 | $5.30 | $10.34 | 80 | — | — |
| 2012-11-21 | $5.00 | $9.75 | 160 | — | — |
| 2012-11-20 | $5.00 | $9.75 | 760 | — | — |
| 2012-11-19 | $5.10 | $9.95 | 20 | — | — |
| 2012-11-16 | $5.00 | $9.75 | 70 | — | — |
| 2012-11-15 | $5.10 | $9.95 | 360 | — | — |
| 2012-11-14 | $5.60 | $10.92 | 140 | — | — |
| 2012-11-13 | $5.70 | $11.12 | 150 | — | — |
| 2012-11-12 | $5.90 | $11.51 | 50 | — | — |
| 2012-11-09 | $6.00 | $11.70 | 0 | — | — |
| 2012-11-08 | $6.00 | $11.70 | 260 | — | — |
| 2012-11-07 | $6.10 | $11.90 | 240 | — | — |
| 2012-11-06 | $5.90 | $11.51 | 30 | — | — |
| 2012-11-05 | $5.80 | $11.31 | 0 | — | — |
| 2012-11-02 | $5.80 | $11.31 | 310 | — | — |
| 2012-11-01 | $5.60 | $10.92 | 280 | — | — |
| 2012-10-31 | $5.70 | $11.12 | 1,260 | — | — |
| 2012-10-26 | $6.00 | $11.70 | 90 | — | — |
| 2012-10-25 | $6.00 | $11.70 | 1,600 | — | — |
| 2012-10-24 | $6.80 | $13.26 | 410 | — | — |
| 2012-10-23 | $6.50 | $12.68 | 120 | — | — |
| 2012-10-22 | $6.60 | $12.87 | 150 | — | — |
| 2012-10-19 | $6.80 | $13.26 | 470 | — | — |
| 2012-10-18 | $6.70 | $13.07 | 0 | — | — |
| 2012-10-17 | $6.70 | $13.07 | 330 | — | — |
| 2012-10-16 | $6.60 | $12.87 | 120 | — | — |
| 2012-10-15 | $6.30 | $12.29 | 420 | — | — |
| 2012-10-12 | $6.30 | $12.29 | 90 | — | — |
| 2012-10-11 | $6.10 | $11.90 | 10 | — | — |
| 2012-10-10 | $5.90 | $11.51 | 1,220 | — | — |
| 2012-10-09 | $5.20 | $10.14 | 970 | — | — |
| 2012-10-08 | $6.10 | $11.90 | 0 | — | — |
| 2012-10-05 | $6.10 | $11.90 | 0 | — | — |
| 2012-10-04 | $6.10 | $11.90 | 260 | — | — |
| 2012-10-03 | $6.60 | $12.87 | 620 | — | — |
| 2012-10-02 | $6.40 | $12.48 | 670 | — | — |
| 2012-10-01 | $6.00 | $11.70 | 430 | — | — |
| 2012-09-28 | $6.50 | $12.68 | 1,430 | — | — |
| 2012-09-27 | $6.00 | $11.70 | 2,000 | — | — |
| 2012-09-26 | $5.90 | $11.51 | 520 | — | — |
| 2012-09-25 | $5.80 | $11.31 | 920 | — | — |
| 2012-09-24 | $5.10 | $9.95 | 2,120 | — | — |
| 2012-09-21 | $4.70 | $9.17 | 2,770 | — | — |
| 2012-09-20 | $6.00 | $11.70 | 1,250 | — | — |
| 2012-09-19 | $5.70 | $11.12 | 1,130 | — | — |
| 2012-09-18 | $5.80 | $11.31 | 3,400 | — | — |
| 2012-09-17 | $5.50 | $10.73 | 600 | — | — |
| 2012-09-14 | $5.20 | $10.14 | 20 | — | — |
| 2012-09-13 | $5.30 | $10.34 | 2,650 | — | — |
| 2012-09-12 | $5.00 | $9.75 | 390 | — | — |
| 2012-09-11 | $4.40 | $8.58 | 100 | — | — |
| 2012-09-10 | $4.70 | $9.17 | 360 | — | — |
| 2012-09-07 | $4.60 | $8.97 | 610 | — | — |
| 2012-09-06 | $5.00 | $9.75 | 1,330 | — | — |
| 2012-09-05 | $4.80 | $9.36 | 150 | — | — |
| 2012-09-04 | $5.00 | $9.75 | 500 | — | — |
| 2012-08-31 | $5.50 | $10.73 | 0 | — | — |
| 2012-08-30 | $5.50 | $10.73 | 80 | — | — |
| 2012-08-29 | $5.60 | $10.92 | 210 | — | — |
| 2012-08-28 | $5.60 | $10.92 | 750 | — | — |
| 2012-08-27 | $5.50 | $10.73 | 1,390 | — | — |
| 2012-08-24 | $5.60 | $10.92 | 260 | — | — |
| 2012-08-23 | $5.20 | $10.14 | 0 | — | — |
| 2012-08-22 | $5.20 | $10.14 | 1,040 | — | — |
| 2012-08-21 | $5.20 | $10.14 | 340 | — | — |
| 2012-08-20 | $5.40 | $10.53 | 160 | — | — |
| 2012-08-17 | $5.50 | $10.73 | 300 | — | — |
| 2012-08-16 | $5.00 | $9.75 | 310 | — | — |
| 2012-08-15 | $4.70 | $9.17 | 0 | — | — |
| 2012-08-14 | $4.70 | $9.17 | 610 | — | — |
| 2012-08-13 | $4.50 | $8.78 | 460 | — | — |
| 2012-08-10 | $5.00 | $9.75 | 410 | — | — |
| 2012-08-09 | $4.90 | $9.56 | 890 | — | — |
| 2012-08-08 | $5.00 | $9.75 | 1,990 | — | — |
| 2012-08-07 | $3.70 | $7.22 | 170 | — | — |
| 2012-08-06 | $4.20 | $8.19 | 0 | — | — |
| 2012-08-03 | $4.20 | $8.19 | 30 | — | — |
| 2012-08-02 | $4.10 | $8.00 | 10 | — | — |
| 2012-08-01 | $4.30 | $8.39 | 0 | — | — |
| 2012-07-31 | $4.30 | $8.39 | 0 | — | — |
| 2012-07-30 | $4.30 | $8.39 | 0 | — | — |
| 2012-07-27 | $4.30 | $8.39 | 690 | — | — |
| 2012-07-26 | $4.00 | $7.80 | 190 | — | — |
| 2012-07-25 | $4.20 | $8.19 | 60 | — | — |
| 2012-07-24 | $4.30 | $8.39 | 0 | — | — |
| 2012-07-23 | $4.30 | $8.39 | 0 | — | — |
| 2012-07-20 | $4.30 | $8.39 | 0 | — | — |
| 2012-07-19 | $4.30 | $8.39 | 690 | — | — |
| 2012-07-18 | $3.50 | $6.83 | 1,250 | — | — |
| 2012-07-17 | $3.90 | $7.61 | 40 | — | — |
| 2012-07-16 | $4.00 | $7.80 | 0 | — | — |
| 2012-07-13 | $4.00 | $7.80 | 0 | — | — |
| 2012-07-12 | $4.00 | $7.80 | 0 | — | — |
| 2012-07-11 | $4.00 | $7.80 | 0 | — | — |
| 2012-07-10 | $4.00 | $7.80 | 0 | — | — |
| 2012-07-09 | $4.00 | $7.80 | 1,000 | — | — |
| 2012-07-06 | $4.20 | $8.19 | 270 | — | — |
| 2012-07-05 | $4.20 | $8.19 | 0 | — | — |
| 2012-07-03 | $4.20 | $8.19 | 110 | — | — |
| 2012-07-02 | $3.70 | $7.22 | 150 | — | — |
| 2012-06-29 | $4.00 | $7.80 | 10 | — | — |
| 2012-06-28 | $4.00 | $7.80 | 70 | — | — |
| 2012-06-27 | $4.20 | $8.19 | 700 | — | — |
| 2012-06-26 | $4.20 | $8.19 | 10 | — | — |
| 2012-06-25 | $4.40 | $8.58 | 0 | — | — |
| 2012-06-22 | $4.40 | $8.58 | 20 | — | — |
| 2012-06-21 | $4.00 | $7.80 | 200 | — | — |
| 2012-06-20 | $4.00 | $7.80 | 110 | — | — |
| 2012-06-19 | $4.10 | $8.00 | 180 | — | — |
| 2012-06-18 | $3.90 | $7.61 | 300 | — | — |
| 2012-06-15 | $4.20 | $8.19 | 380 | — | — |
| 2012-06-14 | $4.80 | $9.36 | 0 | — | — |
| 2012-06-13 | $4.80 | $9.36 | 280 | — | — |
| 2012-06-12 | $4.70 | $9.17 | 0 | — | — |
| 2012-06-11 | $4.70 | $9.17 | 60 | — | — |
| 2012-06-08 | $5.00 | $9.75 | 80 | — | — |
| 2012-06-07 | $4.60 | $8.97 | 330 | — | — |
| 2012-06-06 | $4.40 | $8.58 | 900 | — | — |
| 2012-06-05 | $4.50 | $8.78 | 1,580 | — | — |
| 2012-06-04 | $3.00 | $5.85 | 840 | — | — |
| 2012-06-01 | $4.30 | $8.39 | 590 | — | — |
| 2012-05-31 | $5.20 | $10.14 | 280 | — | — |
| 2012-05-30 | $5.50 | $10.73 | 0 | — | — |
| 2012-05-29 | $5.50 | $10.73 | 100 | — | — |
| 2012-05-25 | $5.20 | $10.14 | 0 | — | — |
| 2012-05-24 | $5.20 | $10.14 | 0 | — | — |
| 2012-05-23 | $5.20 | $10.14 | 1,430 | — | — |
| 2012-05-22 | $5.20 | $10.14 | 0 | — | — |
| 2012-05-21 | $5.20 | $10.14 | 60 | — | — |
| 2012-05-18 | $5.20 | $10.14 | 4,200 | — | — |
| 2012-05-17 | $5.20 | $10.14 | 650 | — | — |
| 2012-05-16 | $5.20 | $10.14 | 1,080 | — | — |
| 2012-05-15 | $5.70 | $11.12 | 920 | — | — |
| 2012-05-14 | $5.20 | $10.14 | 0 | — | — |
| 2012-05-11 | $5.20 | $10.14 | 70 | — | — |
| 2012-05-10 | $5.60 | $10.92 | 130 | — | — |
| 2012-05-09 | $5.10 | $9.95 | 190 | — | — |
| 2012-05-08 | $5.10 | $9.95 | 180 | — | — |
| 2012-05-07 | $5.30 | $10.34 | 20 | — | — |
| 2012-05-04 | $5.70 | $11.12 | 0 | — | — |
| 2012-05-03 | $5.70 | $11.12 | 0 | — | — |
| 2012-05-02 | $5.70 | $11.12 | 50 | — | — |
| 2012-05-01 | $5.40 | $10.53 | 950 | — | — |
| 2012-04-30 | $5.80 | $11.31 | 40 | — | — |
| 2012-04-27 | $5.90 | $11.51 | 100 | — | — |
| 2012-04-26 | $6.00 | $11.70 | 600 | — | — |
| 2012-04-25 | $6.00 | $11.70 | 500 | — | — |
| 2012-04-24 | $6.00 | $11.70 | 130 | — | — |
| 2012-04-23 | $6.00 | $11.70 | 110 | — | — |
| 2012-04-20 | $5.00 | $9.75 | 480 | — | — |
| 2012-04-19 | $5.20 | $10.14 | 890 | — | — |
| 2012-04-18 | $5.00 | $9.75 | 400 | — | — |
| 2012-04-17 | $5.50 | $10.73 | 1,790 | — | — |
| 2012-04-16 | $4.80 | $9.36 | 1,650 | — | — |
| 2012-04-13 | $5.20 | $10.14 | 200 | — | — |
| 2012-04-12 | $5.20 | $10.14 | 50 | — | — |
| 2012-04-11 | $5.20 | $10.14 | 480 | — | — |
| 2012-04-10 | $5.50 | $10.73 | 0 | — | — |
| 2012-04-09 | $5.50 | $10.73 | 0 | — | — |
| 2012-04-05 | $5.50 | $10.73 | 0 | — | — |
| 2012-04-04 | $5.50 | $10.73 | 850 | — | — |
| 2012-04-03 | $5.20 | $10.14 | 2,730 | — | — |
| 2012-04-02 | $5.20 | $10.14 | 1,660 | — | — |
| 2012-03-30 | $5.70 | $11.12 | 2,340 | — | — |
| 2012-03-29 | $5.70 | $11.12 | 730 | — | — |
| 2012-03-28 | $6.30 | $12.29 | 830 | — | — |
| 2012-03-27 | $6.10 | $11.90 | 800 | — | — |
| 2012-03-26 | $5.90 | $11.51 | 4,140 | — | — |
| 2012-03-23 | $6.30 | $12.29 | 2,370 | — | — |
| 2012-03-22 | $6.70 | $13.07 | 700 | — | — |
| 2012-03-21 | $7.00 | $13.65 | 280 | — | — |
| 2012-03-20 | $7.00 | $13.65 | 2,540 | — | — |
| 2012-03-19 | $6.90 | $13.46 | 550 | — | — |
| 2012-03-16 | $6.80 | $13.26 | 2,290 | — | — |
| 2012-03-15 | $6.90 | $13.46 | 120 | — | — |
| 2012-03-14 | $6.50 | $12.68 | 3,480 | — | — |
| 2012-03-13 | $6.20 | $12.09 | 220 | — | — |
| 2012-03-12 | $6.20 | $12.09 | 3,180 | — | — |
| 2012-03-09 | $5.70 | $11.12 | 930 | — | — |
| 2012-03-08 | $6.60 | $12.87 | 1,900 | — | — |
| 2012-03-07 | $6.70 | $13.07 | 2,560 | — | — |
| 2012-03-06 | $6.70 | $13.07 | 1,270 | — | — |
| 2012-03-05 | $6.40 | $12.48 | 1,080 | — | — |
| 2012-03-02 | $6.80 | $13.26 | 3,090 | — | — |
| 2012-03-01 | $6.10 | $11.90 | 110 | — | — |
| 2012-02-29 | $6.10 | $11.90 | 550 | — | — |
| 2012-02-28 | $6.30 | $12.29 | 3,700 | — | — |
| 2012-02-27 | $5.80 | $11.31 | 360 | — | — |
| 2012-02-24 | $5.80 | $11.31 | 2,330 | — | — |
| 2012-02-23 | $5.50 | $10.73 | 860 | — | — |
| 2012-02-22 | $5.40 | $10.53 | 1,140 | — | — |
| 2012-02-21 | $5.40 | $10.53 | 2,850 | — | — |
| 2012-02-17 | $5.80 | $11.31 | 2,260 | — | — |
| 2012-02-16 | $5.90 | $11.51 | 1,060 | — | — |
| 2012-02-15 | $6.40 | $12.48 | 930 | — | — |
| 2012-02-14 | $6.90 | $13.46 | 1,180 | — | — |
| 2012-02-13 | $6.60 | $12.87 | 490 | — | — |
| 2012-02-10 | $6.40 | $12.48 | 500 | — | — |
| 2012-02-09 | $6.60 | $12.87 | 610 | — | — |
| 2012-02-08 | $6.50 | $12.68 | 2,620 | — | — |
| 2012-02-07 | $7.10 | $13.85 | 420 | — | — |
| 2012-02-06 | $6.80 | $13.26 | 1,470 | — | — |
| 2012-02-03 | $6.50 | $12.68 | 440 | — | — |
| 2012-02-02 | $6.20 | $12.09 | 1,000 | — | — |
| 2012-02-01 | $6.10 | $11.90 | 1,950 | — | — |
| 2012-01-31 | $6.00 | $11.70 | 40 | — | — |
| 2012-01-30 | $5.90 | $11.51 | 1,960 | — | — |
| 2012-01-27 | $5.70 | $11.12 | 1,000 | — | — |
| 2012-01-26 | $5.80 | $11.31 | 1,230 | — | — |
| 2012-01-25 | $5.70 | $11.12 | 120 | — | — |
| 2012-01-24 | $5.50 | $10.73 | 450 | — | — |
| 2012-01-23 | $5.70 | $11.12 | 440 | — | — |
| 2012-01-20 | $5.70 | $11.12 | 840 | — | — |
| 2012-01-19 | $6.00 | $11.70 | 1,310 | — | — |
| 2012-01-18 | $6.30 | $12.29 | 2,460 | — | — |
| 2012-01-17 | $5.80 | $11.31 | 2,500 | — | — |
| 2012-01-13 | $5.60 | $10.92 | 2,600 | — | — |
| 2012-01-12 | $5.30 | $10.34 | 870 | — | — |
| 2012-01-11 | $5.00 | $9.75 | 6,920 | — | — |
| 2012-01-10 | $5.50 | $10.73 | 780 | — | — |
| 2012-01-09 | $5.30 | $10.34 | 3,900 | — | — |
| 2012-01-06 | $5.20 | $10.14 | 1,050 | — | — |
| 2012-01-05 | $5.20 | $10.14 | 2,170 | — | — |
| 2012-01-04 | $5.00 | $9.75 | 2,720 | — | — |
| 2012-01-03 | $4.60 | $8.97 | 580 | — | — |