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
- 2001-12-26 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 | $7.00 | $7.00 | 332 |
| 2012-12-28 | $7.00 | $7.00 | 978 |
| 2012-12-27 | $7.10 | $7.10 | 560 |
| 2012-12-26 | $7.50 | $7.50 | 135 |
| 2012-12-24 | $7.50 | $7.50 | 100 |
| 2012-12-21 | $7.10 | $7.10 | 609 |
| 2012-12-20 | $8.00 | $8.00 | 1,065 |
| 2012-12-19 | $9.00 | $9.00 | 40 |
| 2012-12-18 | $7.12 | $7.12 | 146 |
| 2012-12-17 | $9.00 | $9.00 | 300 |
| 2012-12-14 | $9.00 | $9.00 | 121 |
| 2012-12-13 | $9.00 | $9.00 | 249 |
| 2012-12-12 | $8.01 | $8.01 | 584 |
| 2012-12-11 | $9.50 | $9.50 | 809 |
| 2012-12-10 | $8.01 | $8.01 | 150 |
| 2012-12-07 | $9.00 | $9.00 | 308 |
| 2012-12-06 | $8.00 | $8.00 | 562 |
| 2012-12-05 | $7.30 | $7.30 | 466 |
| 2012-12-04 | $9.00 | $9.00 | 2,474 |
| 2012-12-03 | $11.52 | $11.52 | 15,023 |
| 2012-11-30 | $5.00 | $5.00 | 100 |
| 2012-11-29 | $5.58 | $5.58 | 182 |
| 2012-11-28 | $5.58 | $5.58 | 110 |
| 2012-11-27 | $5.68 | $5.68 | 223 |
| 2012-11-26 | $4.00 | $4.00 | 405 |
| 2012-11-23 | $5.00 | $5.00 | 0 |
| 2012-11-21 | $5.00 | $5.00 | 10 |
| 2012-11-20 | $5.90 | $5.90 | 200 |
| 2012-11-19 | $5.90 | $5.90 | 73 |
| 2012-11-16 | $4.50 | $4.50 | 70 |
| 2012-11-15 | $5.44 | $5.44 | 11 |
| 2012-11-14 | $4.20 | $4.20 | 120 |
| 2012-11-13 | $5.00 | $5.00 | 222 |
| 2012-11-12 | $5.44 | $5.44 | 552 |
| 2012-11-09 | $5.20 | $5.20 | 1,390 |
| 2012-11-08 | $4.60 | $4.60 | 80 |
| 2012-11-07 | $4.50 | $4.50 | 488 |
| 2012-11-06 | $4.68 | $4.68 | 60 |
| 2012-11-05 | $4.80 | $4.80 | 55 |
| 2012-11-02 | $5.56 | $5.56 | 11 |
| 2012-11-01 | $5.44 | $5.44 | 50 |
| 2012-10-31 | $4.80 | $4.80 | 19 |
| 2012-10-26 | $5.44 | $5.44 | 24 |
| 2012-10-25 | $5.00 | $5.00 | 36 |
| 2012-10-24 | $5.00 | $5.00 | 2 |
| 2012-10-23 | $5.44 | $5.44 | 14 |
| 2012-10-22 | $5.20 | $5.20 | 223 |
| 2012-10-19 | $5.00 | $5.00 | 40 |
| 2012-10-18 | $4.50 | $4.50 | 5 |
| 2012-10-17 | $4.80 | $4.80 | 1 |
| 2012-10-16 | $5.43 | $5.43 | 502 |
| 2012-10-15 | $5.00 | $5.00 | 263 |
| 2012-10-12 | $5.33 | $5.33 | 10 |
| 2012-10-11 | $5.33 | $5.33 | 0 |
| 2012-10-10 | $5.33 | $5.33 | 118 |
| 2012-10-09 | $5.00 | $5.00 | 0 |
| 2012-10-08 | $5.00 | $5.00 | 0 |
| 2012-10-05 | $5.00 | $5.00 | 0 |
| 2012-10-04 | $5.00 | $5.00 | 35 |
| 2012-10-03 | $5.00 | $5.00 | 343 |
| 2012-10-02 | $5.50 | $5.50 | 100 |
| 2012-10-01 | $5.49 | $5.49 | 115 |
| 2012-09-28 | $5.50 | $5.50 | 89 |
| 2012-09-27 | $5.00 | $5.00 | 842 |
| 2012-09-26 | $6.00 | $6.00 | 0 |
| 2012-09-25 | $6.00 | $6.00 | 137 |
| 2012-09-24 | $6.00 | $6.00 | 45 |
| 2012-09-21 | $6.00 | $6.00 | 155 |
| 2012-09-20 | $5.10 | $5.10 | 41 |
| 2012-09-19 | $6.00 | $6.00 | 20 |
| 2012-09-18 | $5.31 | $5.31 | 54 |
| 2012-09-17 | $5.00 | $5.00 | 0 |
| 2012-09-14 | $5.00 | $5.00 | 365 |
| 2012-09-13 | $5.50 | $5.50 | 431 |
| 2012-09-12 | $5.00 | $5.00 | 1,703 |
| 2012-09-11 | $5.00 | $5.00 | 100 |
| 2012-09-10 | $6.40 | $6.40 | 7 |
| 2012-09-07 | $6.40 | $6.40 | 1,459 |
| 2012-09-06 | $6.00 | $6.00 | 429 |
| 2012-09-05 | $8.00 | $8.00 | 140 |
| 2012-09-04 | $8.00 | $8.00 | 5 |
| 2012-08-31 | $7.00 | $7.00 | 113 |
| 2012-08-30 | $7.00 | $7.00 | 208 |
| 2012-08-29 | $8.00 | $8.00 | 0 |
| 2012-08-28 | $8.00 | $8.00 | 240 |
| 2012-08-27 | $7.40 | $7.40 | 1,148 |
| 2012-08-24 | $8.00 | $8.00 | 60 |
| 2012-08-23 | $7.00 | $7.00 | 0 |
| 2012-08-22 | $7.00 | $7.00 | 30 |
| 2012-08-21 | $7.00 | $7.00 | 14 |
| 2012-08-20 | $7.00 | $7.00 | 411 |
| 2012-08-17 | $8.00 | $8.00 | 949 |
| 2012-08-16 | $8.00 | $8.00 | 1,407 |
| 2012-08-15 | $6.25 | $6.25 | 0 |
| 2012-08-14 | $6.25 | $6.25 | 20 |
| 2012-08-13 | $5.50 | $5.50 | 51 |
| 2012-08-10 | $6.49 | $6.49 | 0 |
| 2012-08-09 | $6.49 | $6.49 | 21 |
| 2012-08-08 | $5.00 | $5.00 | 0 |
| 2012-08-07 | $5.00 | $5.00 | 0 |
| 2012-08-06 | $5.00 | $5.00 | 33 |
| 2012-08-03 | $5.00 | $5.00 | 251 |
| 2012-08-02 | $5.00 | $5.00 | 332 |
| 2012-08-01 | $5.30 | $5.30 | 24 |
| 2012-07-31 | $5.20 | $5.20 | 133 |
| 2012-07-30 | $6.30 | $6.30 | 135 |
| 2012-07-27 | $6.84 | $6.84 | 99 |
| 2012-07-26 | $6.84 | $6.84 | 99 |
| 2012-07-25 | $6.84 | $6.84 | 99 |
| 2012-07-24 | $6.84 | $6.84 | 99 |
| 2012-07-23 | $6.00 | $6.00 | 0 |
| 2012-07-20 | $6.00 | $6.00 | 0 |
| 2012-07-19 | $6.00 | $6.00 | 10 |
| 2012-07-18 | $6.10 | $6.10 | 15 |
| 2012-07-17 | $6.10 | $6.10 | 25 |
| 2012-07-16 | $6.10 | $6.10 | 328 |
| 2012-07-13 | $7.40 | $7.40 | 635 |
| 2012-07-12 | $6.50 | $6.50 | 31 |
| 2012-07-11 | $7.50 | $7.50 | 38 |
| 2012-07-10 | $7.99 | $7.99 | 213 |
| 2012-07-09 | $7.50 | $7.50 | 0 |
| 2012-07-06 | $7.50 | $7.50 | 447 |
| 2012-07-05 | $7.50 | $7.50 | 158 |
| 2012-07-03 | $5.00 | $5.00 | 0 |
| 2012-07-02 | $5.00 | $5.00 | 31 |
| 2012-06-29 | $7.79 | $7.79 | 269 |
| 2012-06-28 | $6.00 | $6.00 | 407 |
| 2012-06-27 | $6.00 | $6.00 | 772 |
| 2012-06-26 | $6.00 | $6.00 | 815 |
| 2012-06-25 | $8.28 | $8.28 | 12 |
| 2012-06-22 | $8.28 | $8.28 | 29 |
| 2012-06-21 | $8.67 | $8.67 | 0 |
| 2012-06-20 | $8.67 | $8.67 | 0 |
| 2012-06-19 | $8.67 | $8.67 | 120 |
| 2012-06-18 | $8.60 | $8.60 | 45 |
| 2012-06-15 | $8.50 | $8.50 | 110 |
| 2012-06-14 | $8.30 | $8.30 | 500 |
| 2012-06-13 | $7.50 | $7.50 | 12 |
| 2012-06-12 | $7.30 | $7.30 | 1,390 |
| 2012-06-11 | $8.51 | $8.51 | 168 |
| 2012-06-08 | $10.80 | $10.80 | 275 |
| 2012-06-07 | $7.50 | $7.50 | 0 |
| 2012-06-06 | $7.50 | $7.50 | 105 |
| 2012-06-05 | $9.00 | $9.00 | 0 |
| 2012-06-04 | $9.00 | $9.00 | 39 |
| 2012-06-01 | $9.00 | $9.00 | 51 |
| 2012-05-31 | $9.00 | $9.00 | 453 |
| 2012-05-30 | $10.88 | $10.88 | 139 |
| 2012-05-29 | $9.00 | $9.00 | 76 |
| 2012-05-25 | $8.50 | $8.50 | 289 |
| 2012-05-24 | $8.28 | $8.28 | 605 |
| 2012-05-23 | $10.28 | $10.28 | 21 |
| 2012-05-22 | $10.18 | $10.18 | 63 |
| 2012-05-21 | $11.60 | $11.60 | 320 |
| 2012-05-18 | $10.08 | $10.08 | 33 |
| 2012-05-17 | $12.70 | $12.70 | 468 |
| 2012-05-16 | $12.00 | $12.00 | 0 |
| 2012-05-15 | $12.00 | $12.00 | 0 |
| 2012-05-14 | $12.00 | $12.00 | 64 |
| 2012-05-11 | $11.00 | $11.00 | 0 |
| 2012-05-10 | $11.00 | $11.00 | 60 |
| 2012-05-09 | $11.38 | $11.38 | 180 |
| 2012-05-08 | $11.00 | $11.00 | 57 |
| 2012-05-07 | $10.00 | $10.00 | 153 |
| 2012-05-04 | $10.00 | $10.00 | 274 |
| 2012-05-03 | $11.50 | $11.50 | 38 |
| 2012-05-02 | $11.38 | $11.38 | 10 |
| 2012-05-01 | $11.00 | $11.00 | 1 |
| 2012-04-30 | $10.28 | $10.28 | 80 |
| 2012-04-27 | $11.50 | $11.50 | 236 |
| 2012-04-26 | $11.50 | $11.50 | 186 |
| 2012-04-25 | $11.50 | $11.50 | 105 |
| 2012-04-24 | $9.00 | $9.00 | 0 |
| 2012-04-23 | $9.00 | $9.00 | 33 |
| 2012-04-20 | $8.28 | $8.28 | 0 |
| 2012-04-19 | $8.28 | $8.28 | 983 |
| 2012-04-18 | $9.00 | $9.00 | 497 |
| 2012-04-17 | $8.88 | $8.88 | 0 |
| 2012-04-16 | $8.88 | $8.88 | 0 |
| 2012-04-13 | $8.88 | $8.88 | 45 |
| 2012-04-12 | $8.88 | $8.88 | 0 |
| 2012-04-11 | $8.88 | $8.88 | 466 |
| 2012-04-10 | $9.00 | $9.00 | 197 |
| 2012-04-09 | $9.00 | $9.00 | 296 |
| 2012-04-05 | $8.88 | $8.88 | 182 |
| 2012-04-04 | $8.88 | $8.88 | 184 |
| 2012-04-03 | $6.10 | $6.10 | 50 |
| 2012-04-02 | $9.00 | $9.00 | 50 |
| 2012-03-30 | $8.00 | $8.00 | 54 |
| 2012-03-29 | $8.50 | $8.50 | 57 |
| 2012-03-28 | $8.50 | $8.50 | 20 |
| 2012-03-27 | $8.00 | $8.00 | 324 |
| 2012-03-26 | $9.00 | $9.00 | 20 |
| 2012-03-23 | $8.00 | $8.00 | 636 |
| 2012-03-22 | $8.50 | $8.50 | 0 |
| 2012-03-21 | $8.50 | $8.50 | 20 |
| 2012-03-20 | $8.10 | $8.10 | 148 |
| 2012-03-19 | $8.10 | $8.10 | 0 |
| 2012-03-16 | $8.10 | $8.10 | 17 |
| 2012-03-15 | $11.00 | $11.00 | 4 |
| 2012-03-14 | $8.08 | $8.08 | 630 |
| 2012-03-13 | $8.68 | $8.68 | 53 |
| 2012-03-12 | $10.00 | $10.00 | 0 |
| 2012-03-09 | $10.00 | $10.00 | 40 |
| 2012-03-08 | $8.70 | $8.70 | 3 |
| 2012-03-07 | $9.00 | $9.00 | 36 |
| 2012-03-06 | $8.50 | $8.50 | 1 |
| 2012-03-05 | $9.00 | $9.00 | 0 |
| 2012-03-02 | $9.50 | $9.50 | 79 |
| 2012-03-01 | $9.00 | $9.00 | 90 |
| 2012-02-29 | $9.50 | $9.50 | 0 |
| 2012-02-28 | $9.50 | $9.50 | 18 |
| 2012-02-27 | $9.00 | $9.00 | 289 |
| 2012-02-24 | $9.00 | $9.00 | 341 |
| 2012-02-23 | $8.20 | $8.20 | 2 |
| 2012-02-22 | $10.99 | $10.99 | 12 |
| 2012-02-21 | $11.00 | $11.00 | 1,247 |
| 2012-02-17 | $10.00 | $10.00 | 260 |
| 2012-02-16 | $8.08 | $8.08 | 16 |
| 2012-02-15 | $9.00 | $9.00 | 65 |
| 2012-02-14 | $9.00 | $9.00 | 944 |
| 2012-02-13 | $9.00 | $9.00 | 324 |
| 2012-02-10 | $8.00 | $8.00 | 0 |
| 2012-02-09 | $8.00 | $8.00 | 32 |
| 2012-02-08 | $8.00 | $8.00 | 35 |
| 2012-02-07 | $8.19 | $8.19 | 160 |
| 2012-02-06 | $8.10 | $8.10 | 288 |
| 2012-02-03 | $8.00 | $8.00 | 12 |
| 2012-02-02 | $7.28 | $7.28 | 44 |
| 2012-02-01 | $9.88 | $9.88 | 140 |
| 2012-01-31 | $8.00 | $8.00 | 132 |
| 2012-01-30 | $8.00 | $8.00 | 1,333 |
| 2012-01-27 | $9.90 | $9.90 | 40 |
| 2012-01-26 | $9.90 | $9.90 | 296 |
| 2012-01-25 | $7.50 | $7.50 | 823 |
| 2012-01-24 | $9.38 | $9.38 | 1,170 |
| 2012-01-23 | $8.00 | $8.00 | 673 |
| 2012-01-20 | $9.28 | $9.28 | 33 |
| 2012-01-19 | $10.00 | $10.00 | 35 |
| 2012-01-18 | $10.88 | $10.88 | 349 |
| 2012-01-17 | $10.00 | $10.00 | 15 |
| 2012-01-13 | $10.88 | $10.88 | 136 |
| 2012-01-12 | $11.00 | $11.00 | 52 |
| 2012-01-11 | $10.00 | $10.00 | 126 |
| 2012-01-10 | $9.50 | $9.50 | 90 |
| 2012-01-09 | $10.00 | $10.00 | 276 |
| 2012-01-06 | $12.00 | $12.00 | 589 |
| 2012-01-05 | $12.88 | $12.88 | 425 |
| 2012-01-04 | $12.00 | $12.00 | 439 |
| 2012-01-03 | $11.88 | $11.88 | 160 |