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
- 2010-08-05 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 | $1.15 | $1.15 | 70 |
| 2012-12-28 | $1.15 | $1.15 | 719 |
| 2012-12-27 | $1.15 | $1.15 | 73 |
| 2012-12-26 | $1.15 | $1.15 | 500 |
| 2012-12-24 | $1.15 | $1.15 | 0 |
| 2012-12-21 | $1.15 | $1.15 | 100 |
| 2012-12-20 | $1.30 | $1.30 | 20 |
| 2012-12-19 | $1.43 | $1.43 | 60 |
| 2012-12-18 | $1.45 | $1.45 | 0 |
| 2012-12-17 | $1.45 | $1.45 | 120 |
| 2012-12-14 | $1.50 | $1.50 | 0 |
| 2012-12-13 | $1.50 | $1.50 | 590 |
| 2012-12-12 | $1.40 | $1.40 | 250 |
| 2012-12-11 | $1.35 | $1.35 | 150 |
| 2012-12-10 | $1.40 | $1.40 | 0 |
| 2012-12-07 | $1.40 | $1.40 | 170 |
| 2012-12-06 | $1.40 | $1.40 | 690 |
| 2012-12-05 | $1.50 | $1.50 | 333 |
| 2012-12-04 | $1.35 | $1.35 | 0 |
| 2012-12-03 | $1.35 | $1.35 | 0 |
| 2012-11-30 | $1.35 | $1.35 | 0 |
| 2012-11-29 | $1.35 | $1.35 | 0 |
| 2012-11-28 | $1.35 | $1.35 | 1,313 |
| 2012-11-27 | $1.20 | $1.20 | 1,500 |
| 2012-11-26 | $1.20 | $1.20 | 0 |
| 2012-11-23 | $1.20 | $1.20 | 500 |
| 2012-11-21 | $1.05 | $1.05 | 114 |
| 2012-11-20 | $1.02 | $1.02 | 90 |
| 2012-11-19 | $1.00 | $1.00 | 10 |
| 2012-11-16 | $1.00 | $1.00 | 0 |
| 2012-11-15 | $1.00 | $1.00 | 100 |
| 2012-11-14 | $1.10 | $1.10 | 0 |
| 2012-11-13 | $1.10 | $1.10 | 400 |
| 2012-11-12 | $1.00 | $1.00 | 0 |
| 2012-11-09 | $1.00 | $1.00 | 0 |
| 2012-11-08 | $1.00 | $1.00 | 0 |
| 2012-11-07 | $1.00 | $1.00 | 0 |
| 2012-11-06 | $1.00 | $1.00 | 3,140 |
| 2012-11-05 | $1.40 | $1.40 | 0 |
| 2012-11-02 | $1.40 | $1.40 | 0 |
| 2012-11-01 | $1.40 | $1.40 | 2,070 |
| 2012-10-31 | $1.50 | $1.50 | 80 |
| 2012-10-26 | $1.30 | $1.30 | 69 |
| 2012-10-25 | $1.30 | $1.30 | 0 |
| 2012-10-24 | $1.30 | $1.30 | 30 |
| 2012-10-23 | $1.50 | $1.50 | 720 |
| 2012-10-22 | $1.55 | $1.55 | 0 |
| 2012-10-19 | $1.55 | $1.55 | 0 |
| 2012-10-18 | $1.55 | $1.55 | 0 |
| 2012-10-17 | $1.55 | $1.55 | 1,500 |
| 2012-10-16 | $1.60 | $1.60 | 0 |
| 2012-10-15 | $1.60 | $1.60 | 0 |
| 2012-10-12 | $1.60 | $1.60 | 0 |
| 2012-10-11 | $1.60 | $1.60 | 0 |
| 2012-10-10 | $1.60 | $1.60 | 400 |
| 2012-10-09 | $1.60 | $1.60 | 0 |
| 2012-10-08 | $1.60 | $1.60 | 0 |
| 2012-10-05 | $1.60 | $1.60 | 0 |
| 2012-10-04 | $1.60 | $1.60 | 133 |
| 2012-10-03 | $1.56 | $1.56 | 0 |
| 2012-10-02 | $1.56 | $1.56 | 1,473 |
| 2012-10-01 | $1.56 | $1.56 | 0 |
| 2012-09-28 | $1.56 | $1.56 | 0 |
| 2012-09-27 | $1.56 | $1.56 | 1,200 |
| 2012-09-26 | $1.56 | $1.56 | 0 |
| 2012-09-25 | $1.56 | $1.56 | 0 |
| 2012-09-24 | $1.56 | $1.56 | 145 |
| 2012-09-21 | $1.54 | $1.54 | 0 |
| 2012-09-20 | $1.54 | $1.54 | 0 |
| 2012-09-19 | $1.54 | $1.54 | 0 |
| 2012-09-18 | $1.54 | $1.54 | 0 |
| 2012-09-17 | $1.54 | $1.54 | 0 |
| 2012-09-14 | $1.54 | $1.54 | 30 |
| 2012-09-13 | $1.51 | $1.51 | 0 |
| 2012-09-12 | $1.51 | $1.51 | 30 |
| 2012-09-11 | $1.50 | $1.50 | 1,636 |
| 2012-09-10 | $1.40 | $1.40 | 0 |
| 2012-09-07 | $1.40 | $1.40 | 0 |
| 2012-09-06 | $1.40 | $1.40 | 100 |
| 2012-09-05 | $1.75 | $1.75 | 0 |
| 2012-09-04 | $1.75 | $1.75 | 0 |
| 2012-08-31 | $1.75 | $1.75 | 500 |
| 2012-08-30 | $1.60 | $1.60 | 0 |
| 2012-08-29 | $1.60 | $1.60 | 600 |
| 2012-08-28 | $1.50 | $1.50 | 2,054 |
| 2012-08-27 | $1.50 | $1.50 | 530 |
| 2012-08-24 | $1.60 | $1.60 | 50 |
| 2012-08-23 | $1.45 | $1.45 | 0 |
| 2012-08-22 | $1.45 | $1.45 | 600 |
| 2012-08-21 | $1.35 | $1.35 | 50 |
| 2012-08-20 | $1.30 | $1.30 | 300 |
| 2012-08-17 | $1.60 | $1.60 | 150 |
| 2012-08-16 | $1.30 | $1.30 | 651 |
| 2012-08-15 | $1.55 | $1.55 | 0 |
| 2012-08-14 | $1.55 | $1.55 | 0 |
| 2012-08-13 | $1.55 | $1.55 | 57 |
| 2012-08-10 | $1.55 | $1.55 | 210 |
| 2012-08-09 | $1.70 | $1.70 | 0 |
| 2012-08-08 | $1.70 | $1.70 | 10 |
| 2012-08-07 | $1.70 | $1.70 | 921 |
| 2012-08-06 | $1.65 | $1.65 | 0 |
| 2012-08-03 | $1.65 | $1.65 | 0 |
| 2012-08-02 | $1.65 | $1.65 | 150 |
| 2012-08-01 | $1.65 | $1.65 | 100 |
| 2012-07-31 | $1.65 | $1.65 | 635 |
| 2012-07-30 | $1.70 | $1.70 | 1,459 |
| 2012-07-27 | $1.55 | $1.55 | 1,000 |
| 2012-07-26 | $1.35 | $1.35 | 0 |
| 2012-07-25 | $1.35 | $1.35 | 364 |
| 2012-07-24 | $1.67 | $1.67 | 140 |
| 2012-07-23 | $1.60 | $1.60 | 28 |
| 2012-07-20 | $1.75 | $1.75 | 5,491 |
| 2012-07-19 | $1.70 | $1.70 | 12,230 |
| 2012-07-18 | $2.10 | $2.10 | 3,858 |
| 2012-07-17 | $2.20 | $2.20 | 1,256 |
| 2012-07-16 | $2.20 | $2.20 | 1,081 |
| 2012-07-13 | $2.53 | $2.53 | 325 |
| 2012-07-12 | $2.49 | $2.49 | 597 |
| 2012-07-11 | $2.36 | $2.36 | 30 |
| 2012-07-10 | $2.32 | $2.32 | 40 |
| 2012-07-09 | $2.40 | $2.40 | 305 |
| 2012-07-06 | $2.30 | $2.30 | 120 |
| 2012-07-05 | $2.58 | $2.58 | 1,817 |
| 2012-07-03 | $2.50 | $2.50 | 1,910 |
| 2012-07-02 | $2.50 | $2.50 | 2,700 |
| 2012-06-29 | $2.51 | $2.51 | 2,807 |
| 2012-06-28 | $2.67 | $2.67 | 13,730 |
| 2012-06-27 | $3.50 | $3.50 | 5,270 |
| 2012-06-26 | $3.60 | $3.60 | 1,774 |
| 2012-06-25 | $3.70 | $3.70 | 135 |
| 2012-06-22 | $4.00 | $4.00 | 30 |
| 2012-06-21 | $4.25 | $4.25 | 50 |
| 2012-06-20 | $4.20 | $4.20 | 841 |
| 2012-06-19 | $4.30 | $4.30 | 570 |
| 2012-06-18 | $4.50 | $4.50 | 10 |
| 2012-06-15 | $4.30 | $4.30 | 1,020 |
| 2012-06-14 | $4.50 | $4.50 | 980 |
| 2012-06-13 | $3.90 | $3.90 | 210 |
| 2012-06-12 | $4.10 | $4.10 | 470 |
| 2012-06-11 | $4.00 | $4.00 | 1,259 |
| 2012-06-08 | $4.20 | $4.20 | 72 |
| 2012-06-07 | $4.50 | $4.50 | 3,643 |
| 2012-06-06 | $3.50 | $3.50 | 790 |
| 2012-06-05 | $3.51 | $3.51 | 1,110 |
| 2012-06-04 | $3.51 | $3.51 | 2,300 |
| 2012-06-01 | $3.70 | $3.70 | 938 |
| 2012-05-31 | $3.50 | $3.50 | 79 |
| 2012-05-30 | $4.10 | $4.10 | 1,247 |
| 2012-05-29 | $3.90 | $3.90 | 706 |
| 2012-05-25 | $3.80 | $3.80 | 1,287 |
| 2012-05-24 | $3.80 | $3.80 | 1,435 |
| 2012-05-23 | $3.40 | $3.40 | 177 |
| 2012-05-22 | $3.42 | $3.42 | 605 |
| 2012-05-21 | $3.51 | $3.51 | 3,200 |
| 2012-05-18 | $4.00 | $4.00 | 723 |
| 2012-05-17 | $4.16 | $4.16 | 765 |
| 2012-05-16 | $4.50 | $4.50 | 2,100 |
| 2012-05-15 | $4.80 | $4.80 | 5,364 |
| 2012-05-14 | $5.40 | $5.40 | 12,659 |
| 2012-05-11 | $3.40 | $3.40 | 1,300 |
| 2012-05-10 | $3.60 | $3.60 | 410 |
| 2012-05-09 | $3.30 | $3.30 | 57 |
| 2012-05-08 | $3.40 | $3.40 | 10 |
| 2012-05-07 | $3.10 | $3.10 | 923 |
| 2012-05-04 | $3.30 | $3.30 | 328 |
| 2012-05-03 | $3.31 | $3.31 | 620 |
| 2012-05-02 | $3.30 | $3.30 | 317 |
| 2012-05-01 | $3.60 | $3.60 | 719 |
| 2012-04-30 | $3.80 | $3.80 | 10 |
| 2012-04-27 | $3.52 | $3.52 | 40 |
| 2012-04-26 | $3.80 | $3.80 | 10 |
| 2012-04-25 | $3.60 | $3.60 | 450 |
| 2012-04-24 | $3.78 | $3.78 | 978 |
| 2012-04-23 | $3.50 | $3.50 | 644 |
| 2012-04-20 | $4.10 | $4.10 | 200 |
| 2012-04-19 | $4.19 | $4.19 | 635 |
| 2012-04-18 | $4.40 | $4.40 | 10 |
| 2012-04-17 | $3.60 | $3.60 | 530 |
| 2012-04-16 | $3.50 | $3.50 | 1,617 |
| 2012-04-13 | $3.60 | $3.60 | 160 |
| 2012-04-12 | $3.50 | $3.50 | 50 |
| 2012-04-11 | $3.30 | $3.30 | 140 |
| 2012-04-10 | $3.50 | $3.50 | 10 |
| 2012-04-09 | $3.60 | $3.60 | 1,170 |
| 2012-04-05 | $3.60 | $3.60 | 1,330 |
| 2012-04-04 | $3.60 | $3.60 | 2,110 |
| 2012-04-03 | $3.50 | $3.50 | 645 |
| 2012-04-02 | $3.70 | $3.70 | 117 |
| 2012-03-30 | $3.51 | $3.51 | 540 |
| 2012-03-29 | $3.70 | $3.70 | 200 |
| 2012-03-28 | $3.70 | $3.70 | 640 |
| 2012-03-27 | $3.86 | $3.86 | 2,623 |
| 2012-03-26 | $4.20 | $4.20 | 5,091 |
| 2012-03-23 | $4.90 | $4.90 | 1,210 |
| 2012-03-22 | $4.89 | $4.89 | 1,060 |
| 2012-03-21 | $5.00 | $5.00 | 1,837 |
| 2012-03-20 | $5.00 | $5.00 | 3,560 |
| 2012-03-19 | $4.90 | $4.90 | 2,014 |
| 2012-03-16 | $4.70 | $4.70 | 40 |
| 2012-03-15 | $4.70 | $4.70 | 3,284 |
| 2012-03-14 | $4.61 | $4.61 | 263 |
| 2012-03-13 | $4.80 | $4.80 | 520 |
| 2012-03-12 | $5.00 | $5.00 | 1,268 |
| 2012-03-09 | $5.10 | $5.10 | 60 |
| 2012-03-08 | $5.10 | $5.10 | 294 |
| 2012-03-07 | $5.01 | $5.01 | 559 |
| 2012-03-06 | $5.10 | $5.10 | 850 |
| 2012-03-05 | $5.50 | $5.50 | 3,625 |
| 2012-03-02 | $6.00 | $6.00 | 365 |
| 2012-03-01 | $6.00 | $6.00 | 156 |
| 2012-02-29 | $5.80 | $5.80 | 320 |
| 2012-02-28 | $5.90 | $5.90 | 2,920 |
| 2012-02-27 | $6.00 | $6.00 | 0 |
| 2012-02-24 | $6.00 | $6.00 | 2,517 |
| 2012-02-23 | $6.30 | $6.30 | 213 |
| 2012-02-22 | $6.20 | $6.20 | 760 |
| 2012-02-21 | $6.50 | $6.50 | 2,061 |
| 2012-02-17 | $6.80 | $6.80 | 0 |
| 2012-02-16 | $6.80 | $6.80 | 1,506 |
| 2012-02-15 | $6.90 | $6.90 | 685 |
| 2012-02-14 | $7.19 | $7.19 | 4,681 |
| 2012-02-13 | $6.60 | $6.60 | 3,028 |
| 2012-02-10 | $7.50 | $7.50 | 640 |
| 2012-02-09 | $7.70 | $7.70 | 140 |
| 2012-02-08 | $7.70 | $7.70 | 1,485 |
| 2012-02-07 | $7.50 | $7.50 | 1,069 |
| 2012-02-06 | $7.70 | $7.70 | 3,321 |
| 2012-02-03 | $7.41 | $7.41 | 264 |
| 2012-02-02 | $7.50 | $7.50 | 1,740 |
| 2012-02-01 | $7.70 | $7.70 | 1,150 |
| 2012-01-31 | $8.09 | $8.09 | 1,280 |
| 2012-01-30 | $7.86 | $7.86 | 5,652 |
| 2012-01-27 | $9.70 | $9.70 | 2,078 |
| 2012-01-26 | $9.60 | $9.60 | 1,221 |
| 2012-01-25 | $10.30 | $10.30 | 6,855 |
| 2012-01-24 | $9.40 | $9.40 | 828 |
| 2012-01-23 | $9.40 | $9.40 | 2,545 |
| 2012-01-20 | $9.20 | $9.20 | 1,331 |
| 2012-01-19 | $9.75 | $9.75 | 798 |
| 2012-01-18 | $9.70 | $9.70 | 4,353 |
| 2012-01-17 | $9.70 | $9.70 | 20,226 |
| 2012-01-13 | $12.80 | $12.80 | 186 |
| 2012-01-12 | $13.20 | $13.20 | 1,090 |
| 2012-01-11 | $14.10 | $14.10 | 18,187 |
| 2012-01-10 | $13.70 | $13.70 | 0 |
| 2012-01-09 | $13.70 | $13.70 | 485 |
| 2012-01-06 | $14.00 | $14.00 | 298 |
| 2012-01-05 | $13.30 | $13.30 | 395 |
| 2012-01-04 | $14.40 | $14.40 | 327 |
| 2012-01-03 | $14.40 | $14.40 | 2,024 |