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
- 2001-12-14 to 2026-08-27
- 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 | $3.12 | $3.12 | 65,200 |
| 2012-12-28 | $3.19 | $3.19 | 97,900 |
| 2012-12-27 | $3.21 | $3.21 | 67,100 |
| 2012-12-26 | $3.24 | $3.24 | 84,200 |
| 2012-12-24 | $3.37 | $3.37 | 204,300 |
| 2012-12-21 | $3.03 | $3.03 | 222,000 |
| 2012-12-20 | $3.14 | $3.14 | 112,700 |
| 2012-12-19 | $3.16 | $3.16 | 128,300 |
| 2012-12-18 | $3.33 | $3.33 | 83,200 |
| 2012-12-17 | $3.36 | $3.36 | 137,400 |
| 2012-12-14 | $3.43 | $3.43 | 93,500 |
| 2012-12-13 | $3.47 | $3.47 | 186,600 |
| 2012-12-12 | $3.43 | $3.43 | 156,800 |
| 2012-12-11 | $3.40 | $3.40 | 713,800 |
| 2012-12-10 | $3.55 | $3.55 | 301,000 |
| 2012-12-07 | $3.40 | $3.40 | 1,143,600 |
| 2012-12-06 | $5.50 | $5.50 | 129,900 |
| 2012-12-05 | $5.45 | $5.45 | 93,300 |
| 2012-12-04 | $5.97 | $5.97 | 45,900 |
| 2012-12-03 | $5.81 | $5.81 | 40,000 |
| 2012-11-30 | $6.13 | $6.13 | 30,500 |
| 2012-11-29 | $6.40 | $6.40 | 73,200 |
| 2012-11-28 | $6.00 | $6.00 | 30,100 |
| 2012-11-27 | $5.90 | $5.90 | 30,100 |
| 2012-11-26 | $5.75 | $5.75 | 32,700 |
| 2012-11-23 | $5.63 | $5.63 | 2,200 |
| 2012-11-21 | $5.79 | $5.79 | 75,400 |
| 2012-11-20 | $5.65 | $5.65 | 75,100 |
| 2012-11-19 | $5.77 | $5.77 | 6,400 |
| 2012-11-16 | $5.54 | $5.54 | 157,700 |
| 2012-11-15 | $6.15 | $6.15 | 57,900 |
| 2012-11-14 | $5.90 | $5.90 | 62,200 |
| 2012-11-13 | $5.61 | $5.61 | 105,500 |
| 2012-11-12 | $6.16 | $6.16 | 59,400 |
| 2012-11-09 | $5.60 | $5.60 | 20,600 |
| 2012-11-08 | $5.20 | $5.20 | 23,900 |
| 2012-11-07 | $5.45 | $5.45 | 12,000 |
| 2012-11-06 | $5.25 | $5.25 | 32,200 |
| 2012-11-05 | $5.33 | $5.33 | 18,600 |
| 2012-11-02 | $5.28 | $5.28 | 44,800 |
| 2012-11-01 | $5.40 | $5.40 | 27,900 |
| 2012-10-31 | $5.70 | $5.70 | 15,600 |
| 2012-10-26 | $5.75 | $5.75 | 12,000 |
| 2012-10-25 | $5.75 | $5.75 | 10,000 |
| 2012-10-24 | $5.66 | $5.66 | 27,900 |
| 2012-10-23 | $5.75 | $5.75 | 39,600 |
| 2012-10-22 | $5.87 | $5.87 | 39,100 |
| 2012-10-19 | $6.15 | $6.15 | 22,900 |
| 2012-10-18 | $6.10 | $6.10 | 17,500 |
| 2012-10-17 | $6.22 | $6.22 | 10,600 |
| 2012-10-16 | $6.10 | $6.10 | 20,000 |
| 2012-10-15 | $6.07 | $6.07 | 27,800 |
| 2012-10-12 | $6.55 | $6.55 | 11,900 |
| 2012-10-11 | $6.79 | $6.79 | 18,300 |
| 2012-10-10 | $6.75 | $6.75 | 26,500 |
| 2012-10-09 | $7.05 | $7.05 | 24,800 |
| 2012-10-08 | $6.80 | $6.80 | 36,300 |
| 2012-10-05 | $6.50 | $6.50 | 35,000 |
| 2012-10-04 | $5.80 | $5.80 | 110,500 |
| 2012-10-03 | $6.85 | $6.85 | 70,600 |
| 2012-10-02 | $8.00 | $8.00 | 29,700 |
| 2012-10-01 | $7.87 | $7.87 | 107,000 |
| 2012-09-28 | $10.95 | $10.95 | 219,600 |
| 2012-09-27 | $5.56 | $5.56 | 65,000 |
| 2012-09-26 | $5.50 | $5.50 | 10,200 |
| 2012-09-25 | $4.64 | $4.64 | 17,706 |
| 2012-09-24 | $4.80 | $4.80 | 24,600 |
| 2012-09-21 | $4.80 | $4.80 | 35,638 |
| 2012-09-20 | $4.48 | $4.48 | 91,994 |
| 2012-09-19 | $4.32 | $4.32 | 12,606 |
| 2012-09-18 | $4.32 | $4.32 | 15,438 |
| 2012-09-17 | $4.48 | $4.48 | 21,338 |
| 2012-09-14 | $4.64 | $4.64 | 40,106 |
| 2012-09-13 | $4.48 | $4.48 | 17,838 |
| 2012-09-12 | $4.64 | $4.64 | 14,588 |
| 2012-09-11 | $4.80 | $4.80 | 17,613 |
| 2012-09-10 | $4.64 | $4.64 | 15,988 |
| 2012-09-07 | $4.64 | $4.64 | 21,763 |
| 2012-09-06 | $4.64 | $4.64 | 30,638 |
| 2012-09-05 | $4.64 | $4.64 | 22,288 |
| 2012-09-04 | $4.96 | $4.96 | 38,863 |
| 2012-08-31 | $5.12 | $5.12 | 40,069 |
| 2012-08-30 | $5.28 | $5.28 | 426,025 |
| 2012-08-29 | $5.60 | $5.60 | 12,744 |
| 2012-08-28 | $5.92 | $5.92 | 10,300 |
| 2012-08-27 | $6.24 | $6.24 | 14,094 |
| 2012-08-24 | $6.40 | $6.40 | 15,069 |
| 2012-08-23 | $6.08 | $6.08 | 57,813 |
| 2012-08-22 | $5.92 | $5.92 | 12,256 |
| 2012-08-21 | $5.92 | $5.92 | 11,338 |
| 2012-08-20 | $5.92 | $5.92 | 12,069 |
| 2012-08-17 | $5.44 | $5.44 | 10,194 |
| 2012-08-16 | $5.60 | $5.60 | 9,575 |
| 2012-08-15 | $5.60 | $5.60 | 23,694 |
| 2012-08-14 | $5.60 | $5.60 | 20,506 |
| 2012-08-13 | $6.24 | $6.24 | 50,231 |
| 2012-08-10 | $5.92 | $5.92 | 40,838 |
| 2012-08-09 | $6.40 | $6.40 | 35,181 |
| 2012-08-08 | $6.72 | $6.72 | 55,631 |
| 2012-08-07 | $7.36 | $7.36 | 41,600 |
| 2012-08-06 | $7.20 | $7.20 | 691,256 |
| 2012-08-03 | $7.04 | $7.04 | 48,450 |
| 2012-08-02 | $7.20 | $7.20 | 75,056 |
| 2012-08-01 | $7.68 | $7.68 | 40,944 |
| 2012-07-31 | $8.64 | $8.64 | 61,169 |
| 2012-07-30 | $7.36 | $7.36 | 173,644 |
| 2012-07-27 | $6.24 | $6.24 | 112,619 |
| 2012-07-26 | $5.12 | $5.12 | 78,813 |
| 2012-07-25 | $4.96 | $4.96 | 27,213 |
| 2012-07-24 | $4.48 | $4.48 | 58,831 |
| 2012-07-23 | $3.68 | $3.68 | 7,356 |
| 2012-07-20 | $3.52 | $3.52 | 7,750 |
| 2012-07-19 | $3.52 | $3.52 | 5,113 |
| 2012-07-18 | $3.52 | $3.52 | 13,275 |
| 2012-07-17 | $3.68 | $3.68 | 17,588 |
| 2012-07-16 | $3.52 | $3.52 | 24,475 |
| 2012-07-13 | $3.52 | $3.52 | 5,819 |
| 2012-07-12 | $3.52 | $3.52 | 7,238 |
| 2012-07-11 | $3.52 | $3.52 | 9,494 |
| 2012-07-10 | $3.52 | $3.52 | 13,081 |
| 2012-07-09 | $3.68 | $3.68 | 16,138 |
| 2012-07-06 | $3.84 | $3.84 | 24,431 |
| 2012-07-05 | $3.68 | $3.68 | 8,325 |
| 2012-07-03 | $3.52 | $3.52 | 8,075 |
| 2012-07-02 | $3.68 | $3.68 | 55,056 |
| 2012-06-29 | $3.68 | $3.68 | 7,269 |
| 2012-06-28 | $3.68 | $3.68 | 5,856 |
| 2012-06-27 | $3.68 | $3.68 | 15,200 |
| 2012-06-26 | $3.52 | $3.52 | 20,788 |
| 2012-06-25 | $3.52 | $3.52 | 5,094 |
| 2012-06-22 | $3.84 | $3.84 | 8,156 |
| 2012-06-21 | $3.68 | $3.68 | 14,619 |
| 2012-06-20 | $3.84 | $3.84 | 4,844 |
| 2012-06-19 | $4.16 | $4.16 | 15,756 |
| 2012-06-18 | $4.00 | $4.00 | 14,719 |
| 2012-06-15 | $4.16 | $4.16 | 30,550 |
| 2012-06-14 | $4.96 | $4.96 | 14,544 |
| 2012-06-13 | $4.00 | $4.00 | 38,644 |
| 2012-06-12 | $3.52 | $3.52 | 10,763 |
| 2012-06-11 | $3.36 | $3.36 | 11,044 |
| 2012-06-08 | $3.36 | $3.36 | 13,894 |
| 2012-06-07 | $3.52 | $3.52 | 9,794 |
| 2012-06-06 | $3.84 | $3.84 | 27,375 |
| 2012-06-05 | $3.68 | $3.68 | 21,250 |
| 2012-06-04 | $3.04 | $3.04 | 24,525 |
| 2012-06-01 | $3.36 | $3.36 | 12,181 |
| 2012-05-31 | $3.36 | $3.36 | 13,450 |
| 2012-05-30 | $3.68 | $3.68 | 8,894 |
| 2012-05-29 | $3.84 | $3.84 | 11,556 |
| 2012-05-25 | $3.84 | $3.84 | 10,075 |
| 2012-05-24 | $4.00 | $4.00 | 6,656 |
| 2012-05-23 | $4.16 | $4.16 | 8,875 |
| 2012-05-22 | $4.16 | $4.16 | 11,125 |
| 2012-05-21 | $4.32 | $4.32 | 12,438 |
| 2012-05-18 | $4.16 | $4.16 | 12,363 |
| 2012-05-17 | $4.00 | $4.00 | 33,525 |
| 2012-05-16 | $4.48 | $4.48 | 5,381 |
| 2012-05-15 | $4.48 | $4.48 | 9,188 |
| 2012-05-14 | $4.80 | $4.80 | 7,106 |
| 2012-05-11 | $4.80 | $4.80 | 7,788 |
| 2012-05-10 | $4.64 | $4.64 | 8,625 |
| 2012-05-09 | $4.64 | $4.64 | 10,813 |
| 2012-05-08 | $4.96 | $4.96 | 9,969 |
| 2012-05-07 | $4.96 | $4.96 | 12,250 |
| 2012-05-04 | $4.80 | $4.80 | 15,600 |
| 2012-05-03 | $4.64 | $4.64 | 9,938 |
| 2012-05-02 | $5.12 | $5.12 | 30,525 |
| 2012-05-01 | $5.44 | $5.44 | 69,056 |
| 2012-04-30 | $4.48 | $4.48 | 10,313 |
| 2012-04-27 | $4.00 | $4.00 | 12,369 |
| 2012-04-26 | $3.52 | $3.52 | 13,869 |
| 2012-04-25 | $3.52 | $3.52 | 7,731 |
| 2012-04-24 | $3.68 | $3.68 | 19,650 |
| 2012-04-23 | $3.68 | $3.68 | 16,231 |
| 2012-04-20 | $3.84 | $3.84 | 14,256 |
| 2012-04-19 | $3.84 | $3.84 | 28,850 |
| 2012-04-18 | $3.52 | $3.52 | 19,713 |
| 2012-04-17 | $3.52 | $3.52 | 86,350 |
| 2012-04-16 | $4.32 | $4.32 | 70,356 |
| 2012-04-13 | $4.80 | $4.80 | 29,094 |
| 2012-04-12 | $4.80 | $4.80 | 12,838 |
| 2012-04-11 | $4.96 | $4.96 | 11,063 |
| 2012-04-10 | $4.96 | $4.96 | 21,694 |
| 2012-04-09 | $5.12 | $5.12 | 13,425 |
| 2012-04-05 | $5.12 | $5.12 | 12,831 |
| 2012-04-04 | $5.12 | $5.12 | 19,263 |
| 2012-04-03 | $5.28 | $5.28 | 16,913 |
| 2012-04-02 | $5.12 | $5.12 | 12,850 |
| 2012-03-30 | $5.44 | $5.44 | 13,175 |
| 2012-03-29 | $5.12 | $5.12 | 13,269 |
| 2012-03-28 | $5.28 | $5.28 | 6,781 |
| 2012-03-27 | $5.12 | $5.12 | 93,013 |
| 2012-03-26 | $6.08 | $6.08 | 87,538 |
| 2012-03-23 | $5.28 | $5.28 | 9,725 |
| 2012-03-22 | $4.80 | $4.80 | 15,856 |
| 2012-03-21 | $4.96 | $4.96 | 9,925 |
| 2012-03-20 | $4.80 | $4.80 | 10,438 |
| 2012-03-19 | $4.96 | $4.96 | 11,888 |
| 2012-03-16 | $4.96 | $4.96 | 3,606 |
| 2012-03-15 | $5.12 | $5.12 | 4,569 |
| 2012-03-14 | $4.96 | $4.96 | 7,600 |
| 2012-03-13 | $5.12 | $5.12 | 6,250 |
| 2012-03-12 | $5.44 | $5.44 | 15,963 |
| 2012-03-09 | $5.44 | $5.44 | 23,144 |
| 2012-03-08 | $4.96 | $4.96 | 11,563 |
| 2012-03-07 | $4.96 | $4.96 | 18,219 |
| 2012-03-06 | $5.12 | $5.12 | 17,181 |
| 2012-03-05 | $5.44 | $5.44 | 44,888 |
| 2012-03-02 | $5.12 | $5.12 | 19,163 |
| 2012-03-01 | $4.80 | $4.80 | 7,906 |
| 2012-02-29 | $4.80 | $4.80 | 9,706 |
| 2012-02-28 | $4.96 | $4.96 | 27,044 |
| 2012-02-27 | $5.28 | $5.28 | 10,213 |
| 2012-02-24 | $5.28 | $5.28 | 8,150 |
| 2012-02-23 | $4.80 | $4.80 | 12,844 |
| 2012-02-22 | $4.64 | $4.64 | 13,463 |
| 2012-02-21 | $4.80 | $4.80 | 31,269 |
| 2012-02-17 | $5.12 | $5.12 | 6,600 |
| 2012-02-16 | $5.44 | $5.44 | 7,225 |
| 2012-02-15 | $4.80 | $4.80 | 40,681 |
| 2012-02-14 | $5.44 | $5.44 | 19,675 |
| 2012-02-13 | $5.60 | $5.60 | 8,231 |
| 2012-02-10 | $5.60 | $5.60 | 18,000 |
| 2012-02-09 | $5.76 | $5.76 | 15,675 |
| 2012-02-08 | $5.60 | $5.60 | 14,700 |
| 2012-02-07 | $5.76 | $5.76 | 12,563 |
| 2012-02-06 | $5.76 | $5.76 | 10,081 |
| 2012-02-03 | $5.76 | $5.76 | 6,881 |
| 2012-02-02 | $6.08 | $6.08 | 5,081 |
| 2012-02-01 | $6.08 | $6.08 | 10,069 |
| 2012-01-31 | $5.92 | $5.92 | 9,781 |
| 2012-01-30 | $5.92 | $5.92 | 13,075 |
| 2012-01-27 | $6.24 | $6.24 | 14,950 |
| 2012-01-26 | $6.08 | $6.08 | 5,544 |
| 2012-01-25 | $5.76 | $5.76 | 3,513 |
| 2012-01-24 | $5.92 | $5.92 | 15,094 |
| 2012-01-23 | $5.76 | $5.76 | 11,275 |
| 2012-01-20 | $5.92 | $5.92 | 8,219 |
| 2012-01-19 | $6.24 | $6.24 | 21,669 |
| 2012-01-18 | $5.76 | $5.76 | 6,363 |
| 2012-01-17 | $5.76 | $5.76 | 7,300 |
| 2012-01-13 | $5.92 | $5.92 | 22,188 |
| 2012-01-12 | $5.92 | $5.92 | 10,075 |
| 2012-01-11 | $6.08 | $6.08 | 5,838 |
| 2012-01-10 | $6.24 | $6.24 | 8,663 |
| 2012-01-09 | $6.24 | $6.24 | 8,125 |
| 2012-01-06 | $5.92 | $5.92 | 2,706 |
| 2012-01-05 | $5.92 | $5.92 | 10,813 |
| 2012-01-04 | $6.40 | $6.40 | 1,094 |
| 2012-01-03 | $6.40 | $6.40 | 9,106 |