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
- 1993-08-26 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 | $5.35 | $5.35 | 17,600 |
| 2012-12-28 | $5.29 | $5.29 | 39,600 |
| 2012-12-27 | $4.68 | $4.68 | 3,275 |
| 2012-12-26 | $4.68 | $4.68 | 13,500 |
| 2012-12-24 | $4.32 | $4.32 | 10,250 |
| 2012-12-21 | $4.32 | $4.32 | 6,292 |
| 2012-12-20 | $4.56 | $4.56 | 5,300 |
| 2012-12-19 | $4.56 | $4.56 | 10,642 |
| 2012-12-18 | $4.44 | $4.44 | 16,617 |
| 2012-12-17 | $4.68 | $4.68 | 12,308 |
| 2012-12-14 | $4.80 | $4.80 | 4,992 |
| 2012-12-13 | $4.92 | $4.92 | 7,442 |
| 2012-12-12 | $4.80 | $4.80 | 62,875 |
| 2012-12-11 | $4.68 | $4.68 | 7,667 |
| 2012-12-10 | $4.68 | $4.68 | 14,158 |
| 2012-12-07 | $4.56 | $4.56 | 5,850 |
| 2012-12-06 | $4.56 | $4.56 | 18,750 |
| 2012-12-05 | $4.80 | $4.80 | 9,633 |
| 2012-12-04 | $4.80 | $4.80 | 7,933 |
| 2012-12-03 | $5.04 | $5.04 | 7,100 |
| 2012-11-30 | $4.80 | $4.80 | 24,317 |
| 2012-11-29 | $4.92 | $4.92 | 20,567 |
| 2012-11-28 | $5.04 | $5.04 | 38,700 |
| 2012-11-27 | $4.68 | $4.68 | 7,333 |
| 2012-11-26 | $4.80 | $4.80 | 15,900 |
| 2012-11-23 | $4.92 | $4.92 | 12,217 |
| 2012-11-21 | $4.92 | $4.92 | 70,575 |
| 2012-11-20 | $4.56 | $4.56 | 40,050 |
| 2012-11-19 | $4.32 | $4.32 | 11,508 |
| 2012-11-16 | $4.44 | $4.44 | 7,358 |
| 2012-11-15 | $4.44 | $4.44 | 11,125 |
| 2012-11-14 | $4.68 | $4.68 | 20,667 |
| 2012-11-13 | $4.92 | $4.92 | 123,367 |
| 2012-11-12 | $4.08 | $4.08 | 12,167 |
| 2012-11-09 | $4.08 | $4.08 | 59,883 |
| 2012-11-08 | $5.28 | $5.28 | 7,117 |
| 2012-11-07 | $5.04 | $5.04 | 4,550 |
| 2012-11-06 | $5.04 | $5.04 | 6,533 |
| 2012-11-05 | $5.16 | $5.16 | 4,858 |
| 2012-11-02 | $5.16 | $5.16 | 3,633 |
| 2012-11-01 | $5.16 | $5.16 | 7,925 |
| 2012-10-31 | $5.16 | $5.16 | 7,642 |
| 2012-10-26 | $5.28 | $5.28 | 6,600 |
| 2012-10-25 | $5.40 | $5.40 | 16,517 |
| 2012-10-24 | $5.16 | $5.16 | 4,600 |
| 2012-10-23 | $5.16 | $5.16 | 14,358 |
| 2012-10-22 | $5.52 | $5.52 | 17,017 |
| 2012-10-19 | $5.76 | $5.76 | 10,767 |
| 2012-10-18 | $5.64 | $5.64 | 22,992 |
| 2012-10-17 | $6.00 | $6.00 | 28,142 |
| 2012-10-16 | $6.00 | $6.00 | 15,383 |
| 2012-10-15 | $6.00 | $6.00 | 32,142 |
| 2012-10-12 | $6.12 | $6.12 | 40,275 |
| 2012-10-11 | $6.24 | $6.24 | 17,342 |
| 2012-10-10 | $6.24 | $6.24 | 16,450 |
| 2012-10-09 | $6.36 | $6.36 | 19,942 |
| 2012-10-08 | $6.60 | $6.60 | 7,733 |
| 2012-10-05 | $6.84 | $6.84 | 25,150 |
| 2012-10-04 | $7.08 | $7.08 | 19,800 |
| 2012-10-03 | $7.08 | $7.08 | 37,867 |
| 2012-10-02 | $6.72 | $6.72 | 12,408 |
| 2012-10-01 | $6.72 | $6.72 | 11,317 |
| 2012-09-28 | $6.84 | $6.84 | 12,525 |
| 2012-09-27 | $6.72 | $6.72 | 14,908 |
| 2012-09-26 | $7.08 | $7.08 | 15,933 |
| 2012-09-25 | $7.08 | $7.08 | 34,492 |
| 2012-09-24 | $7.56 | $7.56 | 14,975 |
| 2012-09-21 | $7.68 | $7.68 | 20,900 |
| 2012-09-20 | $7.80 | $7.80 | 26,950 |
| 2012-09-19 | $7.92 | $7.92 | 83,092 |
| 2012-09-18 | $8.64 | $8.64 | 283,700 |
| 2012-09-17 | $6.60 | $6.60 | 22,675 |
| 2012-09-14 | $6.60 | $6.60 | 8,067 |
| 2012-09-13 | $6.60 | $6.60 | 29,083 |
| 2012-09-12 | $6.72 | $6.72 | 12,992 |
| 2012-09-11 | $6.72 | $6.72 | 7,625 |
| 2012-09-10 | $6.84 | $6.84 | 10,917 |
| 2012-09-07 | $6.72 | $6.72 | 20,308 |
| 2012-09-06 | $6.60 | $6.60 | 5,733 |
| 2012-09-05 | $6.60 | $6.60 | 3,267 |
| 2012-09-04 | $6.48 | $6.48 | 4,933 |
| 2012-08-31 | $6.84 | $6.84 | 1,650 |
| 2012-08-30 | $6.72 | $6.72 | 5,658 |
| 2012-08-29 | $7.32 | $7.32 | 8,050 |
| 2012-08-28 | $7.32 | $7.32 | 30,200 |
| 2012-08-27 | $6.60 | $6.60 | 13,492 |
| 2012-08-24 | $6.36 | $6.36 | 7,708 |
| 2012-08-23 | $6.36 | $6.36 | 2,925 |
| 2012-08-22 | $6.24 | $6.24 | 5,033 |
| 2012-08-21 | $6.36 | $6.36 | 1,575 |
| 2012-08-20 | $6.36 | $6.36 | 1,700 |
| 2012-08-17 | $6.60 | $6.60 | 3,433 |
| 2012-08-16 | $6.48 | $6.48 | 8,400 |
| 2012-08-15 | $6.96 | $6.96 | 5,158 |
| 2012-08-14 | $6.72 | $6.72 | 3,200 |
| 2012-08-13 | $6.60 | $6.60 | 9,142 |
| 2012-08-10 | $6.48 | $6.48 | 6,242 |
| 2012-08-09 | $6.36 | $6.36 | 11,642 |
| 2012-08-08 | $7.08 | $7.08 | 7,042 |
| 2012-08-07 | $6.60 | $6.60 | 17,517 |
| 2012-08-06 | $7.20 | $7.20 | 57,700 |
| 2012-08-03 | $6.12 | $6.12 | 5,242 |
| 2012-08-02 | $6.24 | $6.24 | 5,275 |
| 2012-08-01 | $6.48 | $6.48 | 2,933 |
| 2012-07-31 | $6.36 | $6.36 | 7,167 |
| 2012-07-30 | $6.60 | $6.60 | 5,500 |
| 2012-07-27 | $6.60 | $6.60 | 5,083 |
| 2012-07-26 | $6.72 | $6.72 | 2,308 |
| 2012-07-25 | $6.84 | $6.84 | 4,792 |
| 2012-07-24 | $6.96 | $6.96 | 7,167 |
| 2012-07-23 | $6.96 | $6.96 | 6,250 |
| 2012-07-20 | $6.36 | $6.36 | 4,708 |
| 2012-07-19 | $6.72 | $6.72 | 5,100 |
| 2012-07-18 | $7.44 | $7.44 | 5,842 |
| 2012-07-17 | $7.44 | $7.44 | 13,450 |
| 2012-07-16 | $7.08 | $7.08 | 30,392 |
| 2012-07-13 | $6.72 | $6.72 | 13,200 |
| 2012-07-12 | $6.36 | $6.36 | 10,783 |
| 2012-07-11 | $6.12 | $6.12 | 5,850 |
| 2012-07-10 | $6.24 | $6.24 | 11,275 |
| 2012-07-09 | $6.72 | $6.72 | 12,567 |
| 2012-07-06 | $6.96 | $6.96 | 14,350 |
| 2012-07-05 | $6.96 | $6.96 | 54,917 |
| 2012-07-03 | $6.48 | $6.48 | 24,408 |
| 2012-07-02 | $6.24 | $6.24 | 26,158 |
| 2012-06-29 | $6.60 | $6.60 | 21,775 |
| 2012-06-28 | $7.44 | $7.44 | 32,742 |
| 2012-06-27 | $8.04 | $8.04 | 13,758 |
| 2012-06-26 | $8.28 | $8.28 | 5,833 |
| 2012-06-25 | $8.40 | $8.40 | 8,933 |
| 2012-06-22 | $8.28 | $8.28 | 21,742 |
| 2012-06-21 | $8.40 | $8.40 | 4,325 |
| 2012-06-20 | $8.40 | $8.40 | 11,700 |
| 2012-06-19 | $8.64 | $8.64 | 10,158 |
| 2012-06-18 | $8.64 | $8.64 | 10,308 |
| 2012-06-15 | $8.76 | $8.76 | 4,742 |
| 2012-06-14 | $9.12 | $9.12 | 2,942 |
| 2012-06-13 | $9.12 | $9.12 | 11,208 |
| 2012-06-12 | $8.76 | $8.76 | 13,150 |
| 2012-06-11 | $9.12 | $9.12 | 3,400 |
| 2012-06-08 | $9.60 | $9.60 | 4,583 |
| 2012-06-07 | $10.08 | $10.08 | 15,217 |
| 2012-06-06 | $9.24 | $9.24 | 9,625 |
| 2012-06-05 | $9.60 | $9.60 | 3,458 |
| 2012-06-04 | $9.24 | $9.24 | 12,217 |
| 2012-06-01 | $9.84 | $9.84 | 18,325 |
| 2012-05-31 | $10.32 | $10.32 | 7,433 |
| 2012-05-30 | $10.80 | $10.80 | 5,575 |
| 2012-05-29 | $10.80 | $10.80 | 15,317 |
| 2012-05-25 | $11.16 | $11.16 | 15,217 |
| 2012-05-24 | $10.92 | $10.92 | 12,900 |
| 2012-05-23 | $10.44 | $10.44 | 4,167 |
| 2012-05-22 | $10.56 | $10.56 | 4,167 |
| 2012-05-21 | $10.80 | $10.80 | 6,717 |
| 2012-05-18 | $10.56 | $10.56 | 22,308 |
| 2012-05-17 | $11.04 | $11.04 | 7,250 |
| 2012-05-16 | $11.76 | $11.76 | 20,342 |
| 2012-05-15 | $11.40 | $11.40 | 11,417 |
| 2012-05-14 | $12.00 | $12.00 | 9,825 |
| 2012-05-11 | $11.76 | $11.76 | 8,167 |
| 2012-05-10 | $12.00 | $12.00 | 9,583 |
| 2012-05-09 | $12.00 | $12.00 | 12,917 |
| 2012-05-08 | $12.00 | $12.00 | 13,292 |
| 2012-05-07 | $12.24 | $12.24 | 11,333 |
| 2012-05-04 | $12.72 | $12.72 | 9,675 |
| 2012-05-03 | $12.72 | $12.72 | 17,092 |
| 2012-05-02 | $12.48 | $12.48 | 15,925 |
| 2012-05-01 | $13.20 | $13.20 | 37,200 |
| 2012-04-30 | $13.68 | $13.68 | 159,708 |
| 2012-04-27 | $12.84 | $12.84 | 26,192 |
| 2012-04-26 | $11.40 | $11.40 | 5,167 |
| 2012-04-25 | $11.16 | $11.16 | 9,833 |
| 2012-04-24 | $11.40 | $11.40 | 9,742 |
| 2012-04-23 | $11.64 | $11.64 | 9,125 |
| 2012-04-20 | $11.88 | $11.88 | 6,967 |
| 2012-04-19 | $12.00 | $12.00 | 5,158 |
| 2012-04-18 | $11.88 | $11.88 | 8,917 |
| 2012-04-17 | $12.00 | $12.00 | 7,092 |
| 2012-04-16 | $12.00 | $12.00 | 13,733 |
| 2012-04-13 | $12.24 | $12.24 | 5,700 |
| 2012-04-12 | $12.48 | $12.48 | 7,483 |
| 2012-04-11 | $12.00 | $12.00 | 7,175 |
| 2012-04-10 | $12.00 | $12.00 | 22,333 |
| 2012-04-09 | $12.24 | $12.24 | 12,558 |
| 2012-04-05 | $12.24 | $12.24 | 10,942 |
| 2012-04-04 | $12.48 | $12.48 | 9,425 |
| 2012-04-03 | $12.60 | $12.60 | 7,900 |
| 2012-04-02 | $12.60 | $12.60 | 19,025 |
| 2012-03-30 | $12.60 | $12.60 | 23,083 |
| 2012-03-29 | $12.48 | $12.48 | 9,325 |
| 2012-03-28 | $12.36 | $12.36 | 11,308 |
| 2012-03-27 | $12.60 | $12.60 | 11,567 |
| 2012-03-26 | $12.84 | $12.84 | 12,808 |
| 2012-03-23 | $12.96 | $12.96 | 6,750 |
| 2012-03-22 | $12.60 | $12.60 | 12,908 |
| 2012-03-21 | $12.84 | $12.84 | 8,642 |
| 2012-03-20 | $12.60 | $12.60 | 11,000 |
| 2012-03-19 | $12.96 | $12.96 | 11,475 |
| 2012-03-16 | $12.60 | $12.60 | 15,025 |
| 2012-03-15 | $12.36 | $12.36 | 11,800 |
| 2012-03-14 | $12.48 | $12.48 | 102,642 |
| 2012-03-13 | $13.20 | $13.20 | 27,683 |
| 2012-03-12 | $13.32 | $13.32 | 16,367 |
| 2012-03-09 | $13.56 | $13.56 | 21,200 |
| 2012-03-08 | $13.56 | $13.56 | 41,125 |
| 2012-03-07 | $13.92 | $13.92 | 100,800 |
| 2012-03-06 | $15.36 | $15.36 | 87,833 |
| 2012-03-05 | $14.88 | $14.88 | 56,017 |
| 2012-03-02 | $13.92 | $13.92 | 17,992 |
| 2012-03-01 | $13.80 | $13.80 | 12,383 |
| 2012-02-29 | $13.80 | $13.80 | 14,675 |
| 2012-02-28 | $13.92 | $13.92 | 17,842 |
| 2012-02-27 | $14.04 | $14.04 | 36,967 |
| 2012-02-24 | $13.32 | $13.32 | 15,842 |
| 2012-02-23 | $13.44 | $13.44 | 8,792 |
| 2012-02-22 | $13.32 | $13.32 | 13,700 |
| 2012-02-21 | $13.32 | $13.32 | 21,975 |
| 2012-02-17 | $13.68 | $13.68 | 17,392 |
| 2012-02-16 | $13.44 | $13.44 | 14,158 |
| 2012-02-15 | $13.32 | $13.32 | 21,133 |
| 2012-02-14 | $13.44 | $13.44 | 43,175 |
| 2012-02-13 | $14.16 | $14.16 | 29,158 |
| 2012-02-10 | $14.64 | $14.64 | 34,442 |
| 2012-02-09 | $14.76 | $14.76 | 25,908 |
| 2012-02-08 | $15.12 | $15.12 | 76,608 |
| 2012-02-07 | $15.00 | $15.00 | 155,033 |
| 2012-02-06 | $14.04 | $14.04 | 125,575 |
| 2012-02-03 | $13.20 | $13.20 | 37,208 |
| 2012-02-02 | $12.72 | $12.72 | 13,325 |
| 2012-02-01 | $12.72 | $12.72 | 43,500 |
| 2012-01-31 | $13.08 | $13.08 | 37,817 |
| 2012-01-30 | $13.68 | $13.68 | 34,192 |
| 2012-01-27 | $14.64 | $14.64 | 118,033 |
| 2012-01-26 | $15.84 | $15.84 | 158,217 |
| 2012-01-25 | $12.72 | $12.72 | 29,017 |
| 2012-01-24 | $13.20 | $13.20 | 52,142 |
| 2012-01-23 | $12.60 | $12.60 | 21,758 |
| 2012-01-20 | $12.60 | $12.60 | 63,425 |
| 2012-01-19 | $12.24 | $12.24 | 24,125 |
| 2012-01-18 | $12.24 | $12.24 | 25,967 |
| 2012-01-17 | $12.60 | $12.60 | 50,892 |
| 2012-01-13 | $12.60 | $12.60 | 17,242 |
| 2012-01-12 | $12.24 | $12.24 | 7,925 |
| 2012-01-11 | $12.36 | $12.36 | 9,475 |
| 2012-01-10 | $12.60 | $12.60 | 17,125 |
| 2012-01-09 | $12.24 | $12.24 | 14,733 |
| 2012-01-06 | $12.48 | $12.48 | 14,750 |
| 2012-01-05 | $12.24 | $12.24 | 16,792 |
| 2012-01-04 | $12.00 | $12.00 | 9,650 |
| 2012-01-03 | $11.88 | $11.88 | 10,833 |