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
- 2010-03-18 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 | $5.75 | $5.75 | 0 |
| 2012-12-28 | $5.75 | $5.75 | 0 |
| 2012-12-27 | $5.75 | $5.75 | 9,200 |
| 2012-12-26 | $5.64 | $5.64 | 0 |
| 2012-12-24 | $5.64 | $5.64 | 400 |
| 2012-12-21 | $5.87 | $5.87 | 0 |
| 2012-12-20 | $5.87 | $5.87 | 0 |
| 2012-12-19 | $5.87 | $5.87 | 2,000 |
| 2012-12-18 | $5.94 | $5.94 | 34,600 |
| 2012-12-17 | $5.63 | $5.63 | 3,100 |
| 2012-12-14 | $5.55 | $5.55 | 0 |
| 2012-12-13 | $5.55 | $5.55 | 900 |
| 2012-12-12 | $5.59 | $5.59 | 0 |
| 2012-12-11 | $5.59 | $5.59 | 2,900 |
| 2012-12-10 | $5.55 | $5.55 | 0 |
| 2012-12-07 | $5.55 | $5.55 | 1,000 |
| 2012-12-06 | $5.37 | $5.37 | 300 |
| 2012-12-05 | $5.48 | $5.48 | 1,100 |
| 2012-12-04 | $5.60 | $5.60 | 0 |
| 2012-12-03 | $5.60 | $5.60 | 0 |
| 2012-11-30 | $5.60 | $5.60 | 0 |
| 2012-11-29 | $5.60 | $5.60 | 10,000 |
| 2012-11-28 | $5.35 | $5.35 | 0 |
| 2012-11-27 | $5.35 | $5.35 | 0 |
| 2012-11-26 | $5.35 | $5.35 | 0 |
| 2012-11-23 | $5.35 | $5.35 | 0 |
| 2012-11-21 | $5.35 | $5.35 | 1,100 |
| 2012-11-20 | $5.26 | $5.26 | 0 |
| 2012-11-19 | $5.26 | $5.26 | 700 |
| 2012-11-16 | $4.80 | $4.80 | 0 |
| 2012-11-15 | $4.80 | $4.80 | 0 |
| 2012-11-14 | $4.80 | $4.80 | 0 |
| 2012-11-13 | $4.80 | $4.80 | 0 |
| 2012-11-12 | $4.80 | $4.80 | 0 |
| 2012-11-09 | $4.80 | $4.80 | 38,000 |
| 2012-11-08 | $4.57 | $4.57 | 3,000 |
| 2012-11-07 | $4.61 | $4.61 | 6,300 |
| 2012-11-06 | $4.61 | $4.61 | 0 |
| 2012-11-05 | $4.61 | $4.61 | 300 |
| 2012-11-02 | $4.59 | $4.59 | 107,600 |
| 2012-11-01 | $4.58 | $4.58 | 32,100 |
| 2012-10-31 | $4.46 | $4.46 | 14,600 |
| 2012-10-26 | $4.38 | $4.38 | 2,000 |
| 2012-10-25 | $4.37 | $4.37 | 24,100 |
| 2012-10-24 | $4.47 | $4.47 | 0 |
| 2012-10-23 | $4.47 | $4.47 | 2,400 |
| 2012-10-22 | $4.56 | $4.56 | 14,000 |
| 2012-10-19 | $4.76 | $4.76 | 50,000 |
| 2012-10-18 | $4.85 | $4.85 | 39,000 |
| 2012-10-17 | $4.90 | $4.90 | 13,800 |
| 2012-10-16 | $4.87 | $4.87 | 0 |
| 2012-10-15 | $4.87 | $4.87 | 0 |
| 2012-10-12 | $4.87 | $4.87 | 10,300 |
| 2012-10-11 | $4.89 | $4.89 | 0 |
| 2012-10-10 | $4.89 | $4.89 | 11,000 |
| 2012-10-09 | $4.85 | $4.85 | 5,800 |
| 2012-10-08 | $4.94 | $4.94 | 0 |
| 2012-10-05 | $4.94 | $4.94 | 106,100 |
| 2012-10-04 | $4.87 | $4.87 | 65,300 |
| 2012-10-03 | $4.90 | $4.90 | 5,900 |
| 2012-10-02 | $4.83 | $4.83 | 2,600 |
| 2012-10-01 | $4.81 | $4.81 | 1,000 |
| 2012-09-28 | $4.89 | $4.89 | 0 |
| 2012-09-27 | $4.89 | $4.89 | 0 |
| 2012-09-26 | $4.89 | $4.89 | 0 |
| 2012-09-25 | $4.89 | $4.89 | 3,500 |
| 2012-09-24 | $5.10 | $5.10 | 10,400 |
| 2012-09-21 | $5.09 | $5.09 | 15,000 |
| 2012-09-20 | $4.80 | $4.80 | 600 |
| 2012-09-19 | $4.81 | $4.81 | 60,200 |
| 2012-09-18 | $4.62 | $4.62 | 8,100 |
| 2012-09-17 | $5.00 | $5.00 | 0 |
| 2012-09-14 | $5.00 | $5.00 | 28,200 |
| 2012-09-13 | $4.53 | $4.53 | 0 |
| 2012-09-12 | $4.53 | $4.53 | 2,100 |
| 2012-09-11 | $4.68 | $4.68 | 4,100 |
| 2012-09-10 | $4.78 | $4.78 | 3,500 |
| 2012-09-07 | $4.90 | $4.90 | 11,000 |
| 2012-09-06 | $4.59 | $4.59 | 0 |
| 2012-09-05 | $4.59 | $4.59 | 0 |
| 2012-09-04 | $4.59 | $4.59 | 10,000 |
| 2012-08-31 | $4.46 | $4.46 | 0 |
| 2012-08-30 | $4.46 | $4.46 | 4,400 |
| 2012-08-29 | $4.70 | $4.70 | 0 |
| 2012-08-28 | $4.70 | $4.70 | 0 |
| 2012-08-27 | $4.70 | $4.70 | 10,000 |
| 2012-08-24 | $4.78 | $4.78 | 500 |
| 2012-08-23 | $4.73 | $4.73 | 10,000 |
| 2012-08-22 | $4.69 | $4.69 | 0 |
| 2012-08-21 | $4.69 | $4.69 | 2,000 |
| 2012-08-20 | $4.70 | $4.70 | 2,200 |
| 2012-08-17 | $4.79 | $4.79 | 800 |
| 2012-08-16 | $4.70 | $4.70 | 200 |
| 2012-08-15 | $4.54 | $4.54 | 2,000 |
| 2012-08-14 | $4.70 | $4.70 | 500 |
| 2012-08-13 | $4.69 | $4.69 | 0 |
| 2012-08-10 | $4.69 | $4.69 | 0 |
| 2012-08-09 | $4.69 | $4.69 | 0 |
| 2012-08-08 | $4.69 | $4.69 | 0 |
| 2012-08-07 | $4.69 | $4.69 | 0 |
| 2012-08-06 | $4.69 | $4.69 | 0 |
| 2012-08-03 | $4.69 | $4.69 | 300 |
| 2012-08-02 | $4.82 | $4.82 | 0 |
| 2012-08-01 | $4.82 | $4.82 | 0 |
| 2012-07-31 | $4.82 | $4.82 | 31,800 |
| 2012-07-30 | $4.73 | $4.73 | 13,900 |
| 2012-07-27 | $4.26 | $4.26 | 3,500 |
| 2012-07-26 | $4.08 | $4.08 | 0 |
| 2012-07-25 | $4.08 | $4.08 | 0 |
| 2012-07-24 | $4.08 | $4.08 | 0 |
| 2012-07-23 | $4.08 | $4.08 | 0 |
| 2012-07-20 | $4.08 | $4.08 | 500 |
| 2012-07-19 | $4.44 | $4.44 | 2,400 |
| 2012-07-18 | $4.10 | $4.10 | 300 |
| 2012-07-17 | $4.12 | $4.12 | 500 |
| 2012-07-16 | $4.19 | $4.19 | 0 |
| 2012-07-13 | $4.19 | $4.19 | 25,500 |
| 2012-07-12 | $4.45 | $4.45 | 0 |
| 2012-07-11 | $4.45 | $4.45 | 900 |
| 2012-07-10 | $4.56 | $4.56 | 0 |
| 2012-07-09 | $4.56 | $4.56 | 0 |
| 2012-07-06 | $4.56 | $4.56 | 1,700 |
| 2012-07-05 | $5.06 | $5.06 | 100 |
| 2012-07-03 | $4.99 | $4.99 | 10,000 |
| 2012-07-02 | $4.60 | $4.60 | 0 |
| 2012-06-29 | $4.60 | $4.60 | 20,000 |
| 2012-06-28 | $4.45 | $4.45 | 20,000 |
| 2012-06-27 | $4.28 | $4.28 | 15,300 |
| 2012-06-26 | $4.41 | $4.41 | 45,100 |
| 2012-06-25 | $4.74 | $4.74 | 0 |
| 2012-06-22 | $4.74 | $4.74 | 100 |
| 2012-06-21 | $4.97 | $4.97 | 200 |
| 2012-06-20 | $5.21 | $5.21 | 100 |
| 2012-06-19 | $5.09 | $5.09 | 0 |
| 2012-06-18 | $5.09 | $5.09 | 300 |
| 2012-06-15 | $5.06 | $5.06 | 100 |
| 2012-06-14 | $5.37 | $5.37 | 10,000 |
| 2012-06-13 | $5.48 | $5.48 | 300 |
| 2012-06-12 | $5.50 | $5.50 | 200 |
| 2012-06-11 | $5.66 | $5.66 | 14,000 |
| 2012-06-08 | $5.65 | $5.65 | 200 |
| 2012-06-07 | $5.52 | $5.52 | 0 |
| 2012-06-06 | $5.52 | $5.52 | 100 |
| 2012-06-05 | $5.19 | $5.19 | 0 |
| 2012-06-04 | $5.19 | $5.19 | 6,700 |
| 2012-06-01 | $5.05 | $5.05 | 37,300 |
| 2012-05-31 | $5.63 | $5.63 | 0 |
| 2012-05-30 | $5.63 | $5.63 | 0 |
| 2012-05-29 | $5.63 | $5.63 | 700 |
| 2012-05-25 | $5.26 | $5.26 | 14,000 |
| 2012-05-24 | $5.19 | $5.19 | 600 |
| 2012-05-23 | $5.39 | $5.39 | 0 |
| 2012-05-22 | $5.39 | $5.39 | 88,000 |
| 2012-05-21 | $4.98 | $4.98 | 0 |
| 2012-05-18 | $4.98 | $4.98 | 18,000 |
| 2012-05-17 | $5.10 | $5.10 | 0 |
| 2012-05-16 | $5.10 | $5.10 | 0 |
| 2012-05-15 | $5.10 | $5.10 | 0 |
| 2012-05-14 | $5.10 | $5.10 | 1,600 |
| 2012-05-11 | $5.51 | $5.51 | 11,000 |
| 2012-05-10 | $5.77 | $5.77 | 6,000 |
| 2012-05-09 | $5.25 | $5.25 | 0 |
| 2012-05-08 | $5.25 | $5.25 | 500 |
| 2012-05-07 | $5.67 | $5.67 | 800 |
| 2012-05-04 | $5.78 | $5.78 | 700 |
| 2012-05-03 | $5.80 | $5.80 | 6,300 |
| 2012-05-02 | $5.97 | $5.97 | 3,500 |
| 2012-05-01 | $6.03 | $6.03 | 33,500 |
| 2012-04-30 | $5.69 | $5.69 | 0 |
| 2012-04-27 | $5.69 | $5.69 | 0 |
| 2012-04-26 | $5.69 | $5.69 | 200 |
| 2012-04-25 | $5.54 | $5.54 | 7,000 |
| 2012-04-24 | $5.41 | $5.41 | 50,100 |
| 2012-04-23 | $5.59 | $5.59 | 1,700 |
| 2012-04-20 | $5.67 | $5.67 | 0 |
| 2012-04-19 | $5.67 | $5.67 | 0 |
| 2012-04-18 | $5.67 | $5.67 | 45,000 |
| 2012-04-17 | $5.86 | $5.86 | 24,200 |
| 2012-04-16 | $5.77 | $5.77 | 115,000 |
| 2012-04-13 | $5.62 | $5.62 | 186,200 |
| 2012-04-12 | $7.02 | $7.02 | 5,000 |
| 2012-04-11 | $6.85 | $6.85 | 10,000 |
| 2012-04-10 | $6.70 | $6.70 | 20,600 |
| 2012-04-09 | $6.94 | $6.94 | 43,000 |
| 2012-04-05 | $7.05 | $7.05 | 3,500 |
| 2012-04-04 | $7.00 | $7.00 | 108,600 |
| 2012-04-03 | $7.05 | $7.05 | 10,100 |
| 2012-04-02 | $7.10 | $7.10 | 0 |
| 2012-03-30 | $7.10 | $7.10 | 0 |
| 2012-03-29 | $7.10 | $7.10 | 0 |
| 2012-03-28 | $7.10 | $7.10 | 500 |
| 2012-03-27 | $6.51 | $6.51 | 0 |
| 2012-03-26 | $6.51 | $6.51 | 0 |
| 2012-03-23 | $6.51 | $6.51 | 0 |
| 2012-03-22 | $6.51 | $6.51 | 800 |
| 2012-03-21 | $6.68 | $6.68 | 1,000 |
| 2012-03-20 | $6.88 | $6.88 | 0 |
| 2012-03-19 | $6.88 | $6.88 | 0 |
| 2012-03-16 | $6.88 | $6.88 | 1,800 |
| 2012-03-15 | $6.91 | $6.91 | 600 |
| 2012-03-14 | $7.06 | $7.06 | 3,200 |
| 2012-03-13 | $6.91 | $6.91 | 0 |
| 2012-03-12 | $6.91 | $6.91 | 0 |
| 2012-03-09 | $6.91 | $6.91 | 0 |
| 2012-03-08 | $6.91 | $6.91 | 5,100 |
| 2012-03-07 | $6.82 | $6.82 | 5,000 |
| 2012-03-06 | $6.81 | $6.81 | 13,500 |
| 2012-03-05 | $7.05 | $7.05 | 9,700 |
| 2012-03-02 | $7.30 | $7.30 | 1,500 |
| 2012-03-01 | $6.90 | $6.90 | 0 |
| 2012-02-29 | $6.90 | $6.90 | 0 |
| 2012-02-28 | $6.90 | $6.90 | 0 |
| 2012-02-27 | $6.90 | $6.90 | 4,000 |
| 2012-02-24 | $6.96 | $6.96 | 2,400 |
| 2012-02-23 | $6.98 | $6.98 | 8,800 |
| 2012-02-22 | $7.14 | $7.14 | 39,700 |
| 2012-02-21 | $7.03 | $7.03 | 41,500 |
| 2012-02-17 | $7.21 | $7.21 | 83,200 |
| 2012-02-16 | $6.96 | $6.96 | 38,500 |
| 2012-02-15 | $8.57 | $8.57 | 3,400 |
| 2012-02-14 | $8.22 | $8.22 | 0 |
| 2012-02-13 | $8.22 | $8.22 | 10,000 |
| 2012-02-10 | $8.49 | $8.49 | 0 |
| 2012-02-09 | $8.49 | $8.49 | 13,400 |
| 2012-02-08 | $8.63 | $8.63 | 2,000 |
| 2012-02-07 | $8.65 | $8.65 | 20,500 |
| 2012-02-06 | $8.53 | $8.53 | 0 |
| 2012-02-03 | $8.53 | $8.53 | 14,100 |
| 2012-02-02 | $8.44 | $8.44 | 43,000 |
| 2012-02-01 | $8.25 | $8.25 | 4,100 |
| 2012-01-31 | $8.17 | $8.17 | 21,900 |
| 2012-01-30 | $8.23 | $8.23 | 11,000 |
| 2012-01-27 | $8.01 | $8.01 | 0 |
| 2012-01-26 | $8.01 | $8.01 | 16,800 |
| 2012-01-25 | $7.80 | $7.80 | 2,000 |
| 2012-01-24 | $7.74 | $7.74 | 200 |
| 2012-01-23 | $7.66 | $7.66 | 0 |
| 2012-01-20 | $7.66 | $7.66 | 0 |
| 2012-01-19 | $7.66 | $7.66 | 4,600 |
| 2012-01-18 | $7.50 | $7.50 | 200 |
| 2012-01-17 | $7.68 | $7.68 | 800 |
| 2012-01-13 | $7.55 | $7.55 | 1,100 |
| 2012-01-12 | $7.65 | $7.65 | 2,500 |
| 2012-01-11 | $7.69 | $7.69 | 2,000 |
| 2012-01-10 | $7.60 | $7.60 | 2,100 |
| 2012-01-09 | $7.56 | $7.56 | 10,100 |
| 2012-01-06 | $7.70 | $7.70 | 16,000 |
| 2012-01-05 | $7.76 | $7.76 | 18,000 |
| 2012-01-04 | $7.73 | $7.73 | 11,400 |
| 2012-01-03 | $7.30 | $7.30 | 10,200 |