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
- 2007-08-09 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 | $6.20 | $6.20 | 12,125 |
| 2012-12-28 | $6.14 | $6.14 | 8,676 |
| 2012-12-27 | $6.10 | $6.10 | 8,800 |
| 2012-12-26 | $6.02 | $6.02 | 300 |
| 2012-12-24 | $6.23 | $6.23 | 700 |
| 2012-12-21 | $6.08 | $6.08 | 100 |
| 2012-12-20 | $6.21 | $6.21 | 7,958 |
| 2012-12-19 | $6.35 | $6.35 | 3,883 |
| 2012-12-18 | $6.48 | $6.48 | 4,700 |
| 2012-12-17 | $6.32 | $6.32 | 6,846 |
| 2012-12-14 | $6.65 | $6.65 | 6,390 |
| 2012-12-13 | $6.76 | $6.76 | 4,280 |
| 2012-12-12 | $6.34 | $6.34 | 25,818 |
| 2012-12-11 | $5.85 | $5.85 | 7,050 |
| 2012-12-10 | $5.47 | $5.47 | 9,684 |
| 2012-12-07 | $5.15 | $5.15 | 7,305 |
| 2012-12-06 | $5.33 | $5.33 | 13,495 |
| 2012-12-05 | $5.95 | $5.95 | 6,404 |
| 2012-12-04 | $6.59 | $6.59 | 6,275 |
| 2012-12-03 | $6.76 | $6.76 | 4,925 |
| 2012-11-30 | $6.76 | $6.76 | 65,598 |
| 2012-11-29 | $8.41 | $8.41 | 82,214 |
| 2012-11-28 | $5.93 | $5.93 | 51,038 |
| 2012-11-27 | $5.44 | $5.44 | 55,605 |
| 2012-11-26 | $4.53 | $4.53 | 62,639 |
| 2012-11-23 | $4.08 | $4.08 | 7,625 |
| 2012-11-21 | $3.96 | $3.96 | 6,840 |
| 2012-11-20 | $4.02 | $4.02 | 2,615 |
| 2012-11-19 | $4.01 | $4.01 | 1,600 |
| 2012-11-16 | $4.04 | $4.04 | 1,500 |
| 2012-11-15 | $3.90 | $3.90 | 9,915 |
| 2012-11-14 | $4.14 | $4.14 | 7,857 |
| 2012-11-13 | $3.91 | $3.91 | 6,350 |
| 2012-11-12 | $3.95 | $3.95 | 1,400 |
| 2012-11-09 | $3.98 | $3.98 | 10,785 |
| 2012-11-08 | $4.05 | $4.05 | 7,175 |
| 2012-11-07 | $4.10 | $4.10 | 7,360 |
| 2012-11-06 | $4.05 | $4.05 | 6,954 |
| 2012-11-05 | $3.89 | $3.89 | 470 |
| 2012-11-02 | $3.87 | $3.87 | 5,610 |
| 2012-11-01 | $3.87 | $3.87 | 4,210 |
| 2012-10-31 | $3.98 | $3.98 | 11,006 |
| 2012-10-26 | $3.71 | $3.71 | 819 |
| 2012-10-25 | $3.80 | $3.80 | 3,531 |
| 2012-10-24 | $3.81 | $3.81 | 1,447 |
| 2012-10-23 | $3.75 | $3.75 | 10,917 |
| 2012-10-22 | $3.95 | $3.95 | 17,664 |
| 2012-10-19 | $3.93 | $3.93 | 13,010 |
| 2012-10-18 | $3.80 | $3.80 | 19,010 |
| 2012-10-17 | $3.76 | $3.76 | 27,748 |
| 2012-10-16 | $3.77 | $3.77 | 25,591 |
| 2012-10-15 | $3.74 | $3.74 | 20,037 |
| 2012-10-12 | $3.91 | $3.91 | 68,075 |
| 2012-10-11 | $4.07 | $4.07 | 91,065 |
| 2012-10-10 | $4.24 | $4.24 | 325,554 |
| 2012-10-09 | $4.14 | $4.14 | 321,852 |
| 2012-10-08 | $3.10 | $3.10 | 70,913 |
| 2012-10-05 | $3.30 | $3.30 | 399,816 |
| 2012-10-04 | $4.05 | $4.05 | 234,106 |
| 2012-10-03 | $4.63 | $4.63 | 202,553 |
| 2012-10-02 | $5.10 | $5.10 | 1,062,437 |
| 2012-10-01 | $15.29 | $15.29 | 3,450 |
| 2012-09-28 | $15.21 | $15.21 | 1,060 |
| 2012-09-27 | $15.25 | $15.25 | 1,840 |
| 2012-09-26 | $15.15 | $15.15 | 2,800 |
| 2012-09-25 | $15.29 | $15.29 | 2,200 |
| 2012-09-24 | $15.25 | $15.25 | 284 |
| 2012-09-21 | $15.24 | $15.24 | 1,600 |
| 2012-09-20 | $15.25 | $15.25 | 252 |
| 2012-09-19 | $15.00 | $15.00 | 8,950 |
| 2012-09-18 | $14.89 | $14.89 | 400 |
| 2012-09-17 | $14.93 | $14.93 | 200 |
| 2012-09-14 | $14.86 | $14.86 | 300 |
| 2012-09-13 | $14.50 | $14.50 | 6,200 |
| 2012-09-12 | $14.40 | $14.40 | 1,100 |
| 2012-09-11 | $14.38 | $14.38 | 1,000 |
| 2012-09-10 | $14.57 | $14.57 | 2,600 |
| 2012-09-07 | $14.40 | $14.40 | 1,210 |
| 2012-09-06 | $14.40 | $14.40 | 3,302 |
| 2012-09-05 | $14.10 | $14.10 | 1,565 |
| 2012-09-04 | $14.10 | $14.10 | 2,651 |
| 2012-08-31 | $14.00 | $14.00 | 13,428 |
| 2012-08-30 | $13.50 | $13.50 | 1,700 |
| 2012-08-29 | $13.40 | $13.40 | 828 |
| 2012-08-28 | $13.40 | $13.40 | 600 |
| 2012-08-27 | $13.25 | $13.25 | 300 |
| 2012-08-24 | $13.31 | $13.31 | 2,300 |
| 2012-08-23 | $13.00 | $13.00 | 1,600 |
| 2012-08-22 | $13.00 | $13.00 | 2,600 |
| 2012-08-21 | $13.00 | $13.00 | 0 |
| 2012-08-20 | $13.00 | $13.00 | 403 |
| 2012-08-17 | $12.98 | $12.98 | 0 |
| 2012-08-16 | $12.98 | $12.98 | 700 |
| 2012-08-15 | $12.90 | $12.90 | 200 |
| 2012-08-14 | $12.74 | $12.74 | 0 |
| 2012-08-13 | $12.74 | $12.74 | 1,447 |
| 2012-08-10 | $13.00 | $13.00 | 0 |
| 2012-08-09 | $13.00 | $13.00 | 1,100 |
| 2012-08-08 | $12.54 | $12.54 | 100 |
| 2012-08-07 | $12.21 | $12.21 | 4,100 |
| 2012-08-06 | $12.30 | $12.30 | 2,600 |
| 2012-08-03 | $12.37 | $12.37 | 500 |
| 2012-08-02 | $12.20 | $12.20 | 2,000 |
| 2012-08-01 | $12.20 | $12.20 | 900 |
| 2012-07-31 | $12.45 | $12.45 | 1,600 |
| 2012-07-30 | $12.38 | $12.38 | 0 |
| 2012-07-27 | $12.38 | $12.38 | 400 |
| 2012-07-26 | $12.10 | $12.10 | 300 |
| 2012-07-25 | $12.11 | $12.11 | 1,950 |
| 2012-07-24 | $12.55 | $12.55 | 1,727 |
| 2012-07-23 | $12.60 | $12.60 | 2,500 |
| 2012-07-20 | $12.30 | $12.30 | 2,200 |
| 2012-07-19 | $12.35 | $12.35 | 1,500 |
| 2012-07-18 | $12.45 | $12.45 | 3,300 |
| 2012-07-17 | $12.05 | $12.05 | 6,280 |
| 2012-07-16 | $12.25 | $12.25 | 200 |
| 2012-07-13 | $12.00 | $12.00 | 200 |
| 2012-07-12 | $12.00 | $12.00 | 1,560 |
| 2012-07-11 | $12.32 | $12.32 | 0 |
| 2012-07-10 | $12.32 | $12.32 | 1,120 |
| 2012-07-09 | $12.43 | $12.43 | 3,900 |
| 2012-07-06 | $12.05 | $12.05 | 2,690 |
| 2012-07-05 | $11.95 | $11.95 | 100 |
| 2012-07-03 | $12.45 | $12.45 | 0 |
| 2012-07-02 | $12.45 | $12.45 | 0 |
| 2012-06-29 | $12.45 | $12.45 | 1,700 |
| 2012-06-28 | $12.23 | $12.23 | 200 |
| 2012-06-27 | $12.48 | $12.48 | 1,400 |
| 2012-06-26 | $12.44 | $12.44 | 200 |
| 2012-06-25 | $12.70 | $12.70 | 1,350 |
| 2012-06-22 | $12.64 | $12.64 | 1,200 |
| 2012-06-21 | $12.70 | $12.70 | 900 |
| 2012-06-20 | $12.89 | $12.89 | 1,950 |
| 2012-06-19 | $12.45 | $12.45 | 4,424 |
| 2012-06-18 | $12.04 | $12.04 | 3,000 |
| 2012-06-15 | $12.00 | $12.00 | 1,900 |
| 2012-06-14 | $11.50 | $11.50 | 700 |
| 2012-06-13 | $11.03 | $11.03 | 0 |
| 2012-06-12 | $11.03 | $11.03 | 600 |
| 2012-06-11 | $11.62 | $11.62 | 1,100 |
| 2012-06-08 | $10.95 | $10.95 | 2,650 |
| 2012-06-07 | $11.00 | $11.00 | 3,079 |
| 2012-06-06 | $10.45 | $10.45 | 12,501 |
| 2012-06-05 | $11.36 | $11.36 | 1,687 |
| 2012-06-04 | $12.22 | $12.22 | 800 |
| 2012-06-01 | $12.67 | $12.67 | 900 |
| 2012-05-31 | $12.85 | $12.85 | 500 |
| 2012-05-30 | $12.85 | $12.85 | 1,700 |
| 2012-05-29 | $12.75 | $12.75 | 1,971 |
| 2012-05-25 | $13.09 | $13.09 | 970 |
| 2012-05-24 | $12.85 | $12.85 | 3,228 |
| 2012-05-23 | $12.25 | $12.25 | 11,052 |
| 2012-05-22 | $12.72 | $12.72 | 5,500 |
| 2012-05-21 | $12.79 | $12.79 | 0 |
| 2012-05-18 | $12.79 | $12.79 | 0 |
| 2012-05-17 | $12.79 | $12.79 | 3,856 |
| 2012-05-16 | $13.02 | $13.02 | 2,000 |
| 2012-05-15 | $13.22 | $13.22 | 3,040 |
| 2012-05-14 | $13.75 | $13.75 | 2,720 |
| 2012-05-11 | $13.50 | $13.50 | 3,430 |
| 2012-05-10 | $13.24 | $13.24 | 1,330 |
| 2012-05-09 | $12.99 | $12.99 | 24,145 |
| 2012-05-08 | $13.00 | $13.00 | 2,500 |
| 2012-05-07 | $13.56 | $13.56 | 200 |
| 2012-05-04 | $13.77 | $13.77 | 1,100 |
| 2012-05-03 | $13.95 | $13.95 | 14,873 |
| 2012-05-02 | $12.80 | $12.80 | 7,724 |
| 2012-05-01 | $12.44 | $12.44 | 2,970 |
| 2012-04-30 | $11.44 | $11.44 | 3,471 |
| 2012-04-27 | $12.85 | $12.85 | 9,550 |
| 2012-04-26 | $13.43 | $13.43 | 9,086 |
| 2012-04-25 | $13.24 | $13.24 | 29,195 |
| 2012-04-24 | $14.40 | $14.40 | 11,115 |
| 2012-04-23 | $13.12 | $13.12 | 14,955 |
| 2012-04-20 | $12.12 | $12.12 | 9,910 |
| 2012-04-19 | $10.52 | $10.52 | 6,200 |
| 2012-04-18 | $10.20 | $10.20 | 2,900 |
| 2012-04-17 | $10.10 | $10.10 | 2,500 |
| 2012-04-16 | $10.15 | $10.15 | 5,042 |
| 2012-04-13 | $9.73 | $9.73 | 100 |
| 2012-04-12 | $9.82 | $9.82 | 200 |
| 2012-04-11 | $9.68 | $9.68 | 1,100 |
| 2012-04-10 | $9.60 | $9.60 | 6,100 |
| 2012-04-09 | $9.41 | $9.41 | 700 |
| 2012-04-05 | $9.29 | $9.29 | 700 |
| 2012-04-04 | $9.24 | $9.24 | 700 |
| 2012-04-03 | $9.30 | $9.30 | 200 |
| 2012-04-02 | $9.31 | $9.31 | 1,500 |
| 2012-03-30 | $9.30 | $9.30 | 700 |
| 2012-03-29 | $9.12 | $9.12 | 3,500 |
| 2012-03-28 | $9.10 | $9.10 | 600 |
| 2012-03-27 | $9.25 | $9.25 | 1,100 |
| 2012-03-26 | $9.25 | $9.25 | 2,100 |
| 2012-03-23 | $9.15 | $9.15 | 0 |
| 2012-03-22 | $9.15 | $9.15 | 3,100 |
| 2012-03-21 | $9.15 | $9.15 | 1,600 |
| 2012-03-20 | $9.02 | $9.02 | 2,400 |
| 2012-03-19 | $8.92 | $8.92 | 2,200 |
| 2012-03-16 | $8.53 | $8.53 | 1,400 |
| 2012-03-15 | $8.50 | $8.50 | 3,400 |
| 2012-03-14 | $8.52 | $8.52 | 15,806 |
| 2012-03-13 | $8.67 | $8.67 | 900 |
| 2012-03-12 | $8.46 | $8.46 | 1,000 |
| 2012-03-09 | $8.80 | $8.80 | 0 |
| 2012-03-08 | $8.80 | $8.80 | 200 |
| 2012-03-07 | $8.67 | $8.67 | 0 |
| 2012-03-06 | $8.87 | $8.87 | 200 |
| 2012-03-05 | $8.96 | $8.96 | 600 |
| 2012-03-02 | $8.75 | $8.75 | 600 |
| 2012-03-01 | $8.67 | $8.67 | 3,995 |
| 2012-02-29 | $8.48 | $8.48 | 7,200 |
| 2012-02-28 | $8.38 | $8.38 | 500 |
| 2012-02-27 | $8.39 | $8.39 | 400 |
| 2012-02-24 | $8.60 | $8.60 | 0 |
| 2012-02-23 | $8.60 | $8.60 | 2,600 |
| 2012-02-22 | $8.56 | $8.56 | 0 |
| 2012-02-21 | $8.56 | $8.56 | 9,212 |
| 2012-02-17 | $8.52 | $8.52 | 300 |
| 2012-02-16 | $8.50 | $8.50 | 400 |
| 2012-02-15 | $8.30 | $8.30 | 10,439 |
| 2012-02-14 | $8.41 | $8.41 | 0 |
| 2012-02-13 | $8.41 | $8.41 | 2,300 |
| 2012-02-10 | $8.40 | $8.40 | 1,500 |
| 2012-02-09 | $8.27 | $8.27 | 3,100 |
| 2012-02-08 | $8.30 | $8.30 | 1,800 |
| 2012-02-07 | $8.56 | $8.56 | 1,600 |
| 2012-02-06 | $8.69 | $8.69 | 1,600 |
| 2012-02-03 | $8.30 | $8.30 | 1,200 |
| 2012-02-02 | $8.29 | $8.29 | 2,100 |
| 2012-02-01 | $8.90 | $8.90 | 1,650 |
| 2012-01-31 | $9.11 | $9.11 | 1,800 |
| 2012-01-30 | $9.01 | $9.01 | 3,340 |
| 2012-01-27 | $8.92 | $8.92 | 700 |
| 2012-01-26 | $8.85 | $8.85 | 1,565 |
| 2012-01-25 | $8.81 | $8.81 | 0 |
| 2012-01-24 | $8.81 | $8.81 | 0 |
| 2012-01-23 | $8.81 | $8.81 | 900 |
| 2012-01-20 | $8.68 | $8.68 | 900 |
| 2012-01-19 | $8.81 | $8.81 | 600 |
| 2012-01-18 | $8.70 | $8.70 | 4,027 |
| 2012-01-17 | $8.70 | $8.70 | 327 |
| 2012-01-13 | $8.70 | $8.70 | 3,117 |
| 2012-01-12 | $8.36 | $8.36 | 0 |
| 2012-01-11 | $8.36 | $8.36 | 400 |
| 2012-01-10 | $8.37 | $8.37 | 8,917 |
| 2012-01-09 | $8.15 | $8.15 | 0 |
| 2012-01-06 | $8.15 | $8.15 | 0 |
| 2012-01-05 | $8.15 | $8.15 | 700 |
| 2012-01-04 | $8.19 | $8.19 | 600 |
| 2012-01-03 | $8.10 | $8.10 | 1,400 |