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
- 1997-01-15 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 | $0.56 | $0.56 | 485,600 |
| 2012-12-28 | $0.54 | $0.54 | 288,900 |
| 2012-12-27 | $0.55 | $0.55 | 112,000 |
| 2012-12-26 | $0.56 | $0.56 | 77,200 |
| 2012-12-24 | $0.56 | $0.56 | 29,500 |
| 2012-12-21 | $0.57 | $0.57 | 177,200 |
| 2012-12-20 | $0.56 | $0.56 | 71,100 |
| 2012-12-19 | $0.56 | $0.56 | 117,900 |
| 2012-12-18 | $0.57 | $0.57 | 153,000 |
| 2012-12-17 | $0.56 | $0.56 | 118,800 |
| 2012-12-14 | $0.55 | $0.55 | 41,200 |
| 2012-12-13 | $0.57 | $0.57 | 109,600 |
| 2012-12-12 | $0.58 | $0.58 | 125,500 |
| 2012-12-11 | $0.55 | $0.55 | 243,700 |
| 2012-12-10 | $0.57 | $0.57 | 365,000 |
| 2012-12-07 | $0.58 | $0.58 | 28,100 |
| 2012-12-06 | $0.58 | $0.58 | 67,900 |
| 2012-12-05 | $0.58 | $0.58 | 177,500 |
| 2012-12-04 | $0.58 | $0.58 | 68,100 |
| 2012-12-03 | $0.59 | $0.59 | 47,500 |
| 2012-11-30 | $0.58 | $0.58 | 36,200 |
| 2012-11-29 | $0.59 | $0.59 | 173,100 |
| 2012-11-28 | $0.59 | $0.59 | 11,500 |
| 2012-11-27 | $0.59 | $0.59 | 83,100 |
| 2012-11-26 | $0.60 | $0.60 | 169,000 |
| 2012-11-23 | $0.60 | $0.60 | 57,500 |
| 2012-11-21 | $0.60 | $0.60 | 130,900 |
| 2012-11-20 | $0.57 | $0.57 | 12,800 |
| 2012-11-19 | $0.57 | $0.57 | 83,200 |
| 2012-11-16 | $0.53 | $0.53 | 52,900 |
| 2012-11-15 | $0.53 | $0.53 | 118,600 |
| 2012-11-14 | $0.53 | $0.53 | 103,600 |
| 2012-11-13 | $0.52 | $0.52 | 333,800 |
| 2012-11-12 | $0.56 | $0.56 | 152,000 |
| 2012-11-09 | $0.57 | $0.57 | 64,700 |
| 2012-11-08 | $0.57 | $0.57 | 68,700 |
| 2012-11-07 | $0.61 | $0.61 | 132,800 |
| 2012-11-06 | $0.61 | $0.61 | 125,400 |
| 2012-11-05 | $0.61 | $0.61 | 105,600 |
| 2012-11-02 | $0.60 | $0.60 | 145,600 |
| 2012-11-01 | $0.65 | $0.65 | 81,000 |
| 2012-10-31 | $0.65 | $0.65 | 128,000 |
| 2012-10-26 | $0.63 | $0.63 | 261,500 |
| 2012-10-25 | $0.62 | $0.62 | 170,500 |
| 2012-10-24 | $0.60 | $0.60 | 94,300 |
| 2012-10-23 | $0.63 | $0.63 | 192,300 |
| 2012-10-22 | $0.60 | $0.60 | 46,200 |
| 2012-10-19 | $0.64 | $0.64 | 168,000 |
| 2012-10-18 | $0.65 | $0.65 | 1,177,400 |
| 2012-10-17 | $0.53 | $0.53 | 1,027,700 |
| 2012-10-16 | $0.56 | $0.56 | 576,100 |
| 2012-10-15 | $0.60 | $0.60 | 276,900 |
| 2012-10-12 | $0.59 | $0.59 | 239,600 |
| 2012-10-11 | $0.62 | $0.62 | 318,300 |
| 2012-10-10 | $0.61 | $0.61 | 300,100 |
| 2012-10-09 | $0.61 | $0.61 | 264,100 |
| 2012-10-08 | $0.61 | $0.61 | 139,800 |
| 2012-10-05 | $0.62 | $0.62 | 99,100 |
| 2012-10-04 | $0.61 | $0.61 | 406,400 |
| 2012-10-03 | $0.60 | $0.60 | 314,300 |
| 2012-10-02 | $0.67 | $0.67 | 193,600 |
| 2012-10-01 | $0.65 | $0.65 | 170,000 |
| 2012-09-28 | $0.67 | $0.67 | 189,200 |
| 2012-09-27 | $0.67 | $0.67 | 52,800 |
| 2012-09-26 | $0.63 | $0.63 | 165,800 |
| 2012-09-25 | $0.66 | $0.66 | 148,000 |
| 2012-09-24 | $0.68 | $0.68 | 316,300 |
| 2012-09-21 | $0.68 | $0.68 | 425,500 |
| 2012-09-20 | $0.66 | $0.66 | 137,000 |
| 2012-09-19 | $0.66 | $0.66 | 461,500 |
| 2012-09-18 | $0.63 | $0.63 | 97,300 |
| 2012-09-17 | $0.63 | $0.63 | 214,500 |
| 2012-09-14 | $0.63 | $0.63 | 111,400 |
| 2012-09-13 | $0.63 | $0.63 | 333,300 |
| 2012-09-12 | $0.67 | $0.67 | 502,700 |
| 2012-09-11 | $0.68 | $0.68 | 164,600 |
| 2012-09-10 | $0.70 | $0.70 | 130,800 |
| 2012-09-07 | $0.69 | $0.69 | 249,700 |
| 2012-09-06 | $0.70 | $0.70 | 274,200 |
| 2012-09-05 | $0.71 | $0.71 | 165,900 |
| 2012-09-04 | $0.76 | $0.76 | 78,100 |
| 2012-08-31 | $0.76 | $0.76 | 95,600 |
| 2012-08-30 | $0.73 | $0.73 | 64,300 |
| 2012-08-29 | $0.73 | $0.73 | 30,400 |
| 2012-08-28 | $0.74 | $0.74 | 61,300 |
| 2012-08-27 | $0.73 | $0.73 | 162,500 |
| 2012-08-24 | $0.71 | $0.71 | 50,700 |
| 2012-08-23 | $0.70 | $0.70 | 178,700 |
| 2012-08-22 | $0.73 | $0.73 | 123,500 |
| 2012-08-21 | $0.72 | $0.72 | 126,300 |
| 2012-08-20 | $0.72 | $0.72 | 217,900 |
| 2012-08-17 | $0.71 | $0.71 | 51,100 |
| 2012-08-16 | $0.74 | $0.74 | 141,100 |
| 2012-08-15 | $0.74 | $0.74 | 43,900 |
| 2012-08-14 | $0.74 | $0.74 | 51,400 |
| 2012-08-13 | $0.73 | $0.73 | 79,700 |
| 2012-08-10 | $0.76 | $0.76 | 25,600 |
| 2012-08-09 | $0.76 | $0.76 | 59,400 |
| 2012-08-08 | $0.76 | $0.76 | 227,500 |
| 2012-08-07 | $0.75 | $0.75 | 57,200 |
| 2012-08-06 | $0.75 | $0.75 | 53,700 |
| 2012-08-03 | $0.73 | $0.73 | 151,100 |
| 2012-08-02 | $0.73 | $0.73 | 35,700 |
| 2012-08-01 | $0.73 | $0.73 | 95,400 |
| 2012-07-31 | $0.75 | $0.75 | 22,200 |
| 2012-07-30 | $0.75 | $0.75 | 36,600 |
| 2012-07-27 | $0.73 | $0.73 | 38,300 |
| 2012-07-26 | $0.75 | $0.75 | 35,100 |
| 2012-07-25 | $0.75 | $0.75 | 115,700 |
| 2012-07-24 | $0.73 | $0.73 | 121,300 |
| 2012-07-23 | $0.71 | $0.71 | 96,600 |
| 2012-07-20 | $0.74 | $0.74 | 11,600 |
| 2012-07-19 | $0.77 | $0.77 | 58,000 |
| 2012-07-18 | $0.79 | $0.79 | 78,200 |
| 2012-07-17 | $0.75 | $0.75 | 338,200 |
| 2012-07-16 | $0.74 | $0.74 | 336,400 |
| 2012-07-13 | $0.81 | $0.81 | 8,700 |
| 2012-07-12 | $0.80 | $0.80 | 163,600 |
| 2012-07-11 | $0.83 | $0.83 | 69,600 |
| 2012-07-10 | $0.82 | $0.82 | 40,700 |
| 2012-07-09 | $0.81 | $0.81 | 135,600 |
| 2012-07-06 | $0.84 | $0.84 | 36,300 |
| 2012-07-05 | $0.85 | $0.85 | 70,100 |
| 2012-07-03 | $0.85 | $0.85 | 32,100 |
| 2012-07-02 | $0.84 | $0.84 | 86,700 |
| 2012-06-29 | $0.84 | $0.84 | 60,900 |
| 2012-06-28 | $0.84 | $0.84 | 58,900 |
| 2012-06-27 | $0.85 | $0.85 | 25,400 |
| 2012-06-26 | $0.84 | $0.84 | 89,500 |
| 2012-06-25 | $0.84 | $0.84 | 74,200 |
| 2012-06-22 | $0.86 | $0.86 | 65,300 |
| 2012-06-21 | $0.85 | $0.85 | 145,000 |
| 2012-06-20 | $0.86 | $0.86 | 49,000 |
| 2012-06-19 | $0.86 | $0.86 | 141,400 |
| 2012-06-18 | $0.84 | $0.84 | 86,500 |
| 2012-06-15 | $0.85 | $0.85 | 80,200 |
| 2012-06-14 | $0.84 | $0.84 | 35,100 |
| 2012-06-13 | $0.84 | $0.84 | 90,400 |
| 2012-06-12 | $0.86 | $0.86 | 41,500 |
| 2012-06-11 | $0.88 | $0.88 | 35,400 |
| 2012-06-08 | $0.88 | $0.88 | 129,100 |
| 2012-06-07 | $0.85 | $0.85 | 37,500 |
| 2012-06-06 | $0.87 | $0.87 | 37,600 |
| 2012-06-05 | $0.87 | $0.87 | 74,400 |
| 2012-06-04 | $0.86 | $0.86 | 62,500 |
| 2012-06-01 | $0.88 | $0.88 | 30,800 |
| 2012-05-31 | $0.87 | $0.87 | 80,100 |
| 2012-05-30 | $0.87 | $0.87 | 460,800 |
| 2012-05-29 | $0.86 | $0.86 | 60,000 |
| 2012-05-25 | $0.86 | $0.86 | 22,700 |
| 2012-05-24 | $0.87 | $0.87 | 159,800 |
| 2012-05-23 | $0.85 | $0.85 | 85,000 |
| 2012-05-22 | $0.91 | $0.91 | 99,000 |
| 2012-05-21 | $0.88 | $0.88 | 42,800 |
| 2012-05-18 | $0.89 | $0.89 | 83,400 |
| 2012-05-17 | $0.85 | $0.85 | 56,000 |
| 2012-05-16 | $0.86 | $0.86 | 133,900 |
| 2012-05-15 | $0.87 | $0.87 | 192,000 |
| 2012-05-14 | $0.93 | $0.93 | 422,400 |
| 2012-05-11 | $0.83 | $0.83 | 172,700 |
| 2012-05-10 | $0.80 | $0.80 | 60,000 |
| 2012-05-09 | $0.84 | $0.84 | 33,000 |
| 2012-05-08 | $0.82 | $0.82 | 46,600 |
| 2012-05-07 | $0.85 | $0.85 | 67,000 |
| 2012-05-04 | $0.85 | $0.85 | 85,600 |
| 2012-05-03 | $0.85 | $0.85 | 30,000 |
| 2012-05-02 | $0.84 | $0.84 | 72,300 |
| 2012-05-01 | $0.81 | $0.81 | 140,000 |
| 2012-04-30 | $0.84 | $0.84 | 41,000 |
| 2012-04-27 | $0.83 | $0.83 | 61,000 |
| 2012-04-26 | $0.85 | $0.85 | 107,900 |
| 2012-04-25 | $0.84 | $0.84 | 55,600 |
| 2012-04-24 | $0.85 | $0.85 | 30,800 |
| 2012-04-23 | $0.83 | $0.83 | 54,300 |
| 2012-04-20 | $0.86 | $0.86 | 81,000 |
| 2012-04-19 | $0.82 | $0.82 | 132,100 |
| 2012-04-18 | $0.85 | $0.85 | 29,300 |
| 2012-04-17 | $0.85 | $0.85 | 97,800 |
| 2012-04-16 | $0.83 | $0.83 | 119,300 |
| 2012-04-13 | $0.86 | $0.86 | 150,500 |
| 2012-04-12 | $0.84 | $0.84 | 22,000 |
| 2012-04-11 | $0.85 | $0.85 | 145,600 |
| 2012-04-10 | $0.82 | $0.82 | 139,300 |
| 2012-04-09 | $0.81 | $0.81 | 61,500 |
| 2012-04-05 | $0.84 | $0.84 | 128,300 |
| 2012-04-04 | $0.86 | $0.86 | 179,100 |
| 2012-04-03 | $0.87 | $0.87 | 79,400 |
| 2012-04-02 | $0.87 | $0.87 | 33,700 |
| 2012-03-30 | $0.87 | $0.87 | 27,900 |
| 2012-03-29 | $0.88 | $0.88 | 118,800 |
| 2012-03-28 | $0.88 | $0.88 | 78,200 |
| 2012-03-27 | $0.88 | $0.88 | 107,400 |
| 2012-03-26 | $0.89 | $0.89 | 310,400 |
| 2012-03-23 | $0.91 | $0.91 | 222,700 |
| 2012-03-22 | $0.90 | $0.90 | 281,200 |
| 2012-03-21 | $0.89 | $0.89 | 106,700 |
| 2012-03-20 | $0.92 | $0.92 | 94,200 |
| 2012-03-19 | $0.91 | $0.91 | 229,900 |
| 2012-03-16 | $0.96 | $0.96 | 150,300 |
| 2012-03-15 | $0.93 | $0.93 | 117,400 |
| 2012-03-14 | $0.98 | $0.98 | 123,600 |
| 2012-03-13 | $0.95 | $0.95 | 83,100 |
| 2012-03-12 | $0.97 | $0.97 | 465,400 |
| 2012-03-09 | $0.90 | $0.90 | 250,000 |
| 2012-03-08 | $0.88 | $0.88 | 127,600 |
| 2012-03-07 | $0.88 | $0.88 | 129,000 |
| 2012-03-06 | $0.86 | $0.86 | 95,100 |
| 2012-03-05 | $0.87 | $0.87 | 98,500 |
| 2012-03-02 | $0.88 | $0.88 | 145,300 |
| 2012-03-01 | $0.86 | $0.86 | 65,100 |
| 2012-02-29 | $0.86 | $0.86 | 100,200 |
| 2012-02-28 | $0.86 | $0.86 | 135,700 |
| 2012-02-27 | $0.86 | $0.86 | 148,100 |
| 2012-02-24 | $0.87 | $0.87 | 165,100 |
| 2012-02-23 | $0.87 | $0.87 | 66,800 |
| 2012-02-22 | $0.88 | $0.88 | 24,300 |
| 2012-02-21 | $0.86 | $0.86 | 130,200 |
| 2012-02-17 | $0.89 | $0.89 | 54,000 |
| 2012-02-16 | $0.90 | $0.90 | 85,400 |
| 2012-02-15 | $0.90 | $0.90 | 246,600 |
| 2012-02-14 | $0.90 | $0.90 | 140,000 |
| 2012-02-13 | $0.92 | $0.92 | 65,500 |
| 2012-02-10 | $0.90 | $0.90 | 92,800 |
| 2012-02-09 | $0.91 | $0.91 | 90,600 |
| 2012-02-08 | $0.93 | $0.93 | 123,400 |
| 2012-02-07 | $0.92 | $0.92 | 107,500 |
| 2012-02-06 | $0.93 | $0.93 | 58,600 |
| 2012-02-03 | $0.94 | $0.94 | 98,800 |
| 2012-02-02 | $0.89 | $0.89 | 57,400 |
| 2012-02-01 | $0.88 | $0.88 | 102,600 |
| 2012-01-31 | $0.89 | $0.89 | 95,000 |
| 2012-01-30 | $0.90 | $0.90 | 104,900 |
| 2012-01-27 | $0.89 | $0.89 | 80,600 |
| 2012-01-26 | $0.92 | $0.92 | 142,100 |
| 2012-01-25 | $0.90 | $0.90 | 84,400 |
| 2012-01-24 | $0.88 | $0.88 | 230,600 |
| 2012-01-23 | $0.95 | $0.95 | 187,400 |
| 2012-01-20 | $0.98 | $0.98 | 168,300 |
| 2012-01-19 | $0.97 | $0.97 | 227,400 |
| 2012-01-18 | $0.96 | $0.96 | 503,200 |
| 2012-01-17 | $0.89 | $0.89 | 128,900 |
| 2012-01-13 | $0.85 | $0.85 | 208,200 |
| 2012-01-12 | $0.87 | $0.87 | 95,000 |
| 2012-01-11 | $0.84 | $0.84 | 54,700 |
| 2012-01-10 | $0.83 | $0.83 | 128,200 |
| 2012-01-09 | $0.92 | $0.92 | 173,200 |
| 2012-01-06 | $0.94 | $0.94 | 269,200 |
| 2012-01-05 | $0.92 | $0.92 | 107,700 |
| 2012-01-04 | $0.90 | $0.90 | 233,200 |
| 2012-01-03 | $0.86 | $0.86 | 113,300 |