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
- 2009-02-13 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 | $5.71 | $5.71 | 15,405 |
| 2012-12-28 | $5.58 | $5.58 | 928 |
| 2012-12-27 | $5.60 | $5.60 | 1,114 |
| 2012-12-26 | $5.38 | $5.38 | 1,578 |
| 2012-12-24 | $5.46 | $5.46 | 1,021 |
| 2012-12-21 | $5.43 | $5.43 | 3,434 |
| 2012-12-20 | $5.51 | $5.51 | 14,291 |
| 2012-12-19 | $5.48 | $5.48 | 3,712 |
| 2012-12-18 | $5.37 | $5.37 | 5,846 |
| 2012-12-17 | $5.20 | $5.20 | 278 |
| 2012-12-14 | $5.20 | $5.20 | 6,032 |
| 2012-12-13 | $5.19 | $5.19 | 7,702 |
| 2012-12-12 | $5.20 | $5.20 | 10,394 |
| 2012-12-11 | $5.11 | $5.11 | 2,227 |
| 2012-12-10 | $5.13 | $5.13 | 8,816 |
| 2012-12-07 | $5.11 | $5.11 | 23,200 |
| 2012-12-06 | $5.18 | $5.18 | 8,816 |
| 2012-12-05 | $5.16 | $5.16 | 12,064 |
| 2012-12-04 | $5.05 | $5.05 | 1,114 |
| 2012-12-03 | $5.03 | $5.03 | 1,021 |
| 2012-11-30 | $5.06 | $5.06 | 1,763 |
| 2012-11-29 | $5.09 | $5.09 | 2,784 |
| 2012-11-28 | $5.02 | $5.02 | 1,763 |
| 2012-11-27 | $5.02 | $5.02 | 557 |
| 2012-11-26 | $4.87 | $4.87 | 742 |
| 2012-11-23 | $4.92 | $4.92 | 0 |
| 2012-11-21 | $4.92 | $4.92 | 44,266 |
| 2012-11-20 | $4.87 | $4.87 | 835 |
| 2012-11-19 | $4.89 | $4.89 | 1,206 |
| 2012-11-16 | $4.78 | $4.78 | 0 |
| 2012-11-15 | $4.78 | $4.78 | 1,392 |
| 2012-11-14 | $4.68 | $4.68 | 3,619 |
| 2012-11-13 | $4.61 | $4.61 | 0 |
| 2012-11-12 | $4.61 | $4.61 | 186 |
| 2012-11-09 | $4.55 | $4.55 | 93 |
| 2012-11-08 | $4.78 | $4.78 | 0 |
| 2012-11-07 | $4.78 | $4.78 | 2,134 |
| 2012-11-06 | $4.73 | $4.73 | 371 |
| 2012-11-05 | $4.71 | $4.71 | 1,949 |
| 2012-11-02 | $4.86 | $4.86 | 0 |
| 2012-11-01 | $4.86 | $4.86 | 278 |
| 2012-10-31 | $4.68 | $4.68 | 3,155 |
| 2012-10-26 | $4.74 | $4.74 | 1,206 |
| 2012-10-25 | $4.81 | $4.81 | 51,782 |
| 2012-10-24 | $4.74 | $4.74 | 278 |
| 2012-10-23 | $4.80 | $4.80 | 0 |
| 2012-10-22 | $4.80 | $4.80 | 557 |
| 2012-10-19 | $4.91 | $4.91 | 0 |
| 2012-10-18 | $4.91 | $4.91 | 0 |
| 2012-10-17 | $4.91 | $4.91 | 650 |
| 2012-10-16 | $4.83 | $4.83 | 2,784 |
| 2012-10-15 | $4.58 | $4.58 | 186 |
| 2012-10-12 | $4.73 | $4.73 | 30,624 |
| 2012-10-11 | $4.60 | $4.60 | 52,525 |
| 2012-10-10 | $4.47 | $4.47 | 0 |
| 2012-10-09 | $4.47 | $4.47 | 0 |
| 2012-10-08 | $4.47 | $4.47 | 0 |
| 2012-10-05 | $4.47 | $4.47 | 2,413 |
| 2012-10-04 | $4.47 | $4.47 | 186 |
| 2012-10-03 | $4.46 | $4.46 | 19,024 |
| 2012-10-02 | $4.40 | $4.40 | 464 |
| 2012-10-01 | $4.55 | $4.55 | 1,856 |
| 2012-09-28 | $4.39 | $4.39 | 557 |
| 2012-09-27 | $4.40 | $4.40 | 4,640 |
| 2012-09-26 | $4.35 | $4.35 | 186 |
| 2012-09-25 | $4.61 | $4.61 | 278 |
| 2012-09-24 | $4.61 | $4.61 | 5,104 |
| 2012-09-21 | $4.74 | $4.74 | 742 |
| 2012-09-20 | $4.56 | $4.56 | 0 |
| 2012-09-19 | $4.56 | $4.56 | 464 |
| 2012-09-18 | $4.56 | $4.56 | 1,206 |
| 2012-09-17 | $4.88 | $4.88 | 1,114 |
| 2012-09-14 | $4.81 | $4.81 | 4,269 |
| 2012-09-13 | $4.62 | $4.62 | 186 |
| 2012-09-12 | $4.72 | $4.72 | 22,086 |
| 2012-09-11 | $4.46 | $4.46 | 371 |
| 2012-09-10 | $4.31 | $4.31 | 33,779 |
| 2012-09-07 | $4.13 | $4.13 | 2,598 |
| 2012-09-06 | $3.84 | $3.84 | 464 |
| 2012-09-05 | $3.72 | $3.72 | 0 |
| 2012-09-04 | $3.72 | $3.72 | 23,014 |
| 2012-08-31 | $3.73 | $3.73 | 742 |
| 2012-08-30 | $3.74 | $3.74 | 928 |
| 2012-08-29 | $3.69 | $3.69 | 186 |
| 2012-08-28 | $3.77 | $3.77 | 0 |
| 2012-08-27 | $3.77 | $3.77 | 12,899 |
| 2012-08-24 | $3.75 | $3.75 | 186 |
| 2012-08-23 | $3.83 | $3.83 | 2,134 |
| 2012-08-22 | $3.90 | $3.90 | 10,858 |
| 2012-08-21 | $3.93 | $3.93 | 18,374 |
| 2012-08-20 | $3.83 | $3.83 | 1,949 |
| 2012-08-17 | $3.83 | $3.83 | 13,178 |
| 2012-08-16 | $3.76 | $3.76 | 928 |
| 2012-08-15 | $3.66 | $3.66 | 3,619 |
| 2012-08-14 | $3.80 | $3.80 | 2,042 |
| 2012-08-13 | $3.65 | $3.65 | 835 |
| 2012-08-10 | $3.65 | $3.65 | 650 |
| 2012-08-09 | $3.71 | $3.71 | 371 |
| 2012-08-08 | $3.74 | $3.74 | 4,176 |
| 2012-08-07 | $3.92 | $3.92 | 371 |
| 2012-08-06 | $3.29 | $3.29 | 0 |
| 2012-08-03 | $3.29 | $3.29 | 0 |
| 2012-08-02 | $3.29 | $3.29 | 928 |
| 2012-08-01 | $3.66 | $3.66 | 0 |
| 2012-07-31 | $3.66 | $3.66 | 0 |
| 2012-07-30 | $3.66 | $3.66 | 1,021 |
| 2012-07-27 | $3.53 | $3.53 | 7,238 |
| 2012-07-26 | $3.42 | $3.42 | 93 |
| 2012-07-25 | $3.29 | $3.29 | 2,134 |
| 2012-07-24 | $3.24 | $3.24 | 1,485 |
| 2012-07-23 | $3.31 | $3.31 | 0 |
| 2012-07-20 | $3.31 | $3.31 | 3,712 |
| 2012-07-19 | $3.31 | $3.31 | 0 |
| 2012-07-18 | $3.31 | $3.31 | 67,651 |
| 2012-07-17 | $3.42 | $3.42 | 0 |
| 2012-07-16 | $3.42 | $3.42 | 1,021 |
| 2012-07-13 | $3.51 | $3.51 | 0 |
| 2012-07-12 | $3.51 | $3.51 | 7,424 |
| 2012-07-11 | $3.36 | $3.36 | 1,670 |
| 2012-07-10 | $3.60 | $3.60 | 742 |
| 2012-07-09 | $3.32 | $3.32 | 2,134 |
| 2012-07-06 | $3.35 | $3.35 | 0 |
| 2012-07-05 | $3.35 | $3.35 | 742 |
| 2012-07-03 | $3.60 | $3.60 | 0 |
| 2012-07-02 | $3.60 | $3.60 | 0 |
| 2012-06-29 | $3.60 | $3.60 | 3,526 |
| 2012-06-28 | $3.37 | $3.37 | 186 |
| 2012-06-27 | $3.83 | $3.83 | 0 |
| 2012-06-26 | $3.83 | $3.83 | 371 |
| 2012-06-25 | $3.93 | $3.93 | 6,867 |
| 2012-06-22 | $4.01 | $4.01 | 0 |
| 2012-06-21 | $4.01 | $4.01 | 8,352 |
| 2012-06-20 | $4.16 | $4.16 | 3,526 |
| 2012-06-19 | $4.09 | $4.09 | 14,848 |
| 2012-06-18 | $3.98 | $3.98 | 0 |
| 2012-06-15 | $3.98 | $3.98 | 12,250 |
| 2012-06-14 | $3.79 | $3.79 | 742 |
| 2012-06-13 | $3.66 | $3.66 | 0 |
| 2012-06-12 | $3.66 | $3.66 | 2,506 |
| 2012-06-11 | $3.72 | $3.72 | 5,104 |
| 2012-06-08 | $3.77 | $3.77 | 11,043 |
| 2012-06-07 | $3.77 | $3.77 | 2,877 |
| 2012-06-06 | $3.51 | $3.51 | 15,405 |
| 2012-06-05 | $3.34 | $3.34 | 594 |
| 2012-06-04 | $3.34 | $3.34 | 204 |
| 2012-06-01 | $3.23 | $3.23 | 6,914 |
| 2012-05-31 | $3.45 | $3.45 | 93 |
| 2012-05-30 | $3.45 | $3.45 | 770 |
| 2012-05-29 | $3.34 | $3.34 | 6,060 |
| 2012-05-25 | $3.56 | $3.56 | 74 |
| 2012-05-24 | $3.66 | $3.66 | 121 |
| 2012-05-23 | $3.66 | $3.66 | 148 |
| 2012-05-22 | $3.66 | $3.66 | 21,066 |
| 2012-05-21 | $3.34 | $3.34 | 0 |
| 2012-05-18 | $3.34 | $3.34 | 4,176 |
| 2012-05-17 | $3.45 | $3.45 | 1,244 |
| 2012-05-16 | $3.56 | $3.56 | 390 |
| 2012-05-15 | $3.77 | $3.77 | 2,608 |
| 2012-05-14 | $3.88 | $3.88 | 121 |
| 2012-05-11 | $3.99 | $3.99 | 1,141 |
| 2012-05-10 | $3.88 | $3.88 | 1,114 |
| 2012-05-09 | $3.77 | $3.77 | 204 |
| 2012-05-08 | $4.20 | $4.20 | 0 |
| 2012-05-07 | $4.20 | $4.20 | 74 |
| 2012-05-04 | $4.20 | $4.20 | 0 |
| 2012-05-03 | $4.20 | $4.20 | 1,540 |
| 2012-05-02 | $4.42 | $4.42 | 408 |
| 2012-05-01 | $4.42 | $4.42 | 464 |
| 2012-04-30 | $4.20 | $4.20 | 371 |
| 2012-04-27 | $4.20 | $4.20 | 93 |
| 2012-04-26 | $4.09 | $4.09 | 46 |
| 2012-04-25 | $3.88 | $3.88 | 232 |
| 2012-04-24 | $3.99 | $3.99 | 5,911 |
| 2012-04-23 | $3.88 | $3.88 | 37 |
| 2012-04-20 | $3.99 | $3.99 | 1,104 |
| 2012-04-19 | $3.99 | $3.99 | 167 |
| 2012-04-18 | $4.09 | $4.09 | 0 |
| 2012-04-17 | $4.09 | $4.09 | 0 |
| 2012-04-16 | $4.09 | $4.09 | 0 |
| 2012-04-13 | $4.09 | $4.09 | 8,194 |
| 2012-04-12 | $4.20 | $4.20 | 334 |
| 2012-04-11 | $4.09 | $4.09 | 42,150 |
| 2012-04-10 | $4.09 | $4.09 | 538 |
| 2012-04-09 | $4.20 | $4.20 | 278 |
| 2012-04-05 | $4.31 | $4.31 | 0 |
| 2012-04-04 | $4.31 | $4.31 | 1,568 |
| 2012-04-03 | $4.42 | $4.42 | 1,290 |
| 2012-04-02 | $4.63 | $4.63 | 186 |
| 2012-03-30 | $4.96 | $4.96 | 0 |
| 2012-03-29 | $4.96 | $4.96 | 19 |
| 2012-03-28 | $4.74 | $4.74 | 0 |
| 2012-03-27 | $4.74 | $4.74 | 1,123 |
| 2012-03-26 | $4.96 | $4.96 | 2,199 |
| 2012-03-23 | $4.53 | $4.53 | 6,617 |
| 2012-03-22 | $5.06 | $5.06 | 0 |
| 2012-03-21 | $5.06 | $5.06 | 1,438 |
| 2012-03-20 | $5.06 | $5.06 | 0 |
| 2012-03-19 | $5.06 | $5.06 | 4,195 |
| 2012-03-16 | $4.63 | $4.63 | 789 |
| 2012-03-15 | $4.63 | $4.63 | 121 |
| 2012-03-14 | $4.53 | $4.53 | 4,640 |
| 2012-03-13 | $4.31 | $4.31 | 158 |
| 2012-03-12 | $4.31 | $4.31 | 6,264 |
| 2012-03-09 | $4.42 | $4.42 | 93 |
| 2012-03-08 | $4.31 | $4.31 | 0 |
| 2012-03-07 | $4.31 | $4.31 | 0 |
| 2012-03-06 | $4.31 | $4.31 | 538 |
| 2012-03-05 | $4.63 | $4.63 | 4,436 |
| 2012-03-02 | $4.85 | $4.85 | 1,002 |
| 2012-03-01 | $4.74 | $4.74 | 19 |
| 2012-02-29 | $4.85 | $4.85 | 798 |
| 2012-02-28 | $4.74 | $4.74 | 909 |
| 2012-02-27 | $4.63 | $4.63 | 167 |
| 2012-02-24 | $4.74 | $4.74 | 195 |
| 2012-02-23 | $4.74 | $4.74 | 260 |
| 2012-02-22 | $4.53 | $4.53 | 594 |
| 2012-02-21 | $4.63 | $4.63 | 176 |
| 2012-02-17 | $4.53 | $4.53 | 0 |
| 2012-02-16 | $4.53 | $4.53 | 974 |
| 2012-02-15 | $4.42 | $4.42 | 1,893 |
| 2012-02-14 | $4.42 | $4.42 | 167 |
| 2012-02-13 | $4.63 | $4.63 | 139 |
| 2012-02-10 | $4.63 | $4.63 | 232 |
| 2012-02-09 | $4.85 | $4.85 | 56 |
| 2012-02-08 | $4.96 | $4.96 | 186 |
| 2012-02-07 | $4.85 | $4.85 | 1,281 |
| 2012-02-06 | $4.85 | $4.85 | 176 |
| 2012-02-03 | $4.74 | $4.74 | 0 |
| 2012-02-02 | $4.74 | $4.74 | 65 |
| 2012-02-01 | $4.85 | $4.85 | 232 |
| 2012-01-31 | $4.42 | $4.42 | 186 |
| 2012-01-30 | $4.63 | $4.63 | 0 |
| 2012-01-27 | $4.63 | $4.63 | 130 |
| 2012-01-26 | $4.53 | $4.53 | 548 |
| 2012-01-25 | $4.42 | $4.42 | 130 |
| 2012-01-24 | $4.63 | $4.63 | 0 |
| 2012-01-23 | $4.63 | $4.63 | 9,549 |
| 2012-01-20 | $4.53 | $4.53 | 1,318 |
| 2012-01-19 | $4.53 | $4.53 | 10,329 |
| 2012-01-18 | $3.99 | $3.99 | 0 |
| 2012-01-17 | $3.99 | $3.99 | 13,772 |
| 2012-01-13 | $3.77 | $3.77 | 826 |
| 2012-01-12 | $3.66 | $3.66 | 5,633 |
| 2012-01-11 | $3.56 | $3.56 | 8,148 |
| 2012-01-10 | $3.45 | $3.45 | 232 |
| 2012-01-09 | $3.23 | $3.23 | 3,369 |
| 2012-01-06 | $3.34 | $3.34 | 65 |
| 2012-01-05 | $3.56 | $3.56 | 1,030 |
| 2012-01-04 | $3.45 | $3.45 | 371 |
| 2012-01-03 | $3.45 | $3.45 | 12,250 |