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
- 2008-06-25 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 | $3.40 | $3.40 | 445,800 |
| 2012-12-28 | $3.18 | $3.18 | 955,400 |
| 2012-12-27 | $3.40 | $3.40 | 516,000 |
| 2012-12-26 | $3.49 | $3.49 | 266,000 |
| 2012-12-24 | $3.40 | $3.40 | 202,000 |
| 2012-12-21 | $3.42 | $3.42 | 464,400 |
| 2012-12-20 | $3.61 | $3.61 | 220,700 |
| 2012-12-19 | $3.60 | $3.60 | 268,800 |
| 2012-12-18 | $3.66 | $3.66 | 297,900 |
| 2012-12-17 | $3.78 | $3.78 | 346,900 |
| 2012-12-14 | $3.70 | $3.70 | 399,600 |
| 2012-12-13 | $3.55 | $3.55 | 244,800 |
| 2012-12-12 | $3.62 | $3.62 | 690,300 |
| 2012-12-11 | $3.79 | $3.79 | 1,380,000 |
| 2012-12-10 | $3.61 | $3.61 | 959,200 |
| 2012-12-07 | $3.25 | $3.25 | 169,400 |
| 2012-12-06 | $3.27 | $3.27 | 222,300 |
| 2012-12-05 | $3.25 | $3.25 | 292,100 |
| 2012-12-04 | $3.38 | $3.38 | 180,000 |
| 2012-12-03 | $3.42 | $3.42 | 143,300 |
| 2012-11-30 | $3.55 | $3.55 | 137,800 |
| 2012-11-29 | $3.57 | $3.57 | 201,700 |
| 2012-11-28 | $3.51 | $3.51 | 152,200 |
| 2012-11-27 | $3.36 | $3.36 | 295,700 |
| 2012-11-26 | $3.56 | $3.56 | 373,000 |
| 2012-11-23 | $3.59 | $3.59 | 283,000 |
| 2012-11-21 | $3.31 | $3.31 | 248,300 |
| 2012-11-20 | $3.35 | $3.35 | 386,800 |
| 2012-11-19 | $3.37 | $3.37 | 263,800 |
| 2012-11-16 | $3.16 | $3.16 | 353,900 |
| 2012-11-15 | $3.07 | $3.07 | 451,100 |
| 2012-11-14 | $3.15 | $3.15 | 436,300 |
| 2012-11-13 | $3.30 | $3.30 | 688,700 |
| 2012-11-12 | $3.76 | $3.76 | 247,600 |
| 2012-11-09 | $3.95 | $3.95 | 314,600 |
| 2012-11-08 | $3.91 | $3.91 | 159,000 |
| 2012-11-07 | $4.01 | $4.01 | 362,700 |
| 2012-11-06 | $4.25 | $4.25 | 105,100 |
| 2012-11-05 | $4.18 | $4.18 | 151,400 |
| 2012-11-02 | $4.20 | $4.20 | 167,800 |
| 2012-11-01 | $4.34 | $4.34 | 196,400 |
| 2012-10-31 | $4.08 | $4.08 | 155,600 |
| 2012-10-26 | $4.12 | $4.12 | 118,600 |
| 2012-10-25 | $4.16 | $4.16 | 121,900 |
| 2012-10-24 | $4.09 | $4.09 | 154,000 |
| 2012-10-23 | $4.10 | $4.10 | 248,200 |
| 2012-10-22 | $4.24 | $4.24 | 179,100 |
| 2012-10-19 | $4.34 | $4.34 | 238,400 |
| 2012-10-18 | $4.53 | $4.53 | 428,800 |
| 2012-10-17 | $4.59 | $4.59 | 221,700 |
| 2012-10-16 | $4.58 | $4.58 | 151,400 |
| 2012-10-15 | $4.60 | $4.60 | 197,400 |
| 2012-10-12 | $4.73 | $4.73 | 171,000 |
| 2012-10-11 | $4.67 | $4.67 | 109,400 |
| 2012-10-10 | $4.67 | $4.67 | 129,700 |
| 2012-10-09 | $4.70 | $4.70 | 166,800 |
| 2012-10-08 | $4.77 | $4.77 | 159,700 |
| 2012-10-05 | $4.67 | $4.67 | 187,300 |
| 2012-10-04 | $4.55 | $4.55 | 142,700 |
| 2012-10-03 | $4.41 | $4.41 | 146,000 |
| 2012-10-02 | $4.43 | $4.43 | 307,400 |
| 2012-10-01 | $4.67 | $4.67 | 246,400 |
| 2012-09-28 | $4.92 | $4.92 | 138,500 |
| 2012-09-27 | $4.90 | $4.90 | 228,000 |
| 2012-09-26 | $4.81 | $4.81 | 272,700 |
| 2012-09-25 | $4.74 | $4.74 | 395,200 |
| 2012-09-24 | $4.99 | $4.99 | 414,600 |
| 2012-09-21 | $4.97 | $4.97 | 499,700 |
| 2012-09-20 | $5.04 | $5.04 | 291,500 |
| 2012-09-19 | $5.02 | $5.02 | 509,100 |
| 2012-09-18 | $5.08 | $5.08 | 466,000 |
| 2012-09-17 | $4.95 | $4.95 | 579,200 |
| 2012-09-14 | $4.93 | $4.93 | 860,300 |
| 2012-09-13 | $4.68 | $4.68 | 822,600 |
| 2012-09-12 | $4.43 | $4.43 | 561,000 |
| 2012-09-11 | $4.57 | $4.57 | 527,200 |
| 2012-09-10 | $4.44 | $4.44 | 512,300 |
| 2012-09-07 | $4.26 | $4.26 | 721,000 |
| 2012-09-06 | $3.98 | $3.98 | 227,500 |
| 2012-09-05 | $3.95 | $3.95 | 116,300 |
| 2012-09-04 | $3.96 | $3.96 | 113,700 |
| 2012-08-31 | $3.93 | $3.93 | 159,500 |
| 2012-08-30 | $3.90 | $3.90 | 243,400 |
| 2012-08-29 | $4.00 | $4.00 | 279,600 |
| 2012-08-28 | $4.02 | $4.02 | 255,000 |
| 2012-08-27 | $3.95 | $3.95 | 206,300 |
| 2012-08-24 | $4.10 | $4.10 | 186,900 |
| 2012-08-23 | $4.09 | $4.09 | 300,200 |
| 2012-08-22 | $4.07 | $4.07 | 260,800 |
| 2012-08-21 | $4.02 | $4.02 | 270,200 |
| 2012-08-20 | $3.99 | $3.99 | 187,800 |
| 2012-08-17 | $4.03 | $4.03 | 317,500 |
| 2012-08-16 | $4.04 | $4.04 | 175,900 |
| 2012-08-15 | $4.02 | $4.02 | 126,000 |
| 2012-08-14 | $4.01 | $4.01 | 180,100 |
| 2012-08-13 | $4.00 | $4.00 | 190,800 |
| 2012-08-10 | $4.09 | $4.09 | 168,600 |
| 2012-08-09 | $4.07 | $4.07 | 244,700 |
| 2012-08-08 | $4.15 | $4.15 | 206,400 |
| 2012-08-07 | $4.11 | $4.11 | 304,500 |
| 2012-08-06 | $4.03 | $4.03 | 341,600 |
| 2012-08-03 | $3.90 | $3.90 | 906,000 |
| 2012-08-02 | $3.95 | $3.95 | 854,300 |
| 2012-08-01 | $3.87 | $3.87 | 7,761,000 |
| 2012-07-31 | $4.30 | $4.30 | 164,800 |
| 2012-07-30 | $4.35 | $4.35 | 262,400 |
| 2012-07-27 | $4.50 | $4.50 | 258,500 |
| 2012-07-26 | $4.24 | $4.24 | 316,000 |
| 2012-07-25 | $4.35 | $4.35 | 563,300 |
| 2012-07-24 | $4.50 | $4.50 | 273,000 |
| 2012-07-23 | $4.60 | $4.60 | 239,000 |
| 2012-07-20 | $4.80 | $4.80 | 161,100 |
| 2012-07-19 | $4.71 | $4.71 | 259,300 |
| 2012-07-18 | $4.78 | $4.78 | 200,600 |
| 2012-07-17 | $4.79 | $4.79 | 226,100 |
| 2012-07-16 | $4.85 | $4.85 | 149,000 |
| 2012-07-13 | $4.79 | $4.79 | 191,000 |
| 2012-07-12 | $4.56 | $4.56 | 427,200 |
| 2012-07-11 | $4.60 | $4.60 | 192,000 |
| 2012-07-10 | $4.63 | $4.63 | 366,700 |
| 2012-07-09 | $4.89 | $4.89 | 365,700 |
| 2012-07-06 | $5.13 | $5.13 | 229,800 |
| 2012-07-05 | $5.15 | $5.15 | 433,800 |
| 2012-07-03 | $5.06 | $5.06 | 309,100 |
| 2012-07-02 | $5.02 | $5.02 | 250,000 |
| 2012-06-29 | $4.95 | $4.95 | 401,400 |
| 2012-06-28 | $4.90 | $4.90 | 493,600 |
| 2012-06-27 | $4.68 | $4.68 | 463,800 |
| 2012-06-26 | $4.65 | $4.65 | 200,200 |
| 2012-06-25 | $4.73 | $4.73 | 393,900 |
| 2012-06-22 | $5.01 | $5.01 | 399,600 |
| 2012-06-21 | $5.00 | $5.00 | 913,600 |
| 2012-06-20 | $5.15 | $5.15 | 1,674,400 |
| 2012-06-19 | $4.57 | $4.57 | 315,900 |
| 2012-06-18 | $4.42 | $4.42 | 200,000 |
| 2012-06-15 | $4.37 | $4.37 | 394,400 |
| 2012-06-14 | $4.13 | $4.13 | 188,700 |
| 2012-06-13 | $4.21 | $4.21 | 193,600 |
| 2012-06-12 | $4.10 | $4.10 | 160,900 |
| 2012-06-11 | $4.13 | $4.13 | 244,900 |
| 2012-06-08 | $4.14 | $4.14 | 209,800 |
| 2012-06-07 | $4.26 | $4.26 | 311,600 |
| 2012-06-06 | $4.32 | $4.32 | 483,300 |
| 2012-06-05 | $4.06 | $4.06 | 195,900 |
| 2012-06-04 | $3.89 | $3.89 | 264,900 |
| 2012-06-01 | $4.07 | $4.07 | 356,800 |
| 2012-05-31 | $4.07 | $4.07 | 211,700 |
| 2012-05-30 | $4.27 | $4.27 | 325,100 |
| 2012-05-29 | $4.55 | $4.55 | 532,000 |
| 2012-05-25 | $4.20 | $4.20 | 402,900 |
| 2012-05-24 | $4.11 | $4.11 | 300,000 |
| 2012-05-23 | $4.16 | $4.16 | 411,000 |
| 2012-05-22 | $4.25 | $4.25 | 478,700 |
| 2012-05-21 | $3.90 | $3.90 | 467,400 |
| 2012-05-18 | $3.75 | $3.75 | 406,000 |
| 2012-05-17 | $3.84 | $3.84 | 470,100 |
| 2012-05-16 | $3.87 | $3.87 | 629,300 |
| 2012-05-15 | $4.11 | $4.11 | 453,400 |
| 2012-05-14 | $4.35 | $4.35 | 296,300 |
| 2012-05-11 | $4.49 | $4.49 | 519,100 |
| 2012-05-10 | $4.52 | $4.52 | 261,000 |
| 2012-05-09 | $4.55 | $4.55 | 379,400 |
| 2012-05-08 | $4.50 | $4.50 | 592,600 |
| 2012-05-07 | $4.75 | $4.75 | 512,600 |
| 2012-05-04 | $4.96 | $4.96 | 350,600 |
| 2012-05-03 | $5.13 | $5.13 | 396,300 |
| 2012-05-02 | $5.22 | $5.22 | 417,200 |
| 2012-05-01 | $5.30 | $5.30 | 518,600 |
| 2012-04-30 | $5.27 | $5.27 | 394,100 |
| 2012-04-27 | $5.44 | $5.44 | 414,500 |
| 2012-04-26 | $5.35 | $5.35 | 842,200 |
| 2012-04-25 | $5.16 | $5.16 | 411,600 |
| 2012-04-24 | $5.14 | $5.14 | 477,200 |
| 2012-04-23 | $5.03 | $5.03 | 982,700 |
| 2012-04-20 | $5.20 | $5.20 | 704,300 |
| 2012-04-19 | $5.44 | $5.44 | 1,000,300 |
| 2012-04-18 | $5.48 | $5.48 | 1,091,100 |
| 2012-04-17 | $5.81 | $5.81 | 973,500 |
| 2012-04-16 | $5.69 | $5.69 | 1,004,700 |
| 2012-04-13 | $5.90 | $5.90 | 784,900 |
| 2012-04-12 | $5.85 | $5.85 | 1,120,600 |
| 2012-04-11 | $5.70 | $5.70 | 1,039,900 |
| 2012-04-10 | $5.65 | $5.65 | 1,592,600 |
| 2012-04-09 | $6.02 | $6.02 | 1,745,200 |
| 2012-04-05 | $5.85 | $5.85 | 1,134,900 |
| 2012-04-04 | $6.06 | $6.06 | 1,616,300 |
| 2012-04-03 | $6.37 | $6.37 | 1,444,000 |
| 2012-04-02 | $6.51 | $6.51 | 1,705,500 |
| 2012-03-30 | $6.28 | $6.28 | 2,119,800 |
| 2012-03-29 | $6.57 | $6.57 | 4,438,300 |
| 2012-03-28 | $6.13 | $6.13 | 2,435,800 |
| 2012-03-27 | $6.38 | $6.38 | 4,201,800 |
| 2012-03-26 | $6.03 | $6.03 | 592,000 |
| 2012-03-23 | $6.01 | $6.01 | 843,400 |
| 2012-03-22 | $6.08 | $6.08 | 1,364,900 |
| 2012-03-21 | $6.30 | $6.30 | 966,100 |
| 2012-03-20 | $6.25 | $6.25 | 1,629,500 |
| 2012-03-19 | $6.17 | $6.17 | 2,516,000 |
| 2012-03-16 | $6.12 | $6.12 | 1,261,200 |
| 2012-03-15 | $6.16 | $6.16 | 1,202,700 |
| 2012-03-14 | $6.13 | $6.13 | 2,016,700 |
| 2012-03-13 | $6.15 | $6.15 | 6,195,000 |
| 2012-03-12 | $5.71 | $5.71 | 2,087,000 |
| 2012-03-09 | $6.15 | $6.15 | 5,092,000 |
| 2012-03-08 | $5.11 | $5.11 | 667,500 |
| 2012-03-07 | $5.05 | $5.05 | 612,000 |
| 2012-03-06 | $5.19 | $5.19 | 1,290,700 |
| 2012-03-05 | $5.56 | $5.56 | 1,687,500 |
| 2012-03-02 | $5.37 | $5.37 | 1,566,100 |
| 2012-03-01 | $5.82 | $5.82 | 1,047,200 |
| 2012-02-29 | $5.72 | $5.72 | 1,007,000 |
| 2012-02-28 | $5.97 | $5.97 | 766,900 |
| 2012-02-27 | $6.06 | $6.06 | 964,900 |
| 2012-02-24 | $6.18 | $6.18 | 756,400 |
| 2012-02-23 | $6.30 | $6.30 | 780,900 |
| 2012-02-22 | $6.40 | $6.40 | 818,400 |
| 2012-02-21 | $6.44 | $6.44 | 762,300 |
| 2012-02-17 | $6.44 | $6.44 | 1,277,800 |
| 2012-02-16 | $6.50 | $6.50 | 1,630,700 |
| 2012-02-15 | $6.17 | $6.17 | 993,800 |
| 2012-02-14 | $6.29 | $6.29 | 820,200 |
| 2012-02-13 | $6.48 | $6.48 | 1,242,500 |
| 2012-02-10 | $6.32 | $6.32 | 1,658,100 |
| 2012-02-09 | $6.75 | $6.75 | 2,031,300 |
| 2012-02-08 | $7.07 | $7.07 | 1,234,100 |
| 2012-02-07 | $7.19 | $7.19 | 2,033,200 |
| 2012-02-06 | $7.13 | $7.13 | 1,840,700 |
| 2012-02-03 | $7.79 | $7.79 | 3,127,400 |
| 2012-02-02 | $7.67 | $7.67 | 4,532,300 |
| 2012-02-01 | $6.95 | $6.95 | 4,466,000 |
| 2012-01-31 | $7.38 | $7.38 | 9,224,200 |
| 2012-01-30 | $6.15 | $6.15 | 1,166,400 |
| 2012-01-27 | $6.11 | $6.11 | 1,555,700 |
| 2012-01-26 | $5.94 | $5.94 | 2,323,100 |
| 2012-01-25 | $6.14 | $6.14 | 3,612,100 |
| 2012-01-24 | $5.68 | $5.68 | 903,200 |
| 2012-01-23 | $5.82 | $5.82 | 960,600 |
| 2012-01-20 | $6.00 | $6.00 | 834,900 |
| 2012-01-19 | $6.01 | $6.01 | 1,797,700 |
| 2012-01-18 | $6.16 | $6.16 | 1,687,000 |
| 2012-01-17 | $5.95 | $5.95 | 1,998,900 |
| 2012-01-13 | $5.87 | $5.87 | 1,193,400 |
| 2012-01-12 | $6.10 | $6.10 | 1,865,600 |
| 2012-01-11 | $6.23 | $6.23 | 2,540,600 |
| 2012-01-10 | $6.13 | $6.13 | 7,946,100 |
| 2012-01-09 | $6.78 | $6.78 | 8,825,200 |
| 2012-01-06 | $5.76 | $5.76 | 7,114,400 |
| 2012-01-05 | $4.82 | $4.82 | 2,959,600 |
| 2012-01-04 | $4.30 | $4.30 | 3,746,700 |
| 2012-01-03 | $3.56 | $3.56 | 1,321,500 |