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
- 1999-07-01 to 2026-07-17
- 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 | $5.46 | $6.66 | 31,778 |
| 2012-12-28 | $5.23 | $6.38 | 11,428 |
| 2012-12-27 | $5.21 | $6.36 | 6,769 |
| 2012-12-26 | $5.22 | $6.37 | 13,736 |
| 2012-12-24 | $5.34 | $6.52 | 3,638 |
| 2012-12-21 | $5.42 | $6.61 | 96,642 |
| 2012-12-20 | $5.41 | $6.60 | 15,639 |
| 2012-12-19 | $5.26 | $6.42 | 3,357 |
| 2012-12-18 | $5.16 | $6.30 | 9,108 |
| 2012-12-17 | $5.05 | $6.16 | 26,151 |
| 2012-12-14 | $5.04 | $6.15 | 7,450 |
| 2012-12-13 | $5.01 | $6.11 | 24,216 |
| 2012-12-12 | $5.13 | $6.26 | 28,643 |
| 2012-12-11 | $5.15 | $6.24 | 15,615 |
| 2012-12-10 | $5.11 | $6.19 | 15,664 |
| 2012-12-07 | $5.11 | $6.19 | 4,060 |
| 2012-12-06 | $5.18 | $6.28 | 24,907 |
| 2012-12-05 | $5.24 | $6.35 | 21,783 |
| 2012-12-04 | $5.35 | $6.48 | 10,611 |
| 2012-12-03 | $5.31 | $6.44 | 12,562 |
| 2012-11-30 | $5.18 | $6.28 | 24,273 |
| 2012-11-29 | $5.11 | $6.19 | 27,243 |
| 2012-11-28 | $5.25 | $6.36 | 51,543 |
| 2012-11-27 | $5.27 | $6.39 | 82,828 |
| 2012-11-26 | $5.19 | $6.29 | 37,296 |
| 2012-11-23 | $5.29 | $6.41 | 4,138 |
| 2012-11-21 | $5.24 | $6.35 | 32,107 |
| 2012-11-20 | $4.86 | $5.89 | 55,795 |
| 2012-11-19 | $4.98 | $6.04 | 38,053 |
| 2012-11-16 | $4.87 | $5.90 | 19,488 |
| 2012-11-15 | $4.77 | $5.78 | 42,785 |
| 2012-11-14 | $4.89 | $5.93 | 92,764 |
| 2012-11-13 | $5.25 | $6.36 | 74,522 |
| 2012-11-12 | $5.56 | $6.74 | 13,184 |
| 2012-11-09 | $5.58 | $6.76 | 30,385 |
| 2012-11-08 | $5.58 | $6.76 | 14,091 |
| 2012-11-07 | $5.70 | $6.91 | 39,837 |
| 2012-11-06 | $5.94 | $7.20 | 13,121 |
| 2012-11-05 | $5.86 | $7.10 | 8,372 |
| 2012-11-02 | $5.89 | $7.14 | 23,803 |
| 2012-11-01 | $5.91 | $7.16 | 38,263 |
| 2012-10-31 | $5.96 | $7.22 | 37,403 |
| 2012-10-26 | $5.77 | $6.99 | 11,438 |
| 2012-10-25 | $5.78 | $7.01 | 26,865 |
| 2012-10-24 | $5.65 | $6.85 | 85,991 |
| 2012-10-23 | $5.63 | $6.82 | 80,067 |
| 2012-10-22 | $5.73 | $6.94 | 70,258 |
| 2012-10-19 | $5.70 | $6.91 | 83,393 |
| 2012-10-18 | $5.65 | $6.85 | 111,508 |
| 2012-10-17 | $5.74 | $6.96 | 52,726 |
| 2012-10-16 | $5.50 | $6.67 | 17,789 |
| 2012-10-15 | $5.40 | $6.54 | 11,715 |
| 2012-10-12 | $5.37 | $6.51 | 4,581 |
| 2012-10-11 | $5.36 | $6.50 | 3,835 |
| 2012-10-10 | $5.26 | $6.38 | 13,559 |
| 2012-10-09 | $5.20 | $6.30 | 15,606 |
| 2012-10-08 | $5.25 | $6.36 | 9,732 |
| 2012-10-05 | $5.36 | $6.50 | 6,223 |
| 2012-10-04 | $5.40 | $6.54 | 13,181 |
| 2012-10-03 | $5.24 | $6.35 | 11,588 |
| 2012-10-02 | $5.26 | $6.38 | 12,982 |
| 2012-10-01 | $5.34 | $6.47 | 8,532 |
| 2012-09-28 | $5.24 | $6.35 | 7,179 |
| 2012-09-27 | $5.31 | $6.44 | 33,382 |
| 2012-09-26 | $5.30 | $6.42 | 10,334 |
| 2012-09-25 | $5.25 | $6.36 | 43,912 |
| 2012-09-24 | $5.31 | $6.44 | 37,381 |
| 2012-09-21 | $5.11 | $6.19 | 43,621 |
| 2012-09-20 | $5.11 | $6.19 | 6,833 |
| 2012-09-19 | $5.12 | $6.21 | 11,947 |
| 2012-09-18 | $5.19 | $6.29 | 12,115 |
| 2012-09-17 | $5.18 | $6.28 | 22,198 |
| 2012-09-14 | $5.22 | $6.33 | 20,977 |
| 2012-09-13 | $5.13 | $6.22 | 12,718 |
| 2012-09-12 | $5.07 | $6.14 | 5,820 |
| 2012-09-11 | $4.98 | $5.99 | 29,613 |
| 2012-09-10 | $5.06 | $6.09 | 8,770 |
| 2012-09-07 | $5.13 | $6.17 | 24,401 |
| 2012-09-06 | $5.33 | $6.41 | 25,643 |
| 2012-09-05 | $5.14 | $6.19 | 22,406 |
| 2012-09-04 | $5.09 | $6.13 | 11,361 |
| 2012-08-31 | $4.97 | $5.98 | 5,366 |
| 2012-08-30 | $4.95 | $5.96 | 7,277 |
| 2012-08-29 | $4.98 | $5.99 | 10,041 |
| 2012-08-28 | $4.99 | $6.01 | 8,743 |
| 2012-08-27 | $4.92 | $5.92 | 13,391 |
| 2012-08-24 | $4.91 | $5.91 | 5,669 |
| 2012-08-23 | $4.88 | $5.87 | 6,672 |
| 2012-08-22 | $4.98 | $5.99 | 10,943 |
| 2012-08-21 | $5.00 | $6.02 | 5,584 |
| 2012-08-20 | $5.04 | $6.07 | 7,525 |
| 2012-08-17 | $5.14 | $6.19 | 22,117 |
| 2012-08-16 | $5.04 | $6.07 | 15,598 |
| 2012-08-15 | $4.85 | $5.84 | 28,547 |
| 2012-08-14 | $4.78 | $5.75 | 11,741 |
| 2012-08-13 | $4.89 | $5.88 | 10,803 |
| 2012-08-10 | $4.87 | $5.86 | 67,503 |
| 2012-08-09 | $4.95 | $5.96 | 43,924 |
| 2012-08-08 | $4.91 | $5.91 | 11,697 |
| 2012-08-07 | $4.94 | $5.95 | 35,139 |
| 2012-08-06 | $4.97 | $5.98 | 54,013 |
| 2012-08-03 | $5.07 | $6.10 | 36,139 |
| 2012-08-02 | $4.68 | $5.63 | 32,342 |
| 2012-08-01 | $4.81 | $5.79 | 39,288 |
| 2012-07-31 | $4.89 | $5.88 | 27,212 |
| 2012-07-30 | $4.96 | $5.97 | 7,710 |
| 2012-07-27 | $5.00 | $6.02 | 37,609 |
| 2012-07-26 | $5.02 | $6.04 | 13,622 |
| 2012-07-25 | $5.01 | $6.03 | 12,612 |
| 2012-07-24 | $5.06 | $6.09 | 13,614 |
| 2012-07-23 | $5.12 | $6.16 | 31,195 |
| 2012-07-20 | $5.17 | $6.22 | 34,505 |
| 2012-07-19 | $5.19 | $6.25 | 24,194 |
| 2012-07-18 | $5.44 | $6.55 | 9,787 |
| 2012-07-17 | $5.44 | $6.55 | 33,926 |
| 2012-07-16 | $5.34 | $6.43 | 28,765 |
| 2012-07-13 | $5.60 | $6.74 | 33,678 |
| 2012-07-12 | $5.38 | $6.47 | 44,278 |
| 2012-07-11 | $5.45 | $6.56 | 22,749 |
| 2012-07-10 | $5.51 | $6.63 | 31,125 |
| 2012-07-09 | $5.53 | $6.66 | 63,293 |
| 2012-07-06 | $5.44 | $6.55 | 24,756 |
| 2012-07-05 | $5.55 | $6.68 | 39,838 |
| 2012-07-03 | $5.61 | $6.75 | 16,763 |
| 2012-07-02 | $5.64 | $6.79 | 63,806 |
| 2012-06-29 | $5.47 | $6.58 | 41,855 |
| 2012-06-28 | $5.20 | $6.26 | 89,850 |
| 2012-06-27 | $5.22 | $6.28 | 100,731 |
| 2012-06-26 | $5.20 | $6.26 | 33,870 |
| 2012-06-25 | $5.25 | $6.32 | 107,742 |
| 2012-06-22 | $5.45 | $6.56 | 1,371,511 |
| 2012-06-21 | $5.44 | $6.55 | 56,394 |
| 2012-06-20 | $5.48 | $6.59 | 111,748 |
| 2012-06-19 | $5.67 | $6.82 | 54,627 |
| 2012-06-18 | $5.53 | $6.66 | 128,904 |
| 2012-06-15 | $5.46 | $6.57 | 71,926 |
| 2012-06-14 | $5.26 | $6.33 | 60,072 |
| 2012-06-13 | $5.04 | $6.07 | 38,799 |
| 2012-06-12 | $5.00 | $5.98 | 29,876 |
| 2012-06-11 | $4.97 | $5.94 | 91,953 |
| 2012-06-08 | $5.04 | $6.02 | 54,186 |
| 2012-06-07 | $4.98 | $5.95 | 45,091 |
| 2012-06-06 | $4.69 | $5.60 | 33,358 |
| 2012-06-05 | $4.58 | $5.47 | 43,783 |
| 2012-06-04 | $4.64 | $5.54 | 101,450 |
| 2012-06-01 | $4.65 | $5.56 | 77,413 |
| 2012-05-31 | $4.81 | $5.75 | 110,141 |
| 2012-05-30 | $4.60 | $5.50 | 37,393 |
| 2012-05-29 | $4.69 | $5.60 | 15,794 |
| 2012-05-25 | $4.76 | $5.69 | 18,608 |
| 2012-05-24 | $4.95 | $5.92 | 20,635 |
| 2012-05-23 | $4.94 | $5.90 | 90,475 |
| 2012-05-22 | $4.56 | $5.45 | 17,285 |
| 2012-05-21 | $4.58 | $5.47 | 40,990 |
| 2012-05-18 | $4.34 | $5.19 | 97,776 |
| 2012-05-17 | $4.46 | $5.33 | 77,121 |
| 2012-05-16 | $4.64 | $5.54 | 45,401 |
| 2012-05-15 | $4.75 | $5.68 | 40,278 |
| 2012-05-14 | $4.97 | $5.94 | 32,459 |
| 2012-05-11 | $5.06 | $6.05 | 30,521 |
| 2012-05-10 | $5.14 | $6.14 | 70,557 |
| 2012-05-09 | $5.07 | $6.06 | 58,744 |
| 2012-05-08 | $4.90 | $5.86 | 44,307 |
| 2012-05-07 | $4.90 | $5.86 | 214,030 |
| 2012-05-04 | $5.01 | $5.99 | 163,640 |
| 2012-05-03 | $5.50 | $6.57 | 27,632 |
| 2012-05-02 | $5.52 | $6.60 | 69,176 |
| 2012-05-01 | $5.54 | $6.62 | 74,458 |
| 2012-04-30 | $5.36 | $6.41 | 98,274 |
| 2012-04-27 | $5.26 | $6.29 | 55,633 |
| 2012-04-26 | $5.28 | $6.31 | 133,075 |
| 2012-04-25 | $5.27 | $6.30 | 113,193 |
| 2012-04-24 | $5.55 | $6.63 | 111,233 |
| 2012-04-23 | $5.52 | $6.60 | 58,297 |
| 2012-04-20 | $5.61 | $6.70 | 69,403 |
| 2012-04-19 | $5.64 | $6.74 | 47,807 |
| 2012-04-18 | $5.48 | $6.55 | 79,260 |
| 2012-04-17 | $5.48 | $6.55 | 105,482 |
| 2012-04-16 | $5.45 | $6.51 | 180,781 |
| 2012-04-13 | $5.16 | $6.17 | 67,817 |
| 2012-04-12 | $5.11 | $6.11 | 98,415 |
| 2012-04-11 | $4.90 | $5.86 | 110,980 |
| 2012-04-10 | $4.95 | $5.92 | 54,961 |
| 2012-04-09 | $5.01 | $5.99 | 120,179 |
| 2012-04-05 | $4.99 | $5.96 | 242,686 |
| 2012-04-04 | $4.72 | $5.64 | 36,891 |
| 2012-04-03 | $4.66 | $5.57 | 136,434 |
| 2012-04-02 | $4.59 | $5.49 | 151,829 |
| 2012-03-30 | $4.71 | $5.63 | 212,883 |
| 2012-03-29 | $4.61 | $5.51 | 104,657 |
| 2012-03-28 | $4.55 | $5.44 | 72,084 |
| 2012-03-27 | $4.57 | $5.46 | 189,629 |
| 2012-03-26 | $4.55 | $5.44 | 148,142 |
| 2012-03-23 | $4.44 | $5.31 | 70,552 |
| 2012-03-22 | $4.47 | $5.34 | 62,057 |
| 2012-03-21 | $4.40 | $5.26 | 259,697 |
| 2012-03-20 | $4.30 | $5.10 | 38,918 |
| 2012-03-19 | $4.39 | $5.20 | 251,820 |
| 2012-03-16 | $3.99 | $4.73 | 127,488 |
| 2012-03-15 | $3.94 | $4.67 | 152,104 |
| 2012-03-14 | $4.00 | $4.74 | 429,529 |
| 2012-03-13 | $3.88 | $4.60 | 398,842 |
| 2012-03-12 | $3.05 | $3.62 | 508,615 |
| 2012-03-09 | $2.88 | $3.41 | 1,268,050 |
| 2012-03-08 | $2.68 | $3.18 | 148,070 |
| 2012-03-07 | $2.74 | $3.25 | 29,391 |
| 2012-03-06 | $2.75 | $3.26 | 11,914 |
| 2012-03-05 | $2.76 | $3.27 | 80,608 |
| 2012-03-02 | $2.76 | $3.27 | 29,150 |
| 2012-03-01 | $2.71 | $3.21 | 6,135 |
| 2012-02-29 | $2.63 | $3.12 | 2,820 |
| 2012-02-28 | $2.72 | $3.22 | 10,438 |
| 2012-02-27 | $2.65 | $3.14 | 17,409 |
| 2012-02-24 | $2.68 | $3.18 | 44,478 |
| 2012-02-23 | $2.75 | $3.26 | 35,131 |
| 2012-02-22 | $2.74 | $3.25 | 14,427 |
| 2012-02-21 | $2.65 | $3.14 | 41,194 |
| 2012-02-17 | $2.57 | $3.05 | 40,446 |
| 2012-02-16 | $2.70 | $3.20 | 15,634 |
| 2012-02-15 | $2.60 | $3.08 | 17,812 |
| 2012-02-14 | $2.62 | $3.11 | 52,710 |
| 2012-02-13 | $2.63 | $3.12 | 21,496 |
| 2012-02-10 | $2.53 | $3.00 | 49,072 |
| 2012-02-09 | $2.77 | $3.28 | 84,210 |
| 2012-02-08 | $2.69 | $3.19 | 85,800 |
| 2012-02-07 | $2.84 | $3.37 | 29,066 |
| 2012-02-06 | $2.73 | $3.24 | 63,165 |
| 2012-02-03 | $2.67 | $3.16 | 72,024 |
| 2012-02-02 | $2.70 | $3.20 | 44,094 |
| 2012-02-01 | $2.88 | $3.41 | 1,020 |
| 2012-01-31 | $2.77 | $3.28 | 2,121 |
| 2012-01-30 | $2.75 | $3.26 | 20,500 |
| 2012-01-27 | $2.94 | $3.48 | 2,600 |
| 2012-01-26 | $2.85 | $3.38 | 41,007 |
| 2012-01-25 | $2.99 | $3.54 | 11,393 |
| 2012-01-24 | $2.88 | $3.41 | 12,465 |
| 2012-01-23 | $2.91 | $3.45 | 5,300 |
| 2012-01-20 | $2.91 | $3.45 | 4,550 |
| 2012-01-19 | $2.67 | $3.16 | 19,888 |
| 2012-01-18 | $2.64 | $3.13 | 15,800 |
| 2012-01-17 | $2.63 | $3.12 | 19,928 |
| 2012-01-13 | $2.50 | $2.96 | 7,010 |
| 2012-01-12 | $2.54 | $3.01 | 11,200 |
| 2012-01-11 | $2.53 | $3.00 | 800 |
| 2012-01-10 | $2.40 | $2.84 | 9,035 |
| 2012-01-09 | $2.47 | $2.93 | 16,274 |
| 2012-01-06 | $2.60 | $3.08 | 1,200 |
| 2012-01-05 | $2.50 | $2.96 | 2,300 |
| 2012-01-04 | $2.55 | $3.02 | 3,800 |
| 2012-01-03 | $2.59 | $3.07 | 10,693 |