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
- 2000-04-06 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 | $6.01 | $6.01 | 312,700 |
| 2012-12-28 | $5.96 | $5.96 | 242,900 |
| 2012-12-27 | $6.04 | $6.04 | 295,400 |
| 2012-12-26 | $5.85 | $5.85 | 162,800 |
| 2012-12-24 | $6.01 | $6.01 | 107,300 |
| 2012-12-21 | $5.89 | $5.89 | 524,700 |
| 2012-12-20 | $6.16 | $6.16 | 218,300 |
| 2012-12-19 | $6.26 | $6.26 | 328,900 |
| 2012-12-18 | $6.11 | $6.11 | 199,100 |
| 2012-12-17 | $6.09 | $6.09 | 164,900 |
| 2012-12-14 | $5.98 | $5.98 | 330,200 |
| 2012-12-13 | $5.91 | $5.91 | 211,400 |
| 2012-12-12 | $5.94 | $5.94 | 226,100 |
| 2012-12-11 | $6.08 | $6.08 | 269,700 |
| 2012-12-10 | $6.06 | $6.06 | 314,700 |
| 2012-12-07 | $5.93 | $5.93 | 551,100 |
| 2012-12-06 | $5.41 | $5.41 | 110,900 |
| 2012-12-05 | $5.42 | $5.42 | 138,700 |
| 2012-12-04 | $5.41 | $5.41 | 85,000 |
| 2012-12-03 | $5.46 | $5.46 | 237,300 |
| 2012-11-30 | $5.73 | $5.73 | 293,200 |
| 2012-11-29 | $5.74 | $5.74 | 197,400 |
| 2012-11-28 | $5.70 | $5.70 | 122,900 |
| 2012-11-27 | $5.63 | $5.63 | 300,900 |
| 2012-11-26 | $5.47 | $5.47 | 123,000 |
| 2012-11-23 | $5.36 | $5.36 | 74,000 |
| 2012-11-21 | $5.23 | $5.23 | 54,900 |
| 2012-11-20 | $5.22 | $5.22 | 107,500 |
| 2012-11-19 | $5.23 | $5.23 | 264,900 |
| 2012-11-16 | $5.12 | $5.12 | 642,100 |
| 2012-11-15 | $5.08 | $5.08 | 148,000 |
| 2012-11-14 | $5.05 | $5.05 | 214,500 |
| 2012-11-13 | $5.15 | $5.15 | 108,600 |
| 2012-11-12 | $5.15 | $5.15 | 90,700 |
| 2012-11-09 | $5.10 | $5.10 | 200,800 |
| 2012-11-08 | $5.24 | $5.24 | 191,000 |
| 2012-11-07 | $5.26 | $5.26 | 217,300 |
| 2012-11-06 | $5.30 | $5.30 | 113,100 |
| 2012-11-05 | $5.35 | $5.35 | 127,300 |
| 2012-11-02 | $5.30 | $5.30 | 198,400 |
| 2012-11-01 | $5.49 | $5.49 | 245,100 |
| 2012-10-31 | $5.56 | $5.56 | 295,000 |
| 2012-10-26 | $5.61 | $5.61 | 172,000 |
| 2012-10-25 | $5.93 | $5.93 | 146,100 |
| 2012-10-24 | $5.68 | $5.68 | 124,100 |
| 2012-10-23 | $5.68 | $5.68 | 189,100 |
| 2012-10-22 | $5.77 | $5.77 | 216,500 |
| 2012-10-19 | $5.77 | $5.77 | 686,300 |
| 2012-10-18 | $5.99 | $5.99 | 129,600 |
| 2012-10-17 | $6.11 | $6.11 | 262,400 |
| 2012-10-16 | $5.86 | $5.86 | 119,300 |
| 2012-10-15 | $5.86 | $5.86 | 142,000 |
| 2012-10-12 | $5.63 | $5.63 | 140,000 |
| 2012-10-11 | $5.83 | $5.83 | 115,200 |
| 2012-10-10 | $5.78 | $5.78 | 171,200 |
| 2012-10-09 | $5.94 | $5.94 | 312,800 |
| 2012-10-08 | $6.26 | $6.26 | 164,800 |
| 2012-10-05 | $6.35 | $6.35 | 369,800 |
| 2012-10-04 | $6.11 | $6.11 | 153,200 |
| 2012-10-03 | $6.09 | $6.09 | 98,500 |
| 2012-10-02 | $6.14 | $6.14 | 129,600 |
| 2012-10-01 | $6.17 | $6.17 | 164,400 |
| 2012-09-28 | $6.08 | $6.08 | 197,400 |
| 2012-09-27 | $6.00 | $6.00 | 308,900 |
| 2012-09-26 | $6.08 | $6.08 | 170,300 |
| 2012-09-25 | $6.15 | $6.15 | 271,700 |
| 2012-09-24 | $6.43 | $6.43 | 324,300 |
| 2012-09-21 | $6.37 | $6.37 | 480,600 |
| 2012-09-20 | $6.45 | $6.45 | 179,900 |
| 2012-09-19 | $6.49 | $6.49 | 194,100 |
| 2012-09-18 | $6.49 | $6.49 | 172,600 |
| 2012-09-17 | $6.40 | $6.40 | 290,800 |
| 2012-09-14 | $6.46 | $6.46 | 463,000 |
| 2012-09-13 | $6.24 | $6.24 | 383,600 |
| 2012-09-12 | $6.11 | $6.11 | 287,600 |
| 2012-09-11 | $5.84 | $5.84 | 379,300 |
| 2012-09-10 | $6.21 | $6.21 | 701,600 |
| 2012-09-07 | $5.84 | $5.84 | 251,100 |
| 2012-09-06 | $5.80 | $5.80 | 257,300 |
| 2012-09-05 | $5.56 | $5.56 | 240,700 |
| 2012-09-04 | $5.52 | $5.52 | 305,900 |
| 2012-08-31 | $5.37 | $5.37 | 147,200 |
| 2012-08-30 | $5.27 | $5.27 | 171,600 |
| 2012-08-29 | $5.40 | $5.40 | 94,800 |
| 2012-08-28 | $5.30 | $5.30 | 298,000 |
| 2012-08-27 | $5.24 | $5.24 | 235,000 |
| 2012-08-24 | $5.27 | $5.27 | 56,900 |
| 2012-08-23 | $5.15 | $5.15 | 229,500 |
| 2012-08-22 | $5.32 | $5.32 | 149,200 |
| 2012-08-21 | $5.28 | $5.28 | 207,600 |
| 2012-08-20 | $5.25 | $5.25 | 168,100 |
| 2012-08-17 | $5.49 | $5.49 | 142,700 |
| 2012-08-16 | $5.47 | $5.47 | 133,000 |
| 2012-08-15 | $5.43 | $5.43 | 166,800 |
| 2012-08-14 | $5.16 | $5.16 | 163,200 |
| 2012-08-13 | $5.12 | $5.12 | 112,700 |
| 2012-08-10 | $5.06 | $5.06 | 134,200 |
| 2012-08-09 | $5.14 | $5.14 | 102,400 |
| 2012-08-08 | $5.05 | $5.05 | 99,500 |
| 2012-08-07 | $5.06 | $5.06 | 231,200 |
| 2012-08-06 | $5.04 | $5.04 | 124,300 |
| 2012-08-03 | $5.21 | $5.21 | 199,300 |
| 2012-08-02 | $5.08 | $5.08 | 173,900 |
| 2012-08-01 | $4.94 | $4.94 | 320,000 |
| 2012-07-31 | $5.26 | $5.26 | 278,400 |
| 2012-07-30 | $5.37 | $5.37 | 273,900 |
| 2012-07-27 | $5.85 | $5.85 | 529,500 |
| 2012-07-26 | $5.40 | $5.40 | 322,400 |
| 2012-07-25 | $4.95 | $4.95 | 160,500 |
| 2012-07-24 | $4.92 | $4.92 | 257,500 |
| 2012-07-23 | $4.90 | $4.90 | 263,200 |
| 2012-07-20 | $4.98 | $4.98 | 238,800 |
| 2012-07-19 | $5.12 | $5.12 | 145,200 |
| 2012-07-18 | $5.25 | $5.25 | 138,200 |
| 2012-07-17 | $5.13 | $5.13 | 138,400 |
| 2012-07-16 | $5.12 | $5.12 | 167,100 |
| 2012-07-13 | $5.17 | $5.17 | 235,000 |
| 2012-07-12 | $5.14 | $5.14 | 329,200 |
| 2012-07-11 | $5.28 | $5.28 | 396,900 |
| 2012-07-10 | $5.37 | $5.37 | 359,300 |
| 2012-07-09 | $5.68 | $5.68 | 168,100 |
| 2012-07-06 | $5.50 | $5.50 | 200,500 |
| 2012-07-05 | $5.54 | $5.54 | 196,300 |
| 2012-07-03 | $5.60 | $5.60 | 115,000 |
| 2012-07-02 | $5.48 | $5.48 | 378,100 |
| 2012-06-29 | $5.52 | $5.52 | 281,800 |
| 2012-06-28 | $5.28 | $5.28 | 240,500 |
| 2012-06-27 | $5.46 | $5.46 | 232,900 |
| 2012-06-26 | $5.12 | $5.12 | 151,100 |
| 2012-06-25 | $5.12 | $5.12 | 131,900 |
| 2012-06-22 | $5.29 | $5.29 | 420,600 |
| 2012-06-21 | $5.03 | $5.03 | 304,700 |
| 2012-06-20 | $5.30 | $5.30 | 315,200 |
| 2012-06-19 | $5.58 | $5.58 | 431,600 |
| 2012-06-18 | $5.46 | $5.46 | 415,500 |
| 2012-06-15 | $5.07 | $5.07 | 509,600 |
| 2012-06-14 | $4.73 | $4.73 | 162,700 |
| 2012-06-13 | $4.59 | $4.59 | 216,900 |
| 2012-06-12 | $4.54 | $4.54 | 101,000 |
| 2012-06-11 | $4.41 | $4.41 | 195,900 |
| 2012-06-08 | $4.49 | $4.49 | 190,400 |
| 2012-06-07 | $4.35 | $4.35 | 235,500 |
| 2012-06-06 | $4.44 | $4.44 | 141,700 |
| 2012-06-05 | $4.37 | $4.37 | 167,600 |
| 2012-06-04 | $4.19 | $4.19 | 299,000 |
| 2012-06-01 | $4.24 | $4.24 | 482,800 |
| 2012-05-31 | $4.44 | $4.44 | 404,400 |
| 2012-05-30 | $4.43 | $4.43 | 190,400 |
| 2012-05-29 | $4.60 | $4.60 | 168,800 |
| 2012-05-25 | $4.61 | $4.61 | 147,200 |
| 2012-05-24 | $4.52 | $4.52 | 172,200 |
| 2012-05-23 | $4.51 | $4.51 | 178,000 |
| 2012-05-22 | $4.43 | $4.43 | 173,000 |
| 2012-05-21 | $4.65 | $4.65 | 242,200 |
| 2012-05-18 | $4.35 | $4.35 | 501,200 |
| 2012-05-17 | $4.50 | $4.50 | 637,000 |
| 2012-05-16 | $4.48 | $4.48 | 258,000 |
| 2012-05-15 | $4.39 | $4.39 | 257,000 |
| 2012-05-14 | $4.35 | $4.35 | 169,400 |
| 2012-05-11 | $4.41 | $4.41 | 184,300 |
| 2012-05-10 | $4.36 | $4.36 | 205,000 |
| 2012-05-09 | $4.20 | $4.20 | 153,000 |
| 2012-05-08 | $4.34 | $4.34 | 223,800 |
| 2012-05-07 | $4.22 | $4.22 | 151,000 |
| 2012-05-04 | $4.13 | $4.13 | 234,100 |
| 2012-05-03 | $4.35 | $4.35 | 260,900 |
| 2012-05-02 | $4.46 | $4.46 | 258,600 |
| 2012-05-01 | $4.56 | $4.56 | 217,000 |
| 2012-04-30 | $4.65 | $4.65 | 200,000 |
| 2012-04-27 | $4.82 | $4.82 | 120,500 |
| 2012-04-26 | $4.82 | $4.82 | 199,600 |
| 2012-04-25 | $4.67 | $4.67 | 181,300 |
| 2012-04-24 | $4.48 | $4.48 | 107,200 |
| 2012-04-23 | $4.42 | $4.42 | 146,200 |
| 2012-04-20 | $4.53 | $4.53 | 214,500 |
| 2012-04-19 | $4.50 | $4.50 | 245,500 |
| 2012-04-18 | $4.40 | $4.40 | 170,800 |
| 2012-04-17 | $4.51 | $4.51 | 268,800 |
| 2012-04-16 | $4.30 | $4.30 | 137,100 |
| 2012-04-13 | $4.31 | $4.31 | 180,100 |
| 2012-04-12 | $4.51 | $4.51 | 201,000 |
| 2012-04-11 | $4.30 | $4.30 | 243,900 |
| 2012-04-10 | $4.19 | $4.19 | 403,100 |
| 2012-04-09 | $4.50 | $4.50 | 196,700 |
| 2012-04-05 | $4.64 | $4.64 | 101,500 |
| 2012-04-04 | $4.64 | $4.64 | 279,200 |
| 2012-04-03 | $4.99 | $4.99 | 175,100 |
| 2012-04-02 | $5.13 | $5.13 | 384,500 |
| 2012-03-30 | $4.90 | $4.90 | 263,500 |
| 2012-03-29 | $4.95 | $4.95 | 175,600 |
| 2012-03-28 | $4.90 | $4.90 | 305,200 |
| 2012-03-27 | $5.25 | $5.25 | 460,900 |
| 2012-03-26 | $5.01 | $5.01 | 515,200 |
| 2012-03-23 | $4.74 | $4.74 | 207,600 |
| 2012-03-22 | $4.57 | $4.57 | 339,600 |
| 2012-03-21 | $4.72 | $4.72 | 171,200 |
| 2012-03-20 | $4.63 | $4.63 | 123,500 |
| 2012-03-19 | $4.72 | $4.72 | 446,900 |
| 2012-03-16 | $4.60 | $4.60 | 313,800 |
| 2012-03-15 | $4.73 | $4.73 | 248,700 |
| 2012-03-14 | $4.73 | $4.73 | 376,100 |
| 2012-03-13 | $4.81 | $4.81 | 294,200 |
| 2012-03-12 | $4.80 | $4.80 | 228,300 |
| 2012-03-09 | $4.95 | $4.95 | 520,500 |
| 2012-03-08 | $5.00 | $5.00 | 466,900 |
| 2012-03-07 | $4.96 | $4.96 | 271,500 |
| 2012-03-06 | $4.80 | $4.80 | 395,100 |
| 2012-03-05 | $5.03 | $5.03 | 369,000 |
| 2012-03-02 | $5.12 | $5.12 | 485,100 |
| 2012-03-01 | $5.26 | $5.26 | 454,400 |
| 2012-02-29 | $5.27 | $5.27 | 464,100 |
| 2012-02-28 | $5.53 | $5.53 | 388,400 |
| 2012-02-27 | $5.51 | $5.51 | 411,400 |
| 2012-02-24 | $5.52 | $5.52 | 310,400 |
| 2012-02-23 | $5.59 | $5.59 | 1,137,000 |
| 2012-02-22 | $5.67 | $5.67 | 1,017,900 |
| 2012-02-21 | $5.46 | $5.46 | 1,029,500 |
| 2012-02-17 | $5.33 | $5.33 | 1,260,600 |
| 2012-02-16 | $4.20 | $4.20 | 225,400 |
| 2012-02-15 | $4.20 | $4.20 | 282,900 |
| 2012-02-14 | $4.27 | $4.27 | 231,500 |
| 2012-02-13 | $4.42 | $4.42 | 350,900 |
| 2012-02-10 | $4.24 | $4.24 | 343,800 |
| 2012-02-09 | $4.32 | $4.32 | 482,700 |
| 2012-02-08 | $4.78 | $4.78 | 1,047,200 |
| 2012-02-07 | $4.50 | $4.50 | 644,700 |
| 2012-02-06 | $4.54 | $4.54 | 495,000 |
| 2012-02-03 | $4.55 | $4.55 | 685,500 |
| 2012-02-02 | $4.44 | $4.44 | 802,000 |
| 2012-02-01 | $4.19 | $4.19 | 1,624,700 |
| 2012-01-31 | $3.45 | $3.45 | 337,200 |
| 2012-01-30 | $3.30 | $3.30 | 121,200 |
| 2012-01-27 | $3.30 | $3.30 | 274,400 |
| 2012-01-26 | $3.25 | $3.25 | 241,400 |
| 2012-01-25 | $3.12 | $3.12 | 174,600 |
| 2012-01-24 | $3.07 | $3.07 | 194,100 |
| 2012-01-23 | $3.14 | $3.14 | 219,300 |
| 2012-01-20 | $3.20 | $3.20 | 87,400 |
| 2012-01-19 | $3.22 | $3.22 | 224,100 |
| 2012-01-18 | $3.31 | $3.31 | 161,500 |
| 2012-01-17 | $3.22 | $3.22 | 253,200 |
| 2012-01-13 | $3.27 | $3.27 | 223,600 |
| 2012-01-12 | $3.30 | $3.30 | 210,800 |
| 2012-01-11 | $3.30 | $3.30 | 392,300 |
| 2012-01-10 | $3.15 | $3.15 | 614,300 |
| 2012-01-09 | $3.02 | $3.02 | 418,400 |
| 2012-01-06 | $3.03 | $3.03 | 245,300 |
| 2012-01-05 | $2.99 | $2.99 | 155,000 |
| 2012-01-04 | $2.95 | $2.95 | 149,900 |
| 2012-01-03 | $2.96 | $2.96 | 232,100 |