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
- 1984-02-15 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 | $4.43 | $6.23 | 231,900 |
| 2012-12-28 | $4.42 | $6.21 | 231,400 |
| 2012-12-27 | $4.35 | $6.11 | 191,700 |
| 2012-12-26 | $4.36 | $6.13 | 230,800 |
| 2012-12-24 | $4.43 | $6.23 | 247,800 |
| 2012-12-21 | $4.59 | $6.45 | 926,100 |
| 2012-12-20 | $4.50 | $6.33 | 264,300 |
| 2012-12-19 | $4.52 | $6.35 | 311,700 |
| 2012-12-18 | $4.58 | $6.44 | 589,200 |
| 2012-12-17 | $4.71 | $6.62 | 823,200 |
| 2012-12-14 | $4.57 | $6.42 | 199,000 |
| 2012-12-13 | $4.54 | $6.38 | 396,800 |
| 2012-12-12 | $4.68 | $6.58 | 320,100 |
| 2012-12-11 | $4.88 | $6.86 | 366,600 |
| 2012-12-10 | $4.83 | $6.79 | 335,000 |
| 2012-12-07 | $4.73 | $6.65 | 395,800 |
| 2012-12-06 | $4.88 | $6.86 | 1,027,100 |
| 2012-12-05 | $6.93 | $6.93 | 2,382,000 |
| 2012-12-04 | $7.00 | $7.00 | 1,070,800 |
| 2012-12-03 | $6.91 | $6.91 | 1,086,900 |
| 2012-11-30 | $6.98 | $6.98 | 1,018,200 |
| 2012-11-29 | $6.47 | $6.47 | 94,700 |
| 2012-11-28 | $6.31 | $6.31 | 136,200 |
| 2012-11-27 | $6.39 | $6.39 | 106,300 |
| 2012-11-26 | $6.36 | $6.36 | 94,900 |
| 2012-11-23 | $6.29 | $6.29 | 76,600 |
| 2012-11-21 | $6.25 | $6.25 | 97,200 |
| 2012-11-20 | $6.30 | $6.30 | 116,700 |
| 2012-11-19 | $6.23 | $6.23 | 167,700 |
| 2012-11-16 | $6.26 | $6.26 | 165,700 |
| 2012-11-15 | $6.27 | $6.27 | 180,700 |
| 2012-11-14 | $6.26 | $6.26 | 210,600 |
| 2012-11-13 | $6.15 | $6.15 | 81,300 |
| 2012-11-12 | $6.17 | $6.17 | 74,100 |
| 2012-11-09 | $6.18 | $6.18 | 85,000 |
| 2012-11-08 | $6.15 | $6.15 | 115,500 |
| 2012-11-07 | $6.18 | $6.18 | 111,800 |
| 2012-11-06 | $6.34 | $6.34 | 52,300 |
| 2012-11-05 | $6.37 | $6.37 | 65,600 |
| 2012-11-02 | $6.42 | $6.42 | 139,800 |
| 2012-11-01 | $6.46 | $6.46 | 178,400 |
| 2012-10-31 | $6.57 | $6.57 | 118,900 |
| 2012-10-26 | $6.44 | $6.44 | 93,600 |
| 2012-10-25 | $6.59 | $6.59 | 75,500 |
| 2012-10-24 | $6.57 | $6.57 | 107,900 |
| 2012-10-23 | $6.68 | $6.68 | 145,100 |
| 2012-10-22 | $6.60 | $6.60 | 142,700 |
| 2012-10-19 | $6.55 | $6.55 | 198,500 |
| 2012-10-18 | $6.70 | $6.70 | 116,800 |
| 2012-10-17 | $6.88 | $6.88 | 118,200 |
| 2012-10-16 | $6.78 | $6.78 | 171,700 |
| 2012-10-15 | $6.74 | $6.74 | 199,400 |
| 2012-10-12 | $6.77 | $6.77 | 139,300 |
| 2012-10-11 | $6.92 | $6.92 | 154,300 |
| 2012-10-10 | $6.82 | $6.82 | 169,100 |
| 2012-10-09 | $6.75 | $6.75 | 244,500 |
| 2012-10-08 | $6.78 | $6.78 | 199,800 |
| 2012-10-05 | $6.90 | $6.90 | 157,200 |
| 2012-10-04 | $6.90 | $6.90 | 123,400 |
| 2012-10-03 | $6.83 | $6.83 | 135,500 |
| 2012-10-02 | $6.92 | $6.92 | 156,100 |
| 2012-10-01 | $6.99 | $6.99 | 123,500 |
| 2012-09-28 | $6.96 | $6.96 | 106,000 |
| 2012-09-27 | $7.00 | $7.00 | 181,400 |
| 2012-09-26 | $6.99 | $6.99 | 139,000 |
| 2012-09-25 | $6.89 | $6.89 | 232,200 |
| 2012-09-24 | $6.97 | $6.97 | 159,000 |
| 2012-09-21 | $6.98 | $6.98 | 558,400 |
| 2012-09-20 | $7.02 | $7.02 | 147,300 |
| 2012-09-19 | $7.00 | $7.00 | 162,000 |
| 2012-09-18 | $6.99 | $6.99 | 154,000 |
| 2012-09-17 | $6.91 | $6.91 | 144,700 |
| 2012-09-14 | $6.95 | $6.95 | 221,900 |
| 2012-09-13 | $6.98 | $6.98 | 216,100 |
| 2012-09-12 | $6.90 | $6.90 | 135,800 |
| 2012-09-11 | $6.85 | $6.85 | 133,000 |
| 2012-09-10 | $6.86 | $6.86 | 189,100 |
| 2012-09-07 | $6.80 | $6.80 | 233,500 |
| 2012-09-06 | $6.88 | $6.88 | 186,800 |
| 2012-09-05 | $6.75 | $6.75 | 255,500 |
| 2012-09-04 | $6.69 | $6.69 | 303,700 |
| 2012-08-31 | $6.76 | $6.76 | 91,000 |
| 2012-08-30 | $6.79 | $6.79 | 77,300 |
| 2012-08-29 | $6.85 | $6.85 | 103,000 |
| 2012-08-28 | $6.82 | $6.82 | 148,600 |
| 2012-08-27 | $6.82 | $6.82 | 89,200 |
| 2012-08-24 | $6.82 | $6.82 | 107,700 |
| 2012-08-23 | $6.82 | $6.82 | 172,600 |
| 2012-08-22 | $6.73 | $6.73 | 91,400 |
| 2012-08-21 | $6.74 | $6.74 | 172,600 |
| 2012-08-20 | $6.66 | $6.66 | 141,300 |
| 2012-08-17 | $6.66 | $6.66 | 157,300 |
| 2012-08-16 | $6.65 | $6.65 | 184,400 |
| 2012-08-15 | $6.62 | $6.62 | 309,700 |
| 2012-08-14 | $6.60 | $6.60 | 131,300 |
| 2012-08-13 | $6.65 | $6.65 | 150,500 |
| 2012-08-10 | $6.71 | $6.71 | 141,200 |
| 2012-08-09 | $6.70 | $6.70 | 118,600 |
| 2012-08-08 | $6.67 | $6.67 | 218,900 |
| 2012-08-07 | $6.60 | $6.60 | 210,600 |
| 2012-08-06 | $6.68 | $6.68 | 124,800 |
| 2012-08-03 | $6.61 | $6.61 | 142,500 |
| 2012-08-02 | $6.43 | $6.43 | 143,200 |
| 2012-08-01 | $6.46 | $6.46 | 206,300 |
| 2012-07-31 | $6.63 | $6.63 | 266,800 |
| 2012-07-30 | $6.71 | $6.71 | 127,400 |
| 2012-07-27 | $6.88 | $6.88 | 136,300 |
| 2012-07-26 | $6.57 | $6.57 | 116,600 |
| 2012-07-25 | $6.60 | $6.60 | 124,100 |
| 2012-07-24 | $6.42 | $6.42 | 137,700 |
| 2012-07-23 | $6.43 | $6.43 | 186,500 |
| 2012-07-20 | $6.53 | $6.53 | 209,100 |
| 2012-07-19 | $6.70 | $6.70 | 133,500 |
| 2012-07-18 | $6.79 | $6.79 | 149,400 |
| 2012-07-17 | $6.83 | $6.83 | 160,400 |
| 2012-07-16 | $6.84 | $6.84 | 182,300 |
| 2012-07-13 | $7.00 | $7.00 | 194,400 |
| 2012-07-12 | $7.16 | $7.16 | 206,500 |
| 2012-07-11 | $7.04 | $7.04 | 358,200 |
| 2012-07-10 | $7.04 | $7.04 | 260,700 |
| 2012-07-09 | $7.01 | $7.01 | 217,300 |
| 2012-07-06 | $6.92 | $6.92 | 147,000 |
| 2012-07-05 | $6.97 | $6.97 | 232,700 |
| 2012-07-03 | $6.99 | $6.99 | 203,500 |
| 2012-07-02 | $7.03 | $7.03 | 304,100 |
| 2012-06-29 | $6.87 | $6.87 | 210,100 |
| 2012-06-28 | $6.74 | $6.74 | 220,300 |
| 2012-06-27 | $6.77 | $6.77 | 340,000 |
| 2012-06-26 | $6.86 | $6.86 | 284,300 |
| 2012-06-25 | $6.84 | $6.84 | 248,500 |
| 2012-06-22 | $6.96 | $6.96 | 1,091,300 |
| 2012-06-21 | $6.79 | $6.79 | 225,900 |
| 2012-06-20 | $6.87 | $6.87 | 218,200 |
| 2012-06-19 | $6.85 | $6.85 | 438,100 |
| 2012-06-18 | $6.71 | $6.71 | 389,800 |
| 2012-06-15 | $6.65 | $6.65 | 1,352,900 |
| 2012-06-14 | $7.04 | $7.04 | 258,800 |
| 2012-06-13 | $6.96 | $6.96 | 204,900 |
| 2012-06-12 | $7.00 | $7.00 | 299,200 |
| 2012-06-11 | $6.77 | $6.77 | 266,500 |
| 2012-06-08 | $6.80 | $6.80 | 176,000 |
| 2012-06-07 | $6.77 | $6.77 | 282,100 |
| 2012-06-06 | $6.94 | $6.94 | 208,900 |
| 2012-06-05 | $6.75 | $6.75 | 224,300 |
| 2012-06-04 | $6.58 | $6.58 | 358,200 |
| 2012-06-01 | $6.41 | $6.41 | 192,000 |
| 2012-05-31 | $6.43 | $6.43 | 322,400 |
| 2012-05-30 | $6.34 | $6.34 | 178,100 |
| 2012-05-29 | $6.50 | $6.50 | 203,400 |
| 2012-05-25 | $6.32 | $6.32 | 241,400 |
| 2012-05-24 | $6.16 | $6.16 | 256,700 |
| 2012-05-23 | $6.09 | $6.09 | 262,000 |
| 2012-05-22 | $5.96 | $5.96 | 136,000 |
| 2012-05-21 | $6.08 | $6.08 | 207,000 |
| 2012-05-18 | $6.02 | $6.02 | 196,400 |
| 2012-05-17 | $6.04 | $6.04 | 110,100 |
| 2012-05-16 | $6.09 | $6.09 | 107,200 |
| 2012-05-15 | $6.07 | $6.07 | 109,000 |
| 2012-05-14 | $6.09 | $6.09 | 82,100 |
| 2012-05-11 | $6.13 | $6.13 | 101,600 |
| 2012-05-10 | $6.13 | $6.13 | 108,000 |
| 2012-05-09 | $6.02 | $6.02 | 101,000 |
| 2012-05-08 | $6.06 | $6.06 | 172,000 |
| 2012-05-07 | $6.05 | $6.05 | 206,000 |
| 2012-05-04 | $5.86 | $5.86 | 240,600 |
| 2012-05-03 | $5.90 | $5.90 | 245,200 |
| 2012-05-02 | $6.16 | $6.16 | 287,900 |
| 2012-05-01 | $6.17 | $6.17 | 234,000 |
| 2012-04-30 | $6.23 | $6.23 | 109,000 |
| 2012-04-27 | $6.38 | $6.38 | 236,300 |
| 2012-04-26 | $6.40 | $6.40 | 148,100 |
| 2012-04-25 | $6.43 | $6.43 | 154,900 |
| 2012-04-24 | $6.31 | $6.31 | 126,000 |
| 2012-04-23 | $6.11 | $6.11 | 155,900 |
| 2012-04-20 | $6.17 | $6.17 | 122,900 |
| 2012-04-19 | $6.10 | $6.10 | 119,400 |
| 2012-04-18 | $6.10 | $6.10 | 118,700 |
| 2012-04-17 | $6.29 | $6.29 | 106,700 |
| 2012-04-16 | $6.20 | $6.20 | 237,500 |
| 2012-04-13 | $6.12 | $6.12 | 280,700 |
| 2012-04-12 | $6.35 | $6.35 | 124,300 |
| 2012-04-11 | $6.42 | $6.42 | 100,100 |
| 2012-04-10 | $6.41 | $6.41 | 221,400 |
| 2012-04-09 | $6.56 | $6.56 | 153,700 |
| 2012-04-05 | $6.70 | $6.70 | 79,000 |
| 2012-04-04 | $6.76 | $6.76 | 228,100 |
| 2012-04-03 | $6.89 | $6.89 | 240,000 |
| 2012-04-02 | $6.92 | $6.92 | 205,500 |
| 2012-03-30 | $6.84 | $6.84 | 324,800 |
| 2012-03-29 | $6.97 | $6.97 | 127,000 |
| 2012-03-28 | $7.13 | $7.13 | 138,800 |
| 2012-03-27 | $7.22 | $7.22 | 175,400 |
| 2012-03-26 | $7.20 | $7.20 | 187,600 |
| 2012-03-23 | $6.96 | $6.96 | 227,000 |
| 2012-03-22 | $6.77 | $6.77 | 268,000 |
| 2012-03-21 | $6.84 | $6.84 | 167,700 |
| 2012-03-20 | $6.93 | $6.93 | 157,900 |
| 2012-03-19 | $7.06 | $7.06 | 225,500 |
| 2012-03-16 | $6.98 | $6.98 | 626,600 |
| 2012-03-15 | $6.99 | $6.99 | 208,500 |
| 2012-03-14 | $6.97 | $6.97 | 119,900 |
| 2012-03-13 | $7.12 | $7.12 | 129,700 |
| 2012-03-12 | $6.94 | $6.94 | 326,600 |
| 2012-03-09 | $6.73 | $6.73 | 119,400 |
| 2012-03-08 | $6.68 | $6.68 | 168,500 |
| 2012-03-07 | $6.77 | $6.77 | 123,600 |
| 2012-03-06 | $6.77 | $6.77 | 147,400 |
| 2012-03-05 | $6.83 | $6.83 | 130,700 |
| 2012-03-02 | $6.88 | $6.88 | 263,100 |
| 2012-03-01 | $7.08 | $7.08 | 261,400 |
| 2012-02-29 | $7.07 | $7.07 | 244,500 |
| 2012-02-28 | $7.21 | $7.21 | 722,900 |
| 2012-02-27 | $7.28 | $7.28 | 408,100 |
| 2012-02-24 | $7.57 | $7.57 | 106,800 |
| 2012-02-23 | $7.55 | $7.55 | 81,900 |
| 2012-02-22 | $7.42 | $7.42 | 181,900 |
| 2012-02-21 | $7.40 | $7.40 | 155,500 |
| 2012-02-17 | $7.61 | $7.61 | 230,700 |
| 2012-02-16 | $7.62 | $7.62 | 202,000 |
| 2012-02-15 | $7.43 | $7.43 | 221,400 |
| 2012-02-14 | $7.44 | $7.44 | 105,100 |
| 2012-02-13 | $7.49 | $7.49 | 143,200 |
| 2012-02-10 | $7.43 | $7.43 | 72,800 |
| 2012-02-09 | $7.65 | $7.65 | 99,100 |
| 2012-02-08 | $7.73 | $7.73 | 84,600 |
| 2012-02-07 | $7.70 | $7.70 | 95,000 |
| 2012-02-06 | $7.82 | $7.82 | 101,300 |
| 2012-02-03 | $7.76 | $7.76 | 211,200 |
| 2012-02-02 | $7.65 | $7.65 | 232,400 |
| 2012-02-01 | $7.49 | $7.49 | 371,200 |
| 2012-01-31 | $7.11 | $7.11 | 217,900 |
| 2012-01-30 | $7.08 | $7.08 | 98,400 |
| 2012-01-27 | $7.10 | $7.10 | 102,600 |
| 2012-01-26 | $7.09 | $7.09 | 273,300 |
| 2012-01-25 | $6.86 | $6.86 | 127,400 |
| 2012-01-24 | $6.79 | $6.79 | 151,100 |
| 2012-01-23 | $6.80 | $6.80 | 97,200 |
| 2012-01-20 | $6.85 | $6.85 | 103,400 |
| 2012-01-19 | $6.81 | $6.81 | 64,000 |
| 2012-01-18 | $6.80 | $6.80 | 87,600 |
| 2012-01-17 | $6.69 | $6.69 | 100,600 |
| 2012-01-13 | $6.73 | $6.73 | 83,800 |
| 2012-01-12 | $6.85 | $6.85 | 108,300 |
| 2012-01-11 | $6.81 | $6.81 | 163,800 |
| 2012-01-10 | $6.71 | $6.71 | 106,700 |
| 2012-01-09 | $6.63 | $6.63 | 135,900 |
| 2012-01-06 | $6.54 | $6.54 | 470,200 |
| 2012-01-05 | $6.71 | $6.71 | 79,800 |
| 2012-01-04 | $6.67 | $6.67 | 132,300 |
| 2012-01-03 | $6.81 | $6.81 | 198,900 |