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
- 2006-03-06 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 | $1.15 | $1.15 | 85,000 |
| 2012-12-28 | $1.12 | $1.12 | 8,000 |
| 2012-12-27 | $1.20 | $1.20 | 21,000 |
| 2012-12-26 | $1.24 | $1.24 | 19,000 |
| 2012-12-24 | $1.25 | $1.25 | 5,500 |
| 2012-12-21 | $1.26 | $1.26 | 57,000 |
| 2012-12-20 | $1.28 | $1.28 | 27,000 |
| 2012-12-19 | $1.20 | $1.20 | 27,000 |
| 2012-12-18 | $1.17 | $1.17 | 26,000 |
| 2012-12-17 | $1.12 | $1.12 | 23,500 |
| 2012-12-14 | $1.11 | $1.11 | 15,500 |
| 2012-12-13 | $1.05 | $1.05 | 7,500 |
| 2012-12-12 | $1.07 | $1.07 | 107,500 |
| 2012-12-11 | $1.05 | $1.05 | 28,500 |
| 2012-12-10 | $1.05 | $1.05 | 35,500 |
| 2012-12-07 | $1.03 | $1.03 | 2,500 |
| 2012-12-06 | $1.02 | $1.02 | 14,500 |
| 2012-12-05 | $1.07 | $1.07 | 7,000 |
| 2012-12-04 | $1.05 | $1.05 | 28,500 |
| 2012-12-03 | $1.00 | $1.00 | 7,000 |
| 2012-11-30 | $0.96 | $0.96 | 16,500 |
| 2012-11-29 | $0.97 | $0.97 | 22,500 |
| 2012-11-28 | $0.94 | $0.94 | 19,000 |
| 2012-11-27 | $0.96 | $0.96 | 48,500 |
| 2012-11-26 | $1.09 | $1.09 | 19,500 |
| 2012-11-23 | $0.91 | $0.91 | 4,000 |
| 2012-11-21 | $0.84 | $0.84 | 32,000 |
| 2012-11-20 | $0.83 | $0.83 | 8,500 |
| 2012-11-19 | $0.82 | $0.82 | 15,000 |
| 2012-11-16 | $0.84 | $0.84 | 1,000 |
| 2012-11-15 | $0.82 | $0.82 | 14,500 |
| 2012-11-14 | $0.82 | $0.82 | 67,000 |
| 2012-11-13 | $0.81 | $0.81 | 56,500 |
| 2012-11-12 | $0.88 | $0.88 | 15,500 |
| 2012-11-09 | $0.91 | $0.91 | 58,500 |
| 2012-11-08 | $0.93 | $0.93 | 59,000 |
| 2012-11-07 | $0.88 | $0.88 | 19,000 |
| 2012-11-06 | $1.05 | $1.05 | 19,000 |
| 2012-11-05 | $1.06 | $1.06 | 2,500 |
| 2012-11-02 | $1.10 | $1.10 | 0 |
| 2012-11-01 | $1.10 | $1.10 | 6,500 |
| 2012-10-31 | $1.13 | $1.13 | 5,000 |
| 2012-10-26 | $1.05 | $1.05 | 12,000 |
| 2012-10-25 | $1.09 | $1.09 | 1,000 |
| 2012-10-24 | $1.09 | $1.09 | 6,500 |
| 2012-10-23 | $1.12 | $1.12 | 0 |
| 2012-10-22 | $1.12 | $1.12 | 0 |
| 2012-10-19 | $1.12 | $1.12 | 90,000 |
| 2012-10-18 | $1.18 | $1.18 | 21,000 |
| 2012-10-17 | $1.19 | $1.19 | 92,000 |
| 2012-10-16 | $1.18 | $1.18 | 8,000 |
| 2012-10-15 | $1.16 | $1.16 | 10,500 |
| 2012-10-12 | $1.19 | $1.19 | 14,500 |
| 2012-10-11 | $1.22 | $1.22 | 2,500 |
| 2012-10-10 | $1.24 | $1.24 | 2,000 |
| 2012-10-09 | $1.29 | $1.29 | 37,500 |
| 2012-10-08 | $1.30 | $1.30 | 18,000 |
| 2012-10-05 | $1.28 | $1.28 | 18,000 |
| 2012-10-04 | $1.21 | $1.21 | 43,500 |
| 2012-10-03 | $1.29 | $1.29 | 11,000 |
| 2012-10-02 | $1.40 | $1.40 | 0 |
| 2012-10-01 | $1.40 | $1.40 | 2,500 |
| 2012-09-28 | $1.40 | $1.40 | 26,500 |
| 2012-09-27 | $1.48 | $1.48 | 18,500 |
| 2012-09-26 | $1.52 | $1.52 | 14,000 |
| 2012-09-25 | $1.54 | $1.54 | 34,000 |
| 2012-09-24 | $1.46 | $1.46 | 3,500 |
| 2012-09-21 | $1.43 | $1.43 | 7,000 |
| 2012-09-20 | $1.35 | $1.35 | 12,500 |
| 2012-09-19 | $1.40 | $1.40 | 0 |
| 2012-09-18 | $1.40 | $1.40 | 19,500 |
| 2012-09-17 | $1.41 | $1.41 | 16,000 |
| 2012-09-14 | $1.29 | $1.29 | 5,000 |
| 2012-09-13 | $1.17 | $1.17 | 11,000 |
| 2012-09-12 | $1.36 | $1.36 | 23,500 |
| 2012-09-11 | $1.49 | $1.49 | 68,000 |
| 2012-09-10 | $1.60 | $1.60 | 374,500 |
| 2012-09-07 | $1.56 | $1.56 | 8,000 |
| 2012-09-06 | $1.53 | $1.53 | 20,000 |
| 2012-09-05 | $1.53 | $1.53 | 17,500 |
| 2012-09-04 | $1.60 | $1.60 | 35,500 |
| 2012-08-31 | $1.40 | $1.40 | 18,000 |
| 2012-08-30 | $1.31 | $1.31 | 10,000 |
| 2012-08-29 | $1.28 | $1.28 | 13,500 |
| 2012-08-28 | $1.35 | $1.35 | 22,000 |
| 2012-08-27 | $1.13 | $1.13 | 5,000 |
| 2012-08-24 | $1.12 | $1.12 | 32,500 |
| 2012-08-23 | $1.12 | $1.12 | 18,000 |
| 2012-08-22 | $1.07 | $1.07 | 26,000 |
| 2012-08-21 | $1.13 | $1.13 | 40,500 |
| 2012-08-20 | $1.07 | $1.07 | 30,500 |
| 2012-08-17 | $1.06 | $1.06 | 15,500 |
| 2012-08-16 | $0.99 | $0.99 | 12,500 |
| 2012-08-15 | $0.97 | $0.97 | 9,500 |
| 2012-08-14 | $0.97 | $0.97 | 2,500 |
| 2012-08-13 | $0.94 | $0.94 | 3,000 |
| 2012-08-10 | $0.97 | $0.97 | 8,000 |
| 2012-08-09 | $0.93 | $0.93 | 5,000 |
| 2012-08-08 | $0.91 | $0.91 | 500 |
| 2012-08-07 | $0.91 | $0.91 | 17,000 |
| 2012-08-06 | $0.91 | $0.91 | 1,500 |
| 2012-08-03 | $0.89 | $0.89 | 5,000 |
| 2012-08-02 | $0.87 | $0.87 | 2,500 |
| 2012-08-01 | $0.85 | $0.85 | 25,000 |
| 2012-07-31 | $0.93 | $0.93 | 15,000 |
| 2012-07-30 | $0.84 | $0.84 | 18,500 |
| 2012-07-27 | $0.85 | $0.85 | 21,000 |
| 2012-07-26 | $0.82 | $0.82 | 57,000 |
| 2012-07-25 | $0.82 | $0.82 | 10,000 |
| 2012-07-24 | $0.80 | $0.80 | 1,000 |
| 2012-07-23 | $0.81 | $0.81 | 13,000 |
| 2012-07-20 | $0.86 | $0.86 | 4,500 |
| 2012-07-19 | $0.87 | $0.87 | 3,500 |
| 2012-07-18 | $0.85 | $0.85 | 9,500 |
| 2012-07-17 | $0.82 | $0.82 | 37,500 |
| 2012-07-16 | $0.83 | $0.83 | 5,500 |
| 2012-07-13 | $0.84 | $0.84 | 5,000 |
| 2012-07-12 | $0.81 | $0.81 | 9,000 |
| 2012-07-11 | $0.82 | $0.82 | 28,500 |
| 2012-07-10 | $0.85 | $0.85 | 14,000 |
| 2012-07-09 | $0.93 | $0.93 | 27,500 |
| 2012-07-06 | $0.94 | $0.94 | 18,500 |
| 2012-07-05 | $1.00 | $1.00 | 8,500 |
| 2012-07-03 | $1.00 | $1.00 | 14,500 |
| 2012-07-02 | $1.00 | $1.00 | 8,500 |
| 2012-06-29 | $1.11 | $1.11 | 7,500 |
| 2012-06-28 | $1.01 | $1.01 | 37,000 |
| 2012-06-27 | $0.96 | $0.96 | 22,500 |
| 2012-06-26 | $0.98 | $0.98 | 7,500 |
| 2012-06-25 | $1.02 | $1.02 | 3,000 |
| 2012-06-22 | $1.03 | $1.03 | 2,000 |
| 2012-06-21 | $1.03 | $1.03 | 52,000 |
| 2012-06-20 | $1.06 | $1.06 | 26,500 |
| 2012-06-19 | $1.04 | $1.04 | 14,000 |
| 2012-06-18 | $0.99 | $0.99 | 14,000 |
| 2012-06-15 | $1.00 | $1.00 | 4,000 |
| 2012-06-14 | $0.99 | $0.99 | 40,500 |
| 2012-06-13 | $1.00 | $1.00 | 10,500 |
| 2012-06-12 | $1.00 | $1.00 | 8,500 |
| 2012-06-11 | $1.04 | $1.04 | 20,000 |
| 2012-06-08 | $1.11 | $1.11 | 5,000 |
| 2012-06-07 | $1.08 | $1.08 | 1,000 |
| 2012-06-06 | $1.08 | $1.08 | 32,500 |
| 2012-06-05 | $1.08 | $1.08 | 6,500 |
| 2012-06-04 | $1.10 | $1.10 | 58,000 |
| 2012-06-01 | $1.15 | $1.15 | 11,500 |
| 2012-05-31 | $1.23 | $1.23 | 25,000 |
| 2012-05-30 | $1.33 | $1.33 | 2,500 |
| 2012-05-29 | $1.28 | $1.28 | 2,000 |
| 2012-05-25 | $1.27 | $1.27 | 257,500 |
| 2012-05-24 | $1.26 | $1.26 | 11,500 |
| 2012-05-23 | $1.27 | $1.27 | 14,000 |
| 2012-05-22 | $1.30 | $1.30 | 26,000 |
| 2012-05-21 | $1.30 | $1.30 | 9,000 |
| 2012-05-18 | $1.28 | $1.28 | 6,500 |
| 2012-05-17 | $1.29 | $1.29 | 18,500 |
| 2012-05-16 | $1.32 | $1.32 | 35,000 |
| 2012-05-15 | $1.38 | $1.38 | 6,500 |
| 2012-05-14 | $1.44 | $1.44 | 7,500 |
| 2012-05-11 | $1.50 | $1.50 | 4,000 |
| 2012-05-10 | $1.50 | $1.50 | 12,000 |
| 2012-05-09 | $1.48 | $1.48 | 56,000 |
| 2012-05-08 | $1.54 | $1.54 | 28,500 |
| 2012-05-07 | $1.53 | $1.53 | 48,500 |
| 2012-05-04 | $1.52 | $1.52 | 18,500 |
| 2012-05-03 | $1.58 | $1.58 | 106,500 |
| 2012-05-02 | $1.68 | $1.68 | 108,000 |
| 2012-05-01 | $1.82 | $1.82 | 21,000 |
| 2012-04-30 | $1.78 | $1.78 | 12,500 |
| 2012-04-27 | $1.83 | $1.83 | 11,000 |
| 2012-04-26 | $1.84 | $1.84 | 6,000 |
| 2012-04-25 | $1.82 | $1.82 | 15,500 |
| 2012-04-24 | $1.81 | $1.81 | 4,500 |
| 2012-04-23 | $1.81 | $1.81 | 17,000 |
| 2012-04-20 | $1.89 | $1.89 | 17,000 |
| 2012-04-19 | $1.78 | $1.78 | 10,000 |
| 2012-04-18 | $1.83 | $1.83 | 500 |
| 2012-04-17 | $1.87 | $1.87 | 3,500 |
| 2012-04-16 | $1.92 | $1.92 | 59,000 |
| 2012-04-13 | $1.72 | $1.72 | 76,500 |
| 2012-04-12 | $1.79 | $1.79 | 74,500 |
| 2012-04-11 | $1.77 | $1.77 | 51,500 |
| 2012-04-10 | $1.76 | $1.76 | 6,500 |
| 2012-04-09 | $1.81 | $1.81 | 9,000 |
| 2012-04-05 | $1.84 | $1.84 | 11,500 |
| 2012-04-04 | $1.87 | $1.87 | 12,000 |
| 2012-04-03 | $1.92 | $1.92 | 13,000 |
| 2012-04-02 | $1.97 | $1.97 | 6,000 |
| 2012-03-30 | $2.04 | $2.04 | 22,500 |
| 2012-03-29 | $2.00 | $2.00 | 25,000 |
| 2012-03-28 | $2.05 | $2.05 | 17,000 |
| 2012-03-27 | $2.07 | $2.07 | 4,500 |
| 2012-03-26 | $2.18 | $2.18 | 11,000 |
| 2012-03-23 | $2.13 | $2.13 | 23,000 |
| 2012-03-22 | $2.04 | $2.04 | 13,500 |
| 2012-03-21 | $2.09 | $2.09 | 1,500 |
| 2012-03-20 | $2.10 | $2.10 | 16,000 |
| 2012-03-19 | $2.23 | $2.23 | 43,000 |
| 2012-03-16 | $2.26 | $2.26 | 50,000 |
| 2012-03-15 | $2.14 | $2.14 | 5,000 |
| 2012-03-14 | $2.00 | $2.00 | 30,000 |
| 2012-03-13 | $1.99 | $1.99 | 3,000 |
| 2012-03-12 | $1.96 | $1.96 | 11,500 |
| 2012-03-09 | $1.97 | $1.97 | 1,000 |
| 2012-03-08 | $1.95 | $1.95 | 4,500 |
| 2012-03-07 | $1.88 | $1.88 | 3,000 |
| 2012-03-06 | $1.89 | $1.89 | 36,500 |
| 2012-03-05 | $2.03 | $2.03 | 8,500 |
| 2012-03-02 | $2.02 | $2.02 | 8,500 |
| 2012-03-01 | $2.03 | $2.03 | 500 |
| 2012-02-29 | $2.06 | $2.06 | 29,500 |
| 2012-02-28 | $2.08 | $2.08 | 100,000 |
| 2012-02-27 | $2.09 | $2.09 | 8,500 |
| 2012-02-24 | $2.10 | $2.10 | 5,000 |
| 2012-02-23 | $2.04 | $2.04 | 11,500 |
| 2012-02-22 | $2.05 | $2.05 | 17,000 |
| 2012-02-21 | $2.08 | $2.08 | 12,500 |
| 2012-02-17 | $1.96 | $1.96 | 17,500 |
| 2012-02-16 | $1.86 | $1.86 | 18,500 |
| 2012-02-15 | $1.83 | $1.83 | 13,500 |
| 2012-02-14 | $1.85 | $1.85 | 86,500 |
| 2012-02-13 | $1.97 | $1.97 | 42,000 |
| 2012-02-10 | $2.01 | $2.01 | 12,000 |
| 2012-02-09 | $2.13 | $2.13 | 60,500 |
| 2012-02-08 | $2.10 | $2.10 | 78,000 |
| 2012-02-07 | $2.37 | $2.37 | 45,000 |
| 2012-02-06 | $2.44 | $2.44 | 10,500 |
| 2012-02-03 | $2.60 | $2.60 | 206,000 |
| 2012-02-02 | $2.30 | $2.30 | 13,500 |
| 2012-02-01 | $2.28 | $2.28 | 46,500 |
| 2012-01-31 | $2.25 | $2.25 | 31,000 |
| 2012-01-30 | $2.18 | $2.18 | 11,000 |
| 2012-01-27 | $2.23 | $2.23 | 51,500 |
| 2012-01-26 | $2.25 | $2.25 | 21,000 |
| 2012-01-25 | $2.24 | $2.24 | 11,000 |
| 2012-01-24 | $2.25 | $2.25 | 18,000 |
| 2012-01-23 | $2.31 | $2.31 | 26,500 |
| 2012-01-20 | $2.20 | $2.20 | 3,000 |
| 2012-01-19 | $2.26 | $2.26 | 17,000 |
| 2012-01-18 | $2.12 | $2.12 | 13,500 |
| 2012-01-17 | $2.09 | $2.09 | 27,500 |
| 2012-01-13 | $1.93 | $1.93 | 81,500 |
| 2012-01-12 | $2.05 | $2.05 | 9,000 |
| 2012-01-11 | $2.17 | $2.17 | 67,000 |
| 2012-01-10 | $2.08 | $2.08 | 8,000 |
| 2012-01-09 | $1.99 | $1.99 | 143,000 |
| 2012-01-06 | $1.93 | $1.93 | 15,000 |
| 2012-01-05 | $1.92 | $1.92 | 95,000 |
| 2012-01-04 | $1.99 | $1.99 | 229,000 |
| 2012-01-03 | $2.38 | $2.38 | 27,500 |