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
- 2007-01-10 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 | $3.66 | $3.66 | 2,838 |
| 2012-12-28 | $3.47 | $3.47 | 1,222 |
| 2012-12-27 | $3.47 | $3.47 | 2,141 |
| 2012-12-26 | $3.17 | $3.17 | 303 |
| 2012-12-24 | $2.77 | $2.77 | 3,919 |
| 2012-12-21 | $3.17 | $3.17 | 606 |
| 2012-12-20 | $3.17 | $3.17 | 2,323 |
| 2012-12-19 | $2.87 | $2.87 | 1,252 |
| 2012-12-18 | $2.77 | $2.77 | 1,010 |
| 2012-12-17 | $2.87 | $2.87 | 1,111 |
| 2012-12-14 | $3.17 | $3.17 | 0 |
| 2012-12-13 | $3.17 | $3.17 | 0 |
| 2012-12-12 | $3.17 | $3.17 | 303 |
| 2012-12-11 | $2.87 | $2.87 | 505 |
| 2012-12-10 | $2.97 | $2.97 | 1,353 |
| 2012-12-07 | $3.17 | $3.17 | 51 |
| 2012-12-06 | $3.17 | $3.17 | 3,636 |
| 2012-12-05 | $3.47 | $3.47 | 0 |
| 2012-12-04 | $3.47 | $3.47 | 0 |
| 2012-12-03 | $3.47 | $3.47 | 0 |
| 2012-11-30 | $3.47 | $3.47 | 3,242 |
| 2012-11-29 | $3.17 | $3.17 | 1,313 |
| 2012-11-28 | $3.17 | $3.17 | 0 |
| 2012-11-27 | $3.17 | $3.17 | 2,576 |
| 2012-11-26 | $3.07 | $3.07 | 263 |
| 2012-11-23 | $3.47 | $3.47 | 0 |
| 2012-11-21 | $3.47 | $3.47 | 0 |
| 2012-11-20 | $3.47 | $3.47 | 616 |
| 2012-11-19 | $3.47 | $3.47 | 1,828 |
| 2012-11-16 | $3.47 | $3.47 | 1,232 |
| 2012-11-15 | $3.66 | $3.66 | 2,081 |
| 2012-11-14 | $3.86 | $3.86 | 131 |
| 2012-11-13 | $3.66 | $3.66 | 3,060 |
| 2012-11-12 | $4.26 | $4.26 | 273 |
| 2012-11-09 | $4.26 | $4.26 | 2,848 |
| 2012-11-08 | $4.26 | $4.26 | 0 |
| 2012-11-07 | $4.26 | $4.26 | 0 |
| 2012-11-06 | $4.26 | $4.26 | 61 |
| 2012-11-05 | $4.26 | $4.26 | 1,646 |
| 2012-11-02 | $4.26 | $4.26 | 283 |
| 2012-11-01 | $4.26 | $4.26 | 2,586 |
| 2012-10-31 | $3.66 | $3.66 | 778 |
| 2012-10-26 | $3.66 | $3.66 | 1,010 |
| 2012-10-25 | $3.66 | $3.66 | 0 |
| 2012-10-24 | $3.66 | $3.66 | 525 |
| 2012-10-23 | $3.76 | $3.76 | 0 |
| 2012-10-22 | $3.76 | $3.76 | 505 |
| 2012-10-19 | $3.76 | $3.76 | 253 |
| 2012-10-18 | $3.76 | $3.76 | 3,192 |
| 2012-10-17 | $3.66 | $3.66 | 313 |
| 2012-10-16 | $3.76 | $3.76 | 0 |
| 2012-10-15 | $3.76 | $3.76 | 0 |
| 2012-10-12 | $3.76 | $3.76 | 515 |
| 2012-10-11 | $3.76 | $3.76 | 253 |
| 2012-10-10 | $3.76 | $3.76 | 10 |
| 2012-10-09 | $3.76 | $3.76 | 495 |
| 2012-10-08 | $3.76 | $3.76 | 253 |
| 2012-10-05 | $3.76 | $3.76 | 0 |
| 2012-10-04 | $3.76 | $3.76 | 0 |
| 2012-10-03 | $3.76 | $3.76 | 2,333 |
| 2012-10-02 | $3.86 | $3.86 | 424 |
| 2012-10-01 | $3.86 | $3.86 | 2,959 |
| 2012-09-28 | $3.96 | $3.96 | 929 |
| 2012-09-27 | $3.96 | $3.96 | 2,020 |
| 2012-09-26 | $4.06 | $4.06 | 4,141 |
| 2012-09-25 | $4.16 | $4.16 | 2,414 |
| 2012-09-24 | $3.47 | $3.47 | 1,020 |
| 2012-09-21 | $4.06 | $4.06 | 1,656 |
| 2012-09-20 | $4.06 | $4.06 | 253 |
| 2012-09-19 | $4.06 | $4.06 | 1,576 |
| 2012-09-18 | $4.06 | $4.06 | 707 |
| 2012-09-17 | $4.06 | $4.06 | 51 |
| 2012-09-14 | $4.06 | $4.06 | 253 |
| 2012-09-13 | $4.16 | $4.16 | 101 |
| 2012-09-12 | $4.26 | $4.26 | 101 |
| 2012-09-11 | $4.26 | $4.26 | 1,071 |
| 2012-09-10 | $4.55 | $4.55 | 0 |
| 2012-09-07 | $4.55 | $4.55 | 1,778 |
| 2012-09-06 | $4.55 | $4.55 | 808 |
| 2012-09-05 | $4.36 | $4.36 | 1,434 |
| 2012-09-04 | $3.76 | $3.76 | 2,555 |
| 2012-08-31 | $3.96 | $3.96 | 485 |
| 2012-08-30 | $3.96 | $3.96 | 0 |
| 2012-08-29 | $3.96 | $3.96 | 545 |
| 2012-08-28 | $3.66 | $3.66 | 2,586 |
| 2012-08-27 | $3.56 | $3.56 | 1,252 |
| 2012-08-24 | $3.47 | $3.47 | 253 |
| 2012-08-23 | $3.47 | $3.47 | 4,303 |
| 2012-08-22 | $3.37 | $3.37 | 30 |
| 2012-08-21 | $3.37 | $3.37 | 2,949 |
| 2012-08-20 | $3.17 | $3.17 | 1,111 |
| 2012-08-17 | $3.17 | $3.17 | 2,586 |
| 2012-08-16 | $3.27 | $3.27 | 1,566 |
| 2012-08-15 | $3.27 | $3.27 | 1,364 |
| 2012-08-14 | $3.37 | $3.37 | 364 |
| 2012-08-13 | $3.17 | $3.17 | 20 |
| 2012-08-10 | $3.17 | $3.17 | 2,858 |
| 2012-08-09 | $2.97 | $2.97 | 505 |
| 2012-08-08 | $2.97 | $2.97 | 263 |
| 2012-08-07 | $2.97 | $2.97 | 0 |
| 2012-08-06 | $2.97 | $2.97 | 869 |
| 2012-08-03 | $2.87 | $2.87 | 2,141 |
| 2012-08-02 | $2.67 | $2.67 | 10 |
| 2012-08-01 | $2.57 | $2.57 | 81 |
| 2012-07-31 | $2.67 | $2.67 | 0 |
| 2012-07-30 | $2.67 | $2.67 | 0 |
| 2012-07-27 | $2.67 | $2.67 | 4,697 |
| 2012-07-26 | $2.57 | $2.57 | 2,020 |
| 2012-07-25 | $2.77 | $2.77 | 4,646 |
| 2012-07-24 | $2.87 | $2.87 | 0 |
| 2012-07-23 | $2.87 | $2.87 | 0 |
| 2012-07-20 | $2.87 | $2.87 | 404 |
| 2012-07-19 | $2.87 | $2.87 | 5,868 |
| 2012-07-18 | $2.48 | $2.48 | 1,707 |
| 2012-07-17 | $2.48 | $2.48 | 121 |
| 2012-07-16 | $2.48 | $2.48 | 505 |
| 2012-07-13 | $2.87 | $2.87 | 0 |
| 2012-07-12 | $2.87 | $2.87 | 323 |
| 2012-07-11 | $2.87 | $2.87 | 1,980 |
| 2012-07-10 | $2.87 | $2.87 | 20 |
| 2012-07-09 | $2.87 | $2.87 | 1,040 |
| 2012-07-06 | $2.87 | $2.87 | 1,030 |
| 2012-07-05 | $2.87 | $2.87 | 525 |
| 2012-07-03 | $2.77 | $2.77 | 2,879 |
| 2012-07-02 | $2.87 | $2.87 | 0 |
| 2012-06-29 | $2.87 | $2.87 | 1,848 |
| 2012-06-28 | $2.87 | $2.87 | 0 |
| 2012-06-27 | $2.87 | $2.87 | 2,949 |
| 2012-06-26 | $2.87 | $2.87 | 0 |
| 2012-06-25 | $2.87 | $2.87 | 0 |
| 2012-06-22 | $2.87 | $2.87 | 4,626 |
| 2012-06-21 | $2.97 | $2.97 | 0 |
| 2012-06-20 | $2.97 | $2.97 | 2,071 |
| 2012-06-19 | $2.97 | $2.97 | 4,383 |
| 2012-06-18 | $3.07 | $3.07 | 3,161 |
| 2012-06-15 | $2.97 | $2.97 | 23,412 |
| 2012-06-14 | $2.87 | $2.87 | 0 |
| 2012-06-13 | $2.87 | $2.87 | 0 |
| 2012-06-12 | $2.87 | $2.87 | 5,050 |
| 2012-06-11 | $2.77 | $2.77 | 0 |
| 2012-06-08 | $2.77 | $2.77 | 1,020 |
| 2012-06-07 | $2.87 | $2.87 | 30 |
| 2012-06-06 | $2.87 | $2.87 | 3,000 |
| 2012-06-05 | $2.87 | $2.87 | 0 |
| 2012-06-04 | $2.87 | $2.87 | 71 |
| 2012-06-01 | $2.87 | $2.87 | 192 |
| 2012-05-31 | $2.87 | $2.87 | 2,081 |
| 2012-05-30 | $2.87 | $2.87 | 505 |
| 2012-05-29 | $2.87 | $2.87 | 0 |
| 2012-05-25 | $2.87 | $2.87 | 10 |
| 2012-05-24 | $2.38 | $2.38 | 2,222 |
| 2012-05-23 | $2.97 | $2.97 | 0 |
| 2012-05-22 | $2.97 | $2.97 | 0 |
| 2012-05-21 | $2.97 | $2.97 | 0 |
| 2012-05-18 | $2.97 | $2.97 | 0 |
| 2012-05-17 | $2.97 | $2.97 | 0 |
| 2012-05-16 | $2.97 | $2.97 | 2,020 |
| 2012-05-15 | $2.97 | $2.97 | 0 |
| 2012-05-14 | $2.97 | $2.97 | 2,262 |
| 2012-05-11 | $2.87 | $2.87 | 2,565 |
| 2012-05-10 | $2.97 | $2.97 | 0 |
| 2012-05-09 | $2.97 | $2.97 | 2,606 |
| 2012-05-08 | $2.97 | $2.97 | 3,262 |
| 2012-05-07 | $2.67 | $2.67 | 0 |
| 2012-05-04 | $2.67 | $2.67 | 14,716 |
| 2012-05-03 | $3.07 | $3.07 | 10,605 |
| 2012-05-02 | $2.38 | $2.38 | 0 |
| 2012-05-01 | $2.38 | $2.38 | 4,040 |
| 2012-04-30 | $2.38 | $2.38 | 3,535 |
| 2012-04-27 | $2.77 | $2.77 | 0 |
| 2012-04-26 | $2.77 | $2.77 | 91 |
| 2012-04-25 | $2.77 | $2.77 | 1,040 |
| 2012-04-24 | $2.77 | $2.77 | 1,353 |
| 2012-04-23 | $2.77 | $2.77 | 2,030 |
| 2012-04-20 | $2.87 | $2.87 | 0 |
| 2012-04-19 | $2.87 | $2.87 | 0 |
| 2012-04-18 | $2.87 | $2.87 | 2,040 |
| 2012-04-17 | $2.87 | $2.87 | 253 |
| 2012-04-16 | $2.77 | $2.77 | 101 |
| 2012-04-13 | $2.87 | $2.87 | 354 |
| 2012-04-12 | $2.87 | $2.87 | 3,141 |
| 2012-04-11 | $2.67 | $2.67 | 1,515 |
| 2012-04-10 | $2.77 | $2.77 | 253 |
| 2012-04-09 | $2.67 | $2.67 | 2,737 |
| 2012-04-05 | $2.97 | $2.97 | 3,596 |
| 2012-04-04 | $2.67 | $2.67 | 3,535 |
| 2012-04-03 | $2.57 | $2.57 | 0 |
| 2012-04-02 | $2.57 | $2.57 | 0 |
| 2012-03-30 | $2.57 | $2.57 | 0 |
| 2012-03-29 | $2.57 | $2.57 | 2,040 |
| 2012-03-28 | $2.67 | $2.67 | 848 |
| 2012-03-27 | $2.67 | $2.67 | 232 |
| 2012-03-26 | $2.48 | $2.48 | 2,232 |
| 2012-03-23 | $2.67 | $2.67 | 1,929 |
| 2012-03-22 | $2.57 | $2.57 | 0 |
| 2012-03-21 | $2.57 | $2.57 | 2,121 |
| 2012-03-20 | $2.67 | $2.67 | 364 |
| 2012-03-19 | $2.67 | $2.67 | 222 |
| 2012-03-16 | $2.67 | $2.67 | 202 |
| 2012-03-15 | $2.67 | $2.67 | 0 |
| 2012-03-14 | $2.67 | $2.67 | 0 |
| 2012-03-13 | $2.67 | $2.67 | 81 |
| 2012-03-12 | $2.67 | $2.67 | 2,071 |
| 2012-03-09 | $2.97 | $2.97 | 0 |
| 2012-03-08 | $2.97 | $2.97 | 2,010 |
| 2012-03-07 | $2.77 | $2.77 | 0 |
| 2012-03-06 | $2.77 | $2.77 | 3,313 |
| 2012-03-05 | $2.97 | $2.97 | 505 |
| 2012-03-02 | $2.97 | $2.97 | 0 |
| 2012-03-01 | $2.97 | $2.97 | 1,586 |
| 2012-02-29 | $2.67 | $2.67 | 0 |
| 2012-02-28 | $2.67 | $2.67 | 2,475 |
| 2012-02-27 | $2.67 | $2.67 | 2,394 |
| 2012-02-24 | $2.97 | $2.97 | 2,121 |
| 2012-02-23 | $2.97 | $2.97 | 253 |
| 2012-02-22 | $2.97 | $2.97 | 778 |
| 2012-02-21 | $2.87 | $2.87 | 3,969 |
| 2012-02-17 | $2.87 | $2.87 | 30 |
| 2012-02-16 | $2.87 | $2.87 | 5,393 |
| 2012-02-15 | $2.57 | $2.57 | 384 |
| 2012-02-14 | $2.57 | $2.57 | 3,979 |
| 2012-02-13 | $2.67 | $2.67 | 7,292 |
| 2012-02-10 | $2.48 | $2.48 | 0 |
| 2012-02-09 | $2.48 | $2.48 | 657 |
| 2012-02-08 | $2.67 | $2.67 | 525 |
| 2012-02-07 | $2.67 | $2.67 | 283 |
| 2012-02-06 | $2.67 | $2.67 | 0 |
| 2012-02-03 | $2.67 | $2.67 | 131 |
| 2012-02-02 | $2.67 | $2.67 | 2,313 |
| 2012-02-01 | $2.67 | $2.67 | 606 |
| 2012-01-31 | $2.77 | $2.77 | 364 |
| 2012-01-30 | $2.48 | $2.48 | 1,404 |
| 2012-01-27 | $2.48 | $2.48 | 525 |
| 2012-01-26 | $2.77 | $2.77 | 768 |
| 2012-01-25 | $2.87 | $2.87 | 1,020 |
| 2012-01-24 | $2.77 | $2.77 | 1,040 |
| 2012-01-23 | $2.48 | $2.48 | 4,252 |
| 2012-01-20 | $2.77 | $2.77 | 0 |
| 2012-01-19 | $2.77 | $2.77 | 0 |
| 2012-01-18 | $2.77 | $2.77 | 576 |
| 2012-01-17 | $2.77 | $2.77 | 4,333 |
| 2012-01-13 | $2.48 | $2.48 | 1,020 |
| 2012-01-12 | $2.97 | $2.97 | 222 |
| 2012-01-11 | $2.97 | $2.97 | 455 |
| 2012-01-10 | $2.48 | $2.48 | 1,555 |
| 2012-01-09 | $2.97 | $2.97 | 465 |
| 2012-01-06 | $2.77 | $2.77 | 4,060 |
| 2012-01-05 | $2.77 | $2.77 | 30 |
| 2012-01-04 | $2.77 | $2.77 | 121 |
| 2012-01-03 | $2.77 | $2.77 | 0 |