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
- 1996-09-27 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 | $3.80 | $3.80 | 5,200 |
| 2012-12-28 | $3.80 | $3.80 | 13,000 |
| 2012-12-27 | $3.80 | $3.80 | 2,600 |
| 2012-12-26 | $3.86 | $3.86 | 17,900 |
| 2012-12-24 | $3.96 | $3.96 | 400 |
| 2012-12-21 | $3.94 | $3.94 | 58,000 |
| 2012-12-20 | $3.98 | $3.98 | 34,500 |
| 2012-12-19 | $3.79 | $3.79 | 24,400 |
| 2012-12-18 | $3.70 | $3.70 | 16,400 |
| 2012-12-17 | $3.52 | $3.52 | 141,700 |
| 2012-12-14 | $3.48 | $3.48 | 2,200 |
| 2012-12-13 | $3.40 | $3.40 | 8,500 |
| 2012-12-12 | $3.38 | $3.38 | 11,700 |
| 2012-12-11 | $3.30 | $3.30 | 18,000 |
| 2012-12-10 | $3.23 | $3.23 | 13,700 |
| 2012-12-07 | $3.30 | $3.30 | 8,900 |
| 2012-12-06 | $3.35 | $3.35 | 7,300 |
| 2012-12-05 | $3.50 | $3.50 | 10,300 |
| 2012-12-04 | $3.64 | $3.64 | 4,200 |
| 2012-12-03 | $3.60 | $3.60 | 15,800 |
| 2012-11-30 | $3.80 | $3.80 | 300 |
| 2012-11-29 | $3.80 | $3.80 | 400 |
| 2012-11-28 | $3.80 | $3.80 | 0 |
| 2012-11-27 | $3.80 | $3.80 | 1,700 |
| 2012-11-26 | $3.81 | $3.81 | 7,200 |
| 2012-11-23 | $3.75 | $3.75 | 0 |
| 2012-11-21 | $3.75 | $3.75 | 9,200 |
| 2012-11-20 | $3.60 | $3.60 | 6,700 |
| 2012-11-19 | $3.59 | $3.59 | 12,300 |
| 2012-11-16 | $3.64 | $3.64 | 2,100 |
| 2012-11-15 | $3.60 | $3.60 | 6,200 |
| 2012-11-14 | $3.67 | $3.67 | 1,500 |
| 2012-11-13 | $3.66 | $3.66 | 2,300 |
| 2012-11-12 | $3.42 | $3.42 | 24,400 |
| 2012-11-09 | $3.50 | $3.50 | 2,400 |
| 2012-11-08 | $3.55 | $3.55 | 14,600 |
| 2012-11-07 | $3.51 | $3.51 | 18,400 |
| 2012-11-06 | $3.56 | $3.56 | 33,800 |
| 2012-11-05 | $3.52 | $3.52 | 17,800 |
| 2012-11-02 | $3.51 | $3.51 | 1,500 |
| 2012-11-01 | $3.52 | $3.52 | 2,900 |
| 2012-10-31 | $3.50 | $3.50 | 34,800 |
| 2012-10-26 | $3.62 | $3.62 | 4,000 |
| 2012-10-25 | $3.66 | $3.66 | 700 |
| 2012-10-24 | $3.76 | $3.76 | 2,000 |
| 2012-10-23 | $3.71 | $3.71 | 5,300 |
| 2012-10-22 | $3.70 | $3.70 | 1,500 |
| 2012-10-19 | $3.79 | $3.79 | 1,300 |
| 2012-10-18 | $3.95 | $3.95 | 0 |
| 2012-10-17 | $3.95 | $3.95 | 1,600 |
| 2012-10-16 | $3.94 | $3.94 | 3,400 |
| 2012-10-15 | $3.85 | $3.85 | 3,000 |
| 2012-10-12 | $3.85 | $3.85 | 7,700 |
| 2012-10-11 | $3.85 | $3.85 | 2,800 |
| 2012-10-10 | $3.86 | $3.86 | 3,200 |
| 2012-10-09 | $3.79 | $3.79 | 100 |
| 2012-10-08 | $3.79 | $3.79 | 5,600 |
| 2012-10-05 | $3.82 | $3.82 | 5,200 |
| 2012-10-04 | $3.92 | $3.92 | 10,100 |
| 2012-10-03 | $3.87 | $3.87 | 10,400 |
| 2012-10-02 | $3.81 | $3.81 | 7,900 |
| 2012-10-01 | $3.80 | $3.80 | 25,900 |
| 2012-09-28 | $3.97 | $3.97 | 6,200 |
| 2012-09-27 | $3.97 | $3.97 | 1,300 |
| 2012-09-26 | $4.04 | $4.04 | 700 |
| 2012-09-25 | $4.04 | $4.04 | 10,500 |
| 2012-09-24 | $4.02 | $4.02 | 4,100 |
| 2012-09-21 | $4.04 | $4.04 | 8,700 |
| 2012-09-20 | $4.12 | $4.12 | 500 |
| 2012-09-19 | $4.12 | $4.12 | 1,000 |
| 2012-09-18 | $4.01 | $4.01 | 20,700 |
| 2012-09-17 | $4.07 | $4.07 | 10,200 |
| 2012-09-14 | $4.14 | $4.14 | 39,400 |
| 2012-09-13 | $4.21 | $4.21 | 4,000 |
| 2012-09-12 | $4.24 | $4.24 | 28,400 |
| 2012-09-11 | $4.12 | $4.12 | 19,300 |
| 2012-09-10 | $3.98 | $3.98 | 17,600 |
| 2012-09-07 | $3.90 | $3.90 | 12,500 |
| 2012-09-06 | $3.92 | $3.92 | 12,700 |
| 2012-09-05 | $3.93 | $3.93 | 9,300 |
| 2012-09-04 | $3.85 | $3.85 | 302,600 |
| 2012-08-31 | $3.78 | $3.78 | 6,000 |
| 2012-08-30 | $3.80 | $3.80 | 5,200 |
| 2012-08-29 | $3.83 | $3.83 | 5,000 |
| 2012-08-28 | $3.75 | $3.75 | 1,200 |
| 2012-08-27 | $3.81 | $3.81 | 5,900 |
| 2012-08-24 | $3.91 | $3.91 | 12,800 |
| 2012-08-23 | $3.78 | $3.78 | 21,800 |
| 2012-08-22 | $4.00 | $4.00 | 11,400 |
| 2012-08-21 | $3.99 | $3.99 | 6,700 |
| 2012-08-20 | $4.00 | $4.00 | 5,100 |
| 2012-08-17 | $4.02 | $4.02 | 4,400 |
| 2012-08-16 | $3.87 | $3.87 | 11,300 |
| 2012-08-15 | $3.90 | $3.90 | 1,900 |
| 2012-08-14 | $3.84 | $3.84 | 21,900 |
| 2012-08-13 | $3.90 | $3.90 | 9,600 |
| 2012-08-10 | $4.01 | $4.01 | 28,900 |
| 2012-08-09 | $3.80 | $3.80 | 31,700 |
| 2012-08-08 | $3.80 | $3.80 | 10,600 |
| 2012-08-07 | $3.81 | $3.81 | 21,700 |
| 2012-08-06 | $3.71 | $3.71 | 8,800 |
| 2012-08-03 | $3.71 | $3.71 | 8,000 |
| 2012-08-02 | $3.68 | $3.68 | 4,300 |
| 2012-08-01 | $3.56 | $3.56 | 16,500 |
| 2012-07-31 | $3.75 | $3.75 | 14,900 |
| 2012-07-30 | $3.82 | $3.82 | 8,800 |
| 2012-07-27 | $3.86 | $3.86 | 3,400 |
| 2012-07-26 | $3.76 | $3.76 | 7,800 |
| 2012-07-25 | $3.85 | $3.85 | 10,400 |
| 2012-07-24 | $3.80 | $3.80 | 5,100 |
| 2012-07-23 | $3.75 | $3.75 | 31,700 |
| 2012-07-20 | $3.79 | $3.79 | 5,000 |
| 2012-07-19 | $3.91 | $3.91 | 8,100 |
| 2012-07-18 | $3.93 | $3.93 | 10,800 |
| 2012-07-17 | $3.79 | $3.79 | 11,600 |
| 2012-07-16 | $3.80 | $3.80 | 5,200 |
| 2012-07-13 | $3.82 | $3.82 | 3,400 |
| 2012-07-12 | $3.79 | $3.79 | 4,000 |
| 2012-07-11 | $3.85 | $3.85 | 41,500 |
| 2012-07-10 | $3.85 | $3.85 | 47,900 |
| 2012-07-09 | $3.96 | $3.96 | 15,300 |
| 2012-07-06 | $4.01 | $4.01 | 5,900 |
| 2012-07-05 | $3.99 | $3.99 | 17,700 |
| 2012-07-03 | $3.98 | $3.98 | 11,700 |
| 2012-07-02 | $3.84 | $3.84 | 7,900 |
| 2012-06-29 | $3.89 | $3.89 | 7,500 |
| 2012-06-28 | $3.85 | $3.85 | 700 |
| 2012-06-27 | $3.88 | $3.88 | 13,400 |
| 2012-06-26 | $3.75 | $3.75 | 8,100 |
| 2012-06-25 | $3.77 | $3.77 | 9,300 |
| 2012-06-22 | $3.90 | $3.90 | 6,900 |
| 2012-06-21 | $3.78 | $3.78 | 1,800 |
| 2012-06-20 | $3.88 | $3.88 | 0 |
| 2012-06-19 | $3.88 | $3.88 | 7,200 |
| 2012-06-18 | $3.90 | $3.90 | 4,900 |
| 2012-06-15 | $3.84 | $3.84 | 3,600 |
| 2012-06-14 | $3.83 | $3.83 | 18,000 |
| 2012-06-13 | $3.80 | $3.80 | 7,000 |
| 2012-06-12 | $3.93 | $3.93 | 4,700 |
| 2012-06-11 | $3.87 | $3.87 | 9,100 |
| 2012-06-08 | $3.95 | $3.95 | 22,300 |
| 2012-06-07 | $3.95 | $3.95 | 20,700 |
| 2012-06-06 | $3.88 | $3.88 | 10,600 |
| 2012-06-05 | $3.76 | $3.76 | 1,300 |
| 2012-06-04 | $3.81 | $3.81 | 14,500 |
| 2012-06-01 | $3.92 | $3.92 | 10,100 |
| 2012-05-31 | $3.94 | $3.94 | 48,500 |
| 2012-05-30 | $3.86 | $3.86 | 6,200 |
| 2012-05-29 | $4.04 | $4.04 | 10,700 |
| 2012-05-25 | $4.02 | $4.02 | 6,500 |
| 2012-05-24 | $4.15 | $4.15 | 39,200 |
| 2012-05-23 | $4.01 | $4.01 | 9,100 |
| 2012-05-22 | $4.12 | $4.12 | 11,000 |
| 2012-05-21 | $4.09 | $4.09 | 26,100 |
| 2012-05-18 | $4.10 | $4.10 | 20,200 |
| 2012-05-17 | $4.00 | $4.00 | 7,800 |
| 2012-05-16 | $3.85 | $3.85 | 30,000 |
| 2012-05-15 | $3.86 | $3.86 | 6,600 |
| 2012-05-14 | $3.86 | $3.86 | 8,400 |
| 2012-05-11 | $3.92 | $3.92 | 10,200 |
| 2012-05-10 | $3.91 | $3.91 | 2,600 |
| 2012-05-09 | $3.97 | $3.97 | 10,000 |
| 2012-05-08 | $3.98 | $3.98 | 9,300 |
| 2012-05-07 | $3.93 | $3.93 | 15,000 |
| 2012-05-04 | $3.89 | $3.89 | 30,600 |
| 2012-05-03 | $3.88 | $3.88 | 8,200 |
| 2012-05-02 | $3.80 | $3.80 | 59,500 |
| 2012-05-01 | $3.96 | $3.96 | 13,000 |
| 2012-04-30 | $3.97 | $3.97 | 16,000 |
| 2012-04-27 | $4.02 | $4.02 | 9,900 |
| 2012-04-26 | $4.13 | $4.13 | 4,500 |
| 2012-04-25 | $4.18 | $4.18 | 5,400 |
| 2012-04-24 | $4.18 | $4.18 | 11,700 |
| 2012-04-23 | $4.14 | $4.14 | 17,700 |
| 2012-04-20 | $4.12 | $4.12 | 24,000 |
| 2012-04-19 | $4.14 | $4.14 | 20,000 |
| 2012-04-18 | $4.29 | $4.29 | 31,100 |
| 2012-04-17 | $4.20 | $4.20 | 46,300 |
| 2012-04-16 | $4.14 | $4.14 | 8,500 |
| 2012-04-13 | $4.15 | $4.15 | 6,800 |
| 2012-04-12 | $4.15 | $4.15 | 21,200 |
| 2012-04-11 | $4.15 | $4.15 | 26,300 |
| 2012-04-10 | $4.11 | $4.11 | 25,600 |
| 2012-04-09 | $4.10 | $4.10 | 4,700 |
| 2012-04-05 | $4.07 | $4.07 | 9,500 |
| 2012-04-04 | $4.12 | $4.12 | 34,300 |
| 2012-04-03 | $4.15 | $4.15 | 10,200 |
| 2012-04-02 | $4.15 | $4.15 | 41,900 |
| 2012-03-30 | $3.92 | $3.92 | 34,800 |
| 2012-03-29 | $3.96 | $3.96 | 26,700 |
| 2012-03-28 | $3.86 | $3.86 | 27,000 |
| 2012-03-27 | $3.73 | $3.73 | 54,600 |
| 2012-03-26 | $3.73 | $3.73 | 16,200 |
| 2012-03-23 | $3.65 | $3.65 | 15,500 |
| 2012-03-22 | $3.60 | $3.60 | 35,200 |
| 2012-03-21 | $3.50 | $3.50 | 15,800 |
| 2012-03-20 | $3.68 | $3.68 | 26,500 |
| 2012-03-19 | $3.62 | $3.62 | 21,200 |
| 2012-03-16 | $3.67 | $3.67 | 55,400 |
| 2012-03-15 | $3.61 | $3.61 | 20,400 |
| 2012-03-14 | $3.59 | $3.59 | 17,600 |
| 2012-03-13 | $3.50 | $3.50 | 88,600 |
| 2012-03-12 | $3.57 | $3.57 | 9,300 |
| 2012-03-09 | $3.55 | $3.55 | 9,900 |
| 2012-03-08 | $3.60 | $3.60 | 9,900 |
| 2012-03-07 | $3.52 | $3.52 | 9,500 |
| 2012-03-06 | $3.62 | $3.62 | 14,200 |
| 2012-03-05 | $3.63 | $3.63 | 28,200 |
| 2012-03-02 | $3.57 | $3.57 | 11,900 |
| 2012-03-01 | $3.73 | $3.73 | 18,500 |
| 2012-02-29 | $3.74 | $3.74 | 65,400 |
| 2012-02-28 | $3.70 | $3.70 | 45,700 |
| 2012-02-27 | $3.57 | $3.57 | 36,600 |
| 2012-02-24 | $3.54 | $3.54 | 5,600 |
| 2012-02-23 | $3.56 | $3.56 | 10,900 |
| 2012-02-22 | $3.51 | $3.51 | 18,000 |
| 2012-02-21 | $3.61 | $3.61 | 26,800 |
| 2012-02-17 | $3.65 | $3.65 | 20,100 |
| 2012-02-16 | $3.65 | $3.65 | 11,200 |
| 2012-02-15 | $3.66 | $3.66 | 35,200 |
| 2012-02-14 | $3.70 | $3.70 | 13,600 |
| 2012-02-13 | $3.68 | $3.68 | 104,900 |
| 2012-02-10 | $3.66 | $3.66 | 97,900 |
| 2012-02-09 | $3.38 | $3.38 | 15,700 |
| 2012-02-08 | $3.37 | $3.37 | 16,300 |
| 2012-02-07 | $3.34 | $3.34 | 62,600 |
| 2012-02-06 | $3.39 | $3.39 | 21,900 |
| 2012-02-03 | $3.33 | $3.33 | 55,000 |
| 2012-02-02 | $3.40 | $3.40 | 7,700 |
| 2012-02-01 | $3.37 | $3.37 | 27,200 |
| 2012-01-31 | $3.45 | $3.45 | 52,400 |
| 2012-01-30 | $3.42 | $3.42 | 21,200 |
| 2012-01-27 | $3.38 | $3.38 | 22,800 |
| 2012-01-26 | $3.36 | $3.36 | 23,000 |
| 2012-01-25 | $3.37 | $3.37 | 85,300 |
| 2012-01-24 | $3.25 | $3.25 | 51,200 |
| 2012-01-23 | $3.27 | $3.27 | 52,300 |
| 2012-01-20 | $3.26 | $3.26 | 28,300 |
| 2012-01-19 | $3.25 | $3.25 | 67,500 |
| 2012-01-18 | $3.28 | $3.28 | 32,400 |
| 2012-01-17 | $3.34 | $3.34 | 30,500 |
| 2012-01-13 | $3.35 | $3.35 | 19,900 |
| 2012-01-12 | $3.30 | $3.30 | 34,300 |
| 2012-01-11 | $3.20 | $3.20 | 43,300 |
| 2012-01-10 | $3.30 | $3.30 | 103,200 |
| 2012-01-09 | $3.14 | $3.14 | 30,200 |
| 2012-01-06 | $3.07 | $3.07 | 4,100 |
| 2012-01-05 | $3.07 | $3.07 | 12,900 |
| 2012-01-04 | $3.07 | $3.07 | 85,100 |
| 2012-01-03 | $2.97 | $2.97 | 124,200 |