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
- 1983-10-07 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $4.50 | $4.50 | 4,420 | — | — |
| 2012-12-28 | $4.25 | $4.25 | 428 | — | — |
| 2012-12-27 | $4.50 | $4.50 | 852 | — | — |
| 2012-12-26 | $4.25 | $4.25 | 2,432 | — | — |
| 2012-12-24 | $4.50 | $4.50 | 2,332 | — | — |
| 2012-12-21 | $4.50 | $4.50 | 2,924 | — | — |
| 2012-12-20 | $4.50 | $4.50 | 3,084 | — | — |
| 2012-12-19 | $4.50 | $4.50 | 9,512 | — | — |
| 2012-12-18 | $4.50 | $4.50 | 1,672 | — | — |
| 2012-12-17 | $4.50 | $4.50 | 1,200 | — | — |
| 2012-12-14 | $4.50 | $4.50 | 4,116 | — | — |
| 2012-12-13 | $4.75 | $4.75 | 1,936 | — | — |
| 2012-12-12 | $5.00 | $5.00 | 2,424 | — | — |
| 2012-12-11 | $5.00 | $5.00 | 4,652 | — | — |
| 2012-12-10 | $5.00 | $5.00 | 5,620 | — | — |
| 2012-12-07 | $4.75 | $4.75 | 2,440 | — | — |
| 2012-12-06 | $5.00 | $5.00 | 5,112 | — | — |
| 2012-12-05 | $5.25 | $5.25 | 2,568 | — | — |
| 2012-12-04 | $5.50 | $5.50 | 4,168 | — | — |
| 2012-12-03 | $5.25 | $5.25 | 13,740 | — | — |
| 2012-11-30 | $5.00 | $5.00 | 2,520 | — | — |
| 2012-11-29 | $4.75 | $4.75 | 4,396 | — | — |
| 2012-11-28 | $5.00 | $5.00 | 20 | — | — |
| 2012-11-27 | $5.25 | $5.25 | 2,196 | — | — |
| 2012-11-26 | $5.50 | $5.50 | 13,540 | — | — |
| 2012-11-23 | $5.25 | $5.25 | 68 | — | — |
| 2012-11-21 | $5.25 | $5.25 | 436 | — | — |
| 2012-11-20 | $5.25 | $5.25 | 1,200 | — | — |
| 2012-11-19 | $5.25 | $5.25 | 4,236 | — | — |
| 2012-11-16 | $6.00 | $6.00 | 11,232 | — | — |
| 2012-11-15 | $5.25 | $5.25 | 11,600 | — | — |
| 2012-11-14 | $5.00 | $5.00 | 10,176 | — | — |
| 2012-11-13 | $5.50 | $5.50 | 2,060 | — | — |
| 2012-11-12 | $5.75 | $5.75 | 2,044 | — | — |
| 2012-11-09 | $5.75 | $5.75 | 2,568 | — | — |
| 2012-11-08 | $6.00 | $6.00 | 3,528 | — | — |
| 2012-11-07 | $6.00 | $6.00 | 1,832 | — | — |
| 2012-11-06 | $5.75 | $5.75 | 3,552 | — | — |
| 2012-11-05 | $6.00 | $6.00 | 3,120 | — | — |
| 2012-11-02 | $6.25 | $6.25 | 40 | — | — |
| 2012-11-01 | $6.00 | $6.00 | 3,888 | — | — |
| 2012-10-31 | $6.50 | $6.50 | 280 | — | — |
| 2012-10-26 | $6.25 | $6.25 | 3,568 | — | — |
| 2012-10-25 | $6.25 | $6.25 | 4,560 | — | — |
| 2012-10-24 | $7.00 | $7.00 | 3,668 | — | — |
| 2012-10-23 | $6.50 | $6.50 | 3,568 | — | — |
| 2012-10-22 | $6.50 | $6.50 | 2,304 | — | — |
| 2012-10-19 | $6.50 | $6.50 | 3,268 | — | — |
| 2012-10-18 | $6.50 | $6.50 | 1,044 | — | — |
| 2012-10-17 | $6.25 | $6.25 | 18,212 | — | — |
| 2012-10-16 | $7.00 | $7.00 | 1,012 | — | — |
| 2012-10-15 | $7.00 | $7.00 | 2,560 | — | — |
| 2012-10-12 | $7.75 | $7.75 | 3,252 | — | — |
| 2012-10-11 | $8.00 | $8.00 | 5,540 | — | — |
| 2012-10-10 | $8.00 | $8.00 | 5,032 | — | — |
| 2012-10-09 | $7.50 | $7.50 | 3,668 | — | — |
| 2012-10-08 | $8.00 | $8.00 | 3,476 | — | — |
| 2012-10-05 | $8.00 | $8.00 | 9,272 | — | — |
| 2012-10-04 | $7.50 | $7.50 | 9,092 | — | — |
| 2012-10-03 | $6.25 | $6.25 | 7,200 | — | — |
| 2012-10-02 | $5.50 | $5.50 | 6,636 | — | — |
| 2012-10-01 | $4.75 | $4.75 | 9,448 | — | — |
| 2012-09-28 | $6.00 | $6.00 | 8,344 | — | — |
| 2012-09-27 | $6.75 | $6.75 | 2,680 | — | — |
| 2012-09-26 | $7.50 | $7.50 | 5,056 | — | — |
| 2012-09-25 | $7.25 | $7.25 | 7,668 | — | — |
| 2012-09-24 | $6.25 | $6.25 | 12,276 | — | — |
| 2012-09-21 | $6.00 | $6.00 | 6,584 | — | — |
| 2012-09-20 | $5.50 | $5.50 | 15,664 | — | — |
| 2012-09-19 | $5.50 | $5.50 | 12,452 | — | — |
| 2012-09-18 | $5.25 | $5.25 | 3,612 | — | — |
| 2012-09-17 | $5.50 | $5.50 | 4,268 | — | — |
| 2012-09-14 | $5.50 | $5.50 | 10,780 | — | — |
| 2012-09-13 | $4.75 | $4.75 | 5,052 | — | — |
| 2012-09-12 | $4.50 | $4.50 | 10,108 | — | — |
| 2012-09-11 | $4.25 | $4.25 | 3,240 | — | — |
| 2012-09-10 | $4.00 | $4.00 | 664 | — | — |
| 2012-09-07 | $4.50 | $4.50 | 4,180 | — | — |
| 2012-09-06 | $4.25 | $4.25 | 10,408 | — | — |
| 2012-09-05 | $4.00 | $4.00 | 11,724 | — | — |
| 2012-09-04 | $3.75 | $3.75 | 8,488 | — | — |
| 2012-08-31 | $3.00 | $3.00 | 3,600 | — | — |
| 2012-08-30 | $3.25 | $3.25 | 4,644 | — | — |
| 2012-08-29 | $3.00 | $3.00 | 3,356 | — | — |
| 2012-08-28 | $3.00 | $3.00 | 4,772 | — | — |
| 2012-08-27 | $2.75 | $2.75 | 632 | — | — |
| 2012-08-24 | $2.75 | $2.75 | 3,032 | — | — |
| 2012-08-23 | $2.50 | $2.50 | 10,032 | — | — |
| 2012-08-22 | $2.25 | $2.25 | 4,376 | — | — |
| 2012-08-21 | $1.75 | $1.75 | 4,124 | — | — |
| 2012-08-20 | $2.25 | $2.25 | 1,884 | — | — |
| 2012-08-17 | $2.25 | $2.25 | 1,640 | — | — |
| 2012-08-16 | $2.00 | $2.00 | 3,776 | — | — |
| 2012-08-15 | $2.00 | $2.00 | 3,916 | — | — |
| 2012-08-14 | $2.00 | $2.00 | 6,196 | — | — |
| 2012-08-13 | $2.00 | $2.00 | 432 | — | — |
| 2012-08-10 | $2.00 | $2.00 | 1,500 | — | — |
| 2012-08-09 | $2.00 | $2.00 | 4,076 | — | — |
| 2012-08-08 | $2.00 | $2.00 | 7,916 | — | — |
| 2012-08-07 | $2.25 | $2.25 | 14,788 | — | — |
| 2012-08-06 | $2.25 | $2.25 | 4,340 | — | — |
| 2012-08-03 | $3.00 | $3.00 | 12 | — | — |
| 2012-08-02 | $2.75 | $2.75 | 232 | — | — |
| 2012-08-01 | $3.00 | $3.00 | 848 | — | — |
| 2012-07-31 | $3.00 | $3.00 | 4,116 | — | — |
| 2012-07-30 | $2.75 | $2.75 | 700 | — | — |
| 2012-07-27 | $2.75 | $2.75 | 5,596 | — | — |
| 2012-07-26 | $2.25 | $2.25 | 928 | — | — |
| 2012-07-25 | $2.50 | $2.50 | 0 | — | — |
| 2012-07-24 | $2.50 | $2.50 | 3,636 | — | — |
| 2012-07-23 | $2.25 | $2.25 | 1,692 | — | — |
| 2012-07-20 | $2.50 | $2.50 | 2,516 | — | — |
| 2012-07-19 | $2.50 | $2.50 | 3,200 | — | — |
| 2012-07-18 | $3.25 | $3.25 | 1,928 | — | — |
| 2012-07-17 | $2.50 | $2.50 | 3,552 | — | — |
| 2012-07-16 | $2.50 | $2.50 | 4,776 | — | — |
| 2012-07-13 | $2.50 | $2.50 | 1,032 | — | — |
| 2012-07-12 | $2.25 | $2.25 | 2,480 | — | — |
| 2012-07-11 | $2.50 | $2.50 | 1,480 | — | — |
| 2012-07-10 | $2.50 | $2.50 | 608 | — | — |
| 2012-07-09 | $2.50 | $2.50 | 2,000 | — | — |
| 2012-07-06 | $2.50 | $2.50 | 11,272 | — | — |
| 2012-07-05 | $2.50 | $2.50 | 8,432 | — | — |
| 2012-07-03 | $2.75 | $2.75 | 0 | — | — |
| 2012-07-02 | $2.75 | $2.75 | 416 | — | — |
| 2012-06-29 | $3.00 | $3.00 | 376 | — | — |
| 2012-06-28 | $3.25 | $3.25 | 2,420 | — | — |
| 2012-06-27 | $3.50 | $3.50 | 4,828 | — | — |
| 2012-06-26 | $2.50 | $2.50 | 3,032 | — | — |
| 2012-06-25 | $2.50 | $2.50 | 1,480 | — | — |
| 2012-06-22 | $2.50 | $2.50 | 2,080 | — | — |
| 2012-06-21 | $2.50 | $2.50 | 1,604 | — | — |
| 2012-06-20 | $2.50 | $2.50 | 18,648 | — | — |
| 2012-06-19 | $2.75 | $2.75 | 5,480 | — | — |
| 2012-06-18 | $2.75 | $2.75 | 20 | — | — |
| 2012-06-15 | $2.75 | $2.75 | 380 | — | — |
| 2012-06-14 | $2.75 | $2.75 | 3,496 | — | — |
| 2012-06-13 | $2.75 | $2.75 | 1,044 | — | — |
| 2012-06-12 | $2.50 | $2.50 | 2,000 | — | — |
| 2012-06-11 | $2.75 | $2.75 | 764 | — | — |
| 2012-06-08 | $3.00 | $3.00 | 2,968 | — | — |
| 2012-06-07 | $3.00 | $3.00 | 4,256 | — | — |
| 2012-06-06 | $2.75 | $2.75 | 6,712 | — | — |
| 2012-06-05 | $3.50 | $3.50 | 4,488 | — | — |
| 2012-06-04 | $3.50 | $3.50 | 1,256 | — | — |
| 2012-06-01 | $3.00 | $3.00 | 2,676 | — | — |
| 2012-05-31 | $3.00 | $3.00 | 1,524 | — | — |
| 2012-05-30 | $2.75 | $2.75 | 5,332 | — | — |
| 2012-05-29 | $3.25 | $3.25 | 3,652 | — | — |
| 2012-05-25 | $3.25 | $3.25 | 2,900 | — | — |
| 2012-05-24 | $3.25 | $3.25 | 1,872 | — | — |
| 2012-05-23 | $3.25 | $3.25 | 14,600 | — | — |
| 2012-05-22 | $3.50 | $3.50 | 3,840 | — | — |
| 2012-05-21 | $3.50 | $3.50 | 4,308 | — | — |
| 2012-05-18 | $3.25 | $3.25 | 1,552 | — | — |
| 2012-05-17 | $3.75 | $3.75 | 2,424 | — | — |
| 2012-05-16 | $3.75 | $3.75 | 1,216 | — | — |
| 2012-05-15 | $3.50 | $3.50 | 1,040 | — | — |
| 2012-05-14 | $3.50 | $3.50 | 0 | — | — |
| 2012-05-11 | $3.50 | $3.50 | 768 | — | — |
| 2012-05-10 | $3.75 | $3.75 | 4,320 | — | — |
| 2012-05-09 | $3.50 | $3.50 | 960 | — | — |
| 2012-05-08 | $3.25 | $3.25 | 3,460 | — | — |
| 2012-05-07 | $3.75 | $3.75 | 7,760 | — | — |
| 2012-05-04 | $3.75 | $3.75 | 5,308 | — | — |
| 2012-05-03 | $4.00 | $4.00 | 8,956 | — | — |
| 2012-05-02 | $4.00 | $4.00 | 1,108 | — | — |
| 2012-05-01 | $4.00 | $4.00 | 2,200 | — | — |
| 2012-04-30 | $4.25 | $4.25 | 2,120 | — | — |
| 2012-04-27 | $4.50 | $4.50 | 9,696 | — | — |
| 2012-04-26 | $4.25 | $4.25 | 760 | — | — |
| 2012-04-25 | $4.50 | $4.50 | 1,512 | — | — |
| 2012-04-24 | $4.75 | $4.75 | 8,972 | — | — |
| 2012-04-23 | $4.50 | $4.50 | 4,152 | — | — |
| 2012-04-20 | $4.50 | $4.50 | 5,820 | — | — |
| 2012-04-19 | $4.50 | $4.50 | 800 | — | — |
| 2012-04-18 | $4.50 | $4.50 | 480 | — | — |
| 2012-04-17 | $4.50 | $4.50 | 3,468 | — | — |
| 2012-04-16 | $4.75 | $4.75 | 11,812 | — | — |
| 2012-04-13 | $5.50 | $5.50 | 620 | — | — |
| 2012-04-12 | $5.75 | $5.75 | 400 | — | — |
| 2012-04-11 | $5.75 | $5.75 | 240 | — | — |
| 2012-04-10 | $5.50 | $5.50 | 2,040 | — | — |
| 2012-04-09 | $5.75 | $5.75 | 2,880 | — | — |
| 2012-04-05 | $5.50 | $5.50 | 1,308 | — | — |
| 2012-04-04 | $4.25 | $4.25 | 2,412 | — | — |
| 2012-04-03 | $5.50 | $5.50 | 1,008 | — | — |
| 2012-04-02 | $5.00 | $5.00 | 1,400 | — | — |
| 2012-03-30 | $5.00 | $5.00 | 2,636 | — | — |
| 2012-03-29 | $5.00 | $5.00 | 16 | — | — |
| 2012-03-28 | $5.00 | $5.00 | 1,292 | — | — |
| 2012-03-27 | $5.00 | $5.00 | 2,096 | — | — |
| 2012-03-26 | $4.75 | $4.75 | 1,344 | — | — |
| 2012-03-23 | $5.00 | $5.00 | 368 | — | — |
| 2012-03-22 | $5.00 | $5.00 | 2,108 | — | — |
| 2012-03-21 | $5.25 | $5.25 | 2,840 | — | — |
| 2012-03-20 | $5.25 | $5.25 | 2,064 | — | — |
| 2012-03-19 | $5.75 | $5.75 | 392 | — | — |
| 2012-03-16 | $6.25 | $6.25 | 720 | — | — |
| 2012-03-15 | $6.25 | $6.25 | 4,524 | — | — |
| 2012-03-14 | $5.75 | $5.75 | 8 | — | — |
| 2012-03-13 | $6.25 | $6.25 | 2,312 | — | — |
| 2012-03-12 | $6.25 | $6.25 | 1,636 | — | — |
| 2012-03-09 | $6.25 | $6.25 | 7,308 | — | — |
| 2012-03-08 | $6.00 | $6.00 | 2,668 | — | — |
| 2012-03-07 | $5.25 | $5.25 | 1,684 | — | — |
| 2012-03-06 | $5.75 | $5.75 | 1,216 | — | — |
| 2012-03-05 | $6.25 | $6.25 | 15,216 | — | — |
| 2012-03-02 | $6.00 | $6.00 | 19,984 | — | — |
| 2012-03-01 | $5.00 | $5.00 | 6,688 | — | — |
| 2012-02-29 | $4.50 | $4.50 | 10,432 | — | — |
| 2012-02-28 | $4.00 | $4.00 | 4,104 | — | — |
| 2012-02-27 | $3.75 | $3.75 | 9,164 | — | — |
| 2012-02-24 | $3.50 | $3.50 | 6,856 | — | — |
| 2012-02-23 | $3.00 | $3.00 | 1,936 | — | — |
| 2012-02-22 | $3.00 | $3.00 | 516 | — | — |
| 2012-02-21 | $3.25 | $3.25 | 3,808 | — | — |
| 2012-02-17 | $3.00 | $3.00 | 1,640 | — | — |
| 2012-02-16 | $3.00 | $3.00 | 5,976 | — | — |
| 2012-02-15 | $3.00 | $3.00 | 3,452 | — | — |
| 2012-02-14 | $2.75 | $2.75 | 400 | — | — |
| 2012-02-13 | $2.75 | $2.75 | 4,876 | — | — |
| 2012-02-10 | $2.75 | $2.75 | 4,016 | — | — |
| 2012-02-09 | $2.75 | $2.75 | 2,200 | — | — |
| 2012-02-08 | $2.50 | $2.50 | 5,048 | — | — |
| 2012-02-07 | $2.75 | $2.75 | 5,200 | — | — |
| 2012-02-06 | $2.75 | $2.75 | 7,524 | — | — |
| 2012-02-03 | $2.75 | $2.75 | 5,644 | — | — |
| 2012-02-02 | $2.75 | $2.75 | 1,544 | — | — |
| 2012-02-01 | $2.75 | $2.75 | 1,736 | — | — |
| 2012-01-31 | $2.75 | $2.75 | 1,256 | — | — |
| 2012-01-30 | $3.25 | $3.25 | 6,092 | — | — |
| 2012-01-27 | $3.00 | $3.00 | 5,476 | — | — |
| 2012-01-26 | $2.75 | $2.75 | 4,184 | — | — |
| 2012-01-25 | $2.75 | $2.75 | 4,740 | — | — |
| 2012-01-24 | $3.00 | $3.00 | 6,604 | — | — |
| 2012-01-23 | $3.00 | $3.00 | 8,148 | — | — |
| 2012-01-20 | $3.25 | $3.25 | 1,216 | — | — |
| 2012-01-19 | $3.25 | $3.25 | 2,056 | — | — |
| 2012-01-18 | $3.00 | $3.00 | 10,644 | — | — |
| 2012-01-17 | $3.00 | $3.00 | 4,492 | — | — |
| 2012-01-13 | $2.75 | $2.75 | 4,512 | — | — |
| 2012-01-12 | $2.75 | $2.75 | 4,376 | — | — |
| 2012-01-11 | $2.75 | $2.75 | 3,872 | — | — |
| 2012-01-10 | $3.00 | $3.00 | 7,292 | — | — |
| 2012-01-09 | $3.00 | $3.00 | 5,792 | — | — |
| 2012-01-06 | $3.00 | $3.00 | 4,396 | — | — |
| 2012-01-05 | $3.00 | $3.00 | 4,484 | — | — |
| 2012-01-04 | $2.75 | $2.75 | 6,432 | — | — |
| 2012-01-03 | $2.75 | $2.75 | 1,096 | — | — |