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
- 2003-09-04 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 | $2.50 | $2.50 | 2,240 |
| 2012-12-28 | $2.41 | $2.41 | 0 |
| 2012-12-27 | $2.41 | $2.41 | 10,466 |
| 2012-12-26 | $2.50 | $2.50 | 0 |
| 2012-12-24 | $2.50 | $2.50 | 0 |
| 2012-12-21 | $2.50 | $2.50 | 0 |
| 2012-12-20 | $2.50 | $2.50 | 0 |
| 2012-12-19 | $2.50 | $2.50 | 0 |
| 2012-12-18 | $2.50 | $2.50 | 56 |
| 2012-12-17 | $2.50 | $2.50 | 0 |
| 2012-12-14 | $2.50 | $2.50 | 0 |
| 2012-12-13 | $2.50 | $2.50 | 0 |
| 2012-12-12 | $2.50 | $2.50 | 28 |
| 2012-12-11 | $2.59 | $2.59 | 566 |
| 2012-12-10 | $2.59 | $2.59 | 0 |
| 2012-12-07 | $2.59 | $2.59 | 0 |
| 2012-12-06 | $2.59 | $2.59 | 588 |
| 2012-12-05 | $2.68 | $2.68 | 0 |
| 2012-12-04 | $2.68 | $2.68 | 672 |
| 2012-12-03 | $2.77 | $2.77 | 0 |
| 2012-11-30 | $2.77 | $2.77 | 414 |
| 2012-11-29 | $2.59 | $2.59 | 0 |
| 2012-11-28 | $2.59 | $2.59 | 0 |
| 2012-11-27 | $2.59 | $2.59 | 3,926 |
| 2012-11-26 | $2.59 | $2.59 | 0 |
| 2012-11-23 | $2.59 | $2.59 | 56 |
| 2012-11-21 | $2.32 | $2.32 | 302 |
| 2012-11-20 | $2.50 | $2.50 | 734 |
| 2012-11-19 | $2.02 | $2.02 | 280 |
| 2012-11-16 | $2.02 | $2.02 | 280 |
| 2012-11-15 | $2.41 | $2.41 | 0 |
| 2012-11-14 | $2.41 | $2.41 | 0 |
| 2012-11-13 | $2.41 | $2.41 | 0 |
| 2012-11-12 | $2.41 | $2.41 | 0 |
| 2012-11-09 | $2.41 | $2.41 | 560 |
| 2012-11-08 | $2.41 | $2.41 | 0 |
| 2012-11-07 | $2.41 | $2.41 | 1,148 |
| 2012-11-06 | $2.68 | $2.68 | 0 |
| 2012-11-05 | $2.68 | $2.68 | 0 |
| 2012-11-02 | $2.68 | $2.68 | 0 |
| 2012-11-01 | $2.68 | $2.68 | 0 |
| 2012-10-31 | $2.68 | $2.68 | 0 |
| 2012-10-26 | $2.68 | $2.68 | 224 |
| 2012-10-25 | $2.77 | $2.77 | 112 |
| 2012-10-24 | $2.50 | $2.50 | 0 |
| 2012-10-23 | $2.50 | $2.50 | 0 |
| 2012-10-22 | $2.50 | $2.50 | 375 |
| 2012-10-19 | $2.68 | $2.68 | 0 |
| 2012-10-18 | $2.68 | $2.68 | 0 |
| 2012-10-17 | $2.68 | $2.68 | 0 |
| 2012-10-16 | $2.68 | $2.68 | 560 |
| 2012-10-15 | $2.68 | $2.68 | 588 |
| 2012-10-12 | $2.86 | $2.86 | 11 |
| 2012-10-11 | $2.50 | $2.50 | 0 |
| 2012-10-10 | $2.50 | $2.50 | 0 |
| 2012-10-09 | $2.50 | $2.50 | 0 |
| 2012-10-08 | $2.50 | $2.50 | 420 |
| 2012-10-05 | $2.50 | $2.50 | 762 |
| 2012-10-04 | $2.14 | $2.14 | 0 |
| 2012-10-03 | $2.14 | $2.14 | 1,120 |
| 2012-10-02 | $2.14 | $2.14 | 1,232 |
| 2012-10-01 | $2.41 | $2.41 | 0 |
| 2012-09-28 | $2.41 | $2.41 | 0 |
| 2012-09-27 | $2.41 | $2.41 | 1,120 |
| 2012-09-26 | $2.50 | $2.50 | 672 |
| 2012-09-25 | $2.50 | $2.50 | 157 |
| 2012-09-24 | $2.59 | $2.59 | 140 |
| 2012-09-21 | $2.32 | $2.32 | 0 |
| 2012-09-20 | $2.32 | $2.32 | 3,942 |
| 2012-09-19 | $2.50 | $2.50 | 0 |
| 2012-09-18 | $2.50 | $2.50 | 0 |
| 2012-09-17 | $2.50 | $2.50 | 0 |
| 2012-09-14 | $2.50 | $2.50 | 0 |
| 2012-09-13 | $2.50 | $2.50 | 0 |
| 2012-09-12 | $2.50 | $2.50 | 7,095 |
| 2012-09-11 | $2.41 | $2.41 | 0 |
| 2012-09-10 | $2.41 | $2.41 | 1,120 |
| 2012-09-07 | $2.50 | $2.50 | 8,411 |
| 2012-09-06 | $2.14 | $2.14 | 347 |
| 2012-09-05 | $2.32 | $2.32 | 0 |
| 2012-09-04 | $2.32 | $2.32 | 0 |
| 2012-08-31 | $2.32 | $2.32 | 560 |
| 2012-08-30 | $3.04 | $3.04 | 0 |
| 2012-08-29 | $3.04 | $3.04 | 0 |
| 2012-08-28 | $3.04 | $3.04 | 0 |
| 2012-08-27 | $3.04 | $3.04 | 2,408 |
| 2012-08-24 | $2.41 | $2.41 | 106 |
| 2012-08-23 | $2.32 | $2.32 | 0 |
| 2012-08-22 | $2.32 | $2.32 | 0 |
| 2012-08-21 | $2.32 | $2.32 | 420 |
| 2012-08-20 | $2.68 | $2.68 | 560 |
| 2012-08-17 | $2.50 | $2.50 | 6,272 |
| 2012-08-16 | $2.86 | $2.86 | 56 |
| 2012-08-15 | $2.86 | $2.86 | 0 |
| 2012-08-14 | $2.86 | $2.86 | 0 |
| 2012-08-13 | $2.86 | $2.86 | 2,195 |
| 2012-08-10 | $3.04 | $3.04 | 3,853 |
| 2012-08-09 | $3.13 | $3.13 | 0 |
| 2012-08-08 | $3.13 | $3.13 | 56 |
| 2012-08-07 | $2.86 | $2.86 | 5,320 |
| 2012-08-06 | $3.20 | $3.20 | 0 |
| 2012-08-03 | $3.20 | $3.20 | 560 |
| 2012-08-02 | $3.30 | $3.30 | 0 |
| 2012-08-01 | $3.30 | $3.30 | 0 |
| 2012-07-31 | $3.30 | $3.30 | 0 |
| 2012-07-30 | $3.30 | $3.30 | 45 |
| 2012-07-27 | $3.75 | $3.75 | 0 |
| 2012-07-26 | $3.75 | $3.75 | 0 |
| 2012-07-25 | $3.75 | $3.75 | 0 |
| 2012-07-24 | $3.75 | $3.75 | 0 |
| 2012-07-23 | $3.75 | $3.75 | 0 |
| 2012-07-20 | $3.75 | $3.75 | 0 |
| 2012-07-19 | $3.75 | $3.75 | 0 |
| 2012-07-18 | $3.75 | $3.75 | 11 |
| 2012-07-17 | $3.75 | $3.75 | 0 |
| 2012-07-16 | $3.75 | $3.75 | 73 |
| 2012-07-13 | $3.64 | $3.64 | 0 |
| 2012-07-12 | $3.64 | $3.64 | 0 |
| 2012-07-11 | $3.64 | $3.64 | 0 |
| 2012-07-10 | $3.64 | $3.64 | 0 |
| 2012-07-09 | $3.64 | $3.64 | 0 |
| 2012-07-06 | $3.64 | $3.64 | 330 |
| 2012-07-05 | $3.21 | $3.21 | 655 |
| 2012-07-03 | $3.48 | $3.48 | 0 |
| 2012-07-02 | $3.48 | $3.48 | 672 |
| 2012-06-29 | $3.04 | $3.04 | 560 |
| 2012-06-28 | $3.57 | $3.57 | 0 |
| 2012-06-27 | $3.57 | $3.57 | 840 |
| 2012-06-26 | $3.13 | $3.13 | 196 |
| 2012-06-25 | $3.48 | $3.48 | 22 |
| 2012-06-22 | $3.21 | $3.21 | 56 |
| 2012-06-21 | $3.21 | $3.21 | 0 |
| 2012-06-20 | $3.21 | $3.21 | 0 |
| 2012-06-19 | $3.21 | $3.21 | 0 |
| 2012-06-18 | $3.21 | $3.21 | 0 |
| 2012-06-15 | $3.21 | $3.21 | 118 |
| 2012-06-14 | $3.39 | $3.39 | 112 |
| 2012-06-13 | $3.39 | $3.39 | 56 |
| 2012-06-12 | $3.75 | $3.75 | 0 |
| 2012-06-11 | $3.75 | $3.75 | 0 |
| 2012-06-08 | $3.75 | $3.75 | 0 |
| 2012-06-07 | $3.75 | $3.75 | 342 |
| 2012-06-06 | $3.75 | $3.75 | 767 |
| 2012-06-05 | $3.48 | $3.48 | 0 |
| 2012-06-04 | $3.48 | $3.48 | 6,552 |
| 2012-06-01 | $3.75 | $3.75 | 1,697 |
| 2012-05-31 | $3.75 | $3.75 | 280 |
| 2012-05-30 | $3.75 | $3.75 | 1,383 |
| 2012-05-29 | $4.02 | $4.02 | 336 |
| 2012-05-25 | $4.20 | $4.20 | 168 |
| 2012-05-24 | $4.29 | $4.29 | 280 |
| 2012-05-23 | $4.29 | $4.29 | 45 |
| 2012-05-22 | $4.64 | $4.64 | 1,893 |
| 2012-05-21 | $4.55 | $4.55 | 0 |
| 2012-05-18 | $4.55 | $4.55 | 2,447 |
| 2012-05-17 | $4.64 | $4.64 | 0 |
| 2012-05-16 | $4.64 | $4.64 | 9,744 |
| 2012-05-15 | $4.80 | $4.80 | 728 |
| 2012-05-14 | $4.55 | $4.55 | 106 |
| 2012-05-11 | $4.64 | $4.64 | 935 |
| 2012-05-10 | $4.46 | $4.46 | 263 |
| 2012-05-09 | $3.66 | $3.66 | 0 |
| 2012-05-08 | $3.66 | $3.66 | 2,262 |
| 2012-05-07 | $4.02 | $4.02 | 0 |
| 2012-05-04 | $4.02 | $4.02 | 1,310 |
| 2012-05-03 | $4.29 | $4.29 | 0 |
| 2012-05-02 | $4.29 | $4.29 | 560 |
| 2012-05-01 | $4.11 | $4.11 | 476 |
| 2012-04-30 | $4.11 | $4.11 | 0 |
| 2012-04-27 | $4.11 | $4.11 | 9,727 |
| 2012-04-26 | $4.29 | $4.29 | 0 |
| 2012-04-25 | $4.29 | $4.29 | 1,232 |
| 2012-04-24 | $4.82 | $4.82 | 448 |
| 2012-04-23 | $4.91 | $4.91 | 168 |
| 2012-04-20 | $5.09 | $5.09 | 196 |
| 2012-04-19 | $5.18 | $5.18 | 1,831 |
| 2012-04-18 | $5.00 | $5.00 | 1,719 |
| 2012-04-17 | $4.82 | $4.82 | 767 |
| 2012-04-16 | $4.29 | $4.29 | 218 |
| 2012-04-13 | $4.46 | $4.46 | 868 |
| 2012-04-12 | $4.29 | $4.29 | 0 |
| 2012-04-11 | $4.29 | $4.29 | 728 |
| 2012-04-10 | $4.55 | $4.55 | 1,305 |
| 2012-04-09 | $4.55 | $4.55 | 1,187 |
| 2012-04-05 | $4.38 | $4.38 | 6,530 |
| 2012-04-04 | $3.04 | $3.04 | 8,646 |
| 2012-04-03 | $4.20 | $4.20 | 302 |
| 2012-04-02 | $4.29 | $4.29 | 2,481 |
| 2012-03-30 | $4.29 | $4.29 | 8,120 |
| 2012-03-29 | $4.64 | $4.64 | 2,604 |
| 2012-03-28 | $4.55 | $4.55 | 18,038 |
| 2012-03-27 | $4.73 | $4.73 | 2,296 |
| 2012-03-26 | $4.46 | $4.46 | 6,339 |
| 2012-03-23 | $4.38 | $4.38 | 510 |
| 2012-03-22 | $4.20 | $4.20 | 6,356 |
| 2012-03-21 | $4.38 | $4.38 | 7,862 |
| 2012-03-20 | $4.64 | $4.64 | 11,183 |
| 2012-03-19 | $4.55 | $4.55 | 5,029 |
| 2012-03-16 | $4.64 | $4.64 | 7,218 |
| 2012-03-15 | $4.55 | $4.55 | 3,724 |
| 2012-03-14 | $4.73 | $4.73 | 19,303 |
| 2012-03-13 | $4.91 | $4.91 | 16,772 |
| 2012-03-12 | $4.73 | $4.73 | 44,867 |
| 2012-03-09 | $4.29 | $4.29 | 13,440 |
| 2012-03-08 | $4.11 | $4.11 | 1,999 |
| 2012-03-07 | $3.57 | $3.57 | 12,757 |
| 2012-03-06 | $3.57 | $3.57 | 1,568 |
| 2012-03-05 | $3.75 | $3.75 | 5,034 |
| 2012-03-02 | $3.66 | $3.66 | 10,830 |
| 2012-03-01 | $3.84 | $3.84 | 11,530 |
| 2012-02-29 | $3.75 | $3.75 | 6,048 |
| 2012-02-28 | $3.57 | $3.57 | 7,246 |
| 2012-02-27 | $3.30 | $3.30 | 8,389 |
| 2012-02-24 | $3.39 | $3.39 | 13,132 |
| 2012-02-23 | $3.48 | $3.48 | 3,713 |
| 2012-02-22 | $3.57 | $3.57 | 17,332 |
| 2012-02-21 | $3.66 | $3.66 | 5,258 |
| 2012-02-17 | $2.86 | $2.86 | 10,741 |
| 2012-02-16 | $2.86 | $2.86 | 0 |
| 2012-02-15 | $2.86 | $2.86 | 2,951 |
| 2012-02-14 | $2.41 | $2.41 | 224 |
| 2012-02-13 | $2.68 | $2.68 | 280 |
| 2012-02-10 | $2.50 | $2.50 | 3,892 |
| 2012-02-09 | $2.86 | $2.86 | 0 |
| 2012-02-08 | $2.86 | $2.86 | 8,092 |
| 2012-02-07 | $2.86 | $2.86 | 11,217 |
| 2012-02-06 | $2.59 | $2.59 | 4,424 |
| 2012-02-03 | $2.68 | $2.68 | 2,996 |
| 2012-02-02 | $2.50 | $2.50 | 543 |
| 2012-02-01 | $2.50 | $2.50 | 0 |
| 2012-01-31 | $2.50 | $2.50 | 0 |
| 2012-01-30 | $2.50 | $2.50 | 756 |
| 2012-01-27 | $2.59 | $2.59 | 6,558 |
| 2012-01-26 | $2.59 | $2.59 | 263 |
| 2012-01-25 | $2.50 | $2.50 | 118 |
| 2012-01-24 | $2.14 | $2.14 | 0 |
| 2012-01-23 | $2.14 | $2.14 | 0 |
| 2012-01-20 | $2.14 | $2.14 | 0 |
| 2012-01-19 | $2.14 | $2.14 | 0 |
| 2012-01-18 | $2.14 | $2.14 | 0 |
| 2012-01-17 | $2.14 | $2.14 | 10,847 |
| 2012-01-13 | $2.77 | $2.77 | 588 |
| 2012-01-12 | $2.50 | $2.50 | 0 |
| 2012-01-11 | $2.50 | $2.50 | 2,173 |
| 2012-01-10 | $1.96 | $1.96 | 0 |
| 2012-01-09 | $1.96 | $1.96 | 0 |
| 2012-01-06 | $1.96 | $1.96 | 0 |
| 2012-01-05 | $1.96 | $1.96 | 0 |
| 2012-01-04 | $1.96 | $1.96 | 0 |
| 2012-01-03 | $1.96 | $1.96 | 465 |