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
- 2001-08-03 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 | $3.98 | $3.98 | 63,297 |
| 2012-12-28 | $3.85 | $3.85 | 9,413 |
| 2012-12-27 | $3.95 | $3.95 | 4,977 |
| 2012-12-26 | $3.87 | $3.87 | 216 |
| 2012-12-24 | $3.86 | $3.86 | 313,131 |
| 2012-12-21 | $3.88 | $3.88 | 60,051 |
| 2012-12-20 | $4.02 | $4.02 | 36,139 |
| 2012-12-19 | $3.97 | $3.97 | 144,014 |
| 2012-12-18 | $3.88 | $3.88 | 190,757 |
| 2012-12-17 | $3.78 | $3.78 | 32,135 |
| 2012-12-14 | $3.76 | $3.76 | 6,817 |
| 2012-12-13 | $3.72 | $3.72 | 23,479 |
| 2012-12-12 | $3.73 | $3.73 | 1,298 |
| 2012-12-11 | $3.65 | $3.65 | 3,246 |
| 2012-12-10 | $3.64 | $3.64 | 3,030 |
| 2012-12-07 | $3.67 | $3.67 | 4,544 |
| 2012-12-06 | $3.70 | $3.70 | 158,188 |
| 2012-12-05 | $3.61 | $3.61 | 4,112 |
| 2012-12-04 | $3.60 | $3.60 | 1,298 |
| 2012-12-03 | $3.58 | $3.58 | 12,010 |
| 2012-11-30 | $3.60 | $3.60 | 2,272 |
| 2012-11-29 | $3.68 | $3.68 | 2,489 |
| 2012-11-28 | $3.51 | $3.51 | 1,082 |
| 2012-11-27 | $3.68 | $3.68 | 3,571 |
| 2012-11-26 | $3.70 | $3.70 | 0 |
| 2012-11-23 | $3.70 | $3.70 | 24,345 |
| 2012-11-21 | $3.62 | $3.62 | 65,353 |
| 2012-11-20 | $3.67 | $3.67 | 30,621 |
| 2012-11-19 | $3.61 | $3.61 | 36,139 |
| 2012-11-16 | $3.39 | $3.39 | 3,030 |
| 2012-11-15 | $3.44 | $3.44 | 4,328 |
| 2012-11-14 | $3.42 | $3.42 | 10,820 |
| 2012-11-13 | $3.41 | $3.41 | 541 |
| 2012-11-12 | $3.39 | $3.39 | 3,354 |
| 2012-11-09 | $3.28 | $3.28 | 54,208 |
| 2012-11-08 | $3.40 | $3.40 | 22,938 |
| 2012-11-07 | $3.46 | $3.46 | 38,303 |
| 2012-11-06 | $3.55 | $3.55 | 53,343 |
| 2012-11-05 | $3.44 | $3.44 | 29,322 |
| 2012-11-02 | $3.50 | $3.50 | 6,925 |
| 2012-11-01 | $3.51 | $3.51 | 18,069 |
| 2012-10-31 | $3.35 | $3.35 | 433 |
| 2012-10-26 | $3.47 | $3.47 | 1,948 |
| 2012-10-25 | $3.40 | $3.40 | 2,705 |
| 2012-10-24 | $3.35 | $3.35 | 0 |
| 2012-10-23 | $3.35 | $3.35 | 1,731 |
| 2012-10-22 | $3.42 | $3.42 | 1,948 |
| 2012-10-19 | $3.48 | $3.48 | 5,951 |
| 2012-10-18 | $3.56 | $3.56 | 61,674 |
| 2012-10-17 | $3.60 | $3.60 | 50,205 |
| 2012-10-16 | $3.63 | $3.63 | 974 |
| 2012-10-15 | $3.45 | $3.45 | 10,820 |
| 2012-10-12 | $3.38 | $3.38 | 8,440 |
| 2012-10-11 | $3.41 | $3.41 | 216 |
| 2012-10-10 | $3.22 | $3.22 | 216 |
| 2012-10-09 | $3.23 | $3.23 | 0 |
| 2012-10-08 | $3.23 | $3.23 | 866 |
| 2012-10-05 | $3.42 | $3.42 | 33,326 |
| 2012-10-04 | $3.26 | $3.26 | 216 |
| 2012-10-03 | $3.21 | $3.21 | 866 |
| 2012-10-02 | $3.25 | $3.25 | 7,899 |
| 2012-10-01 | $3.14 | $3.14 | 0 |
| 2012-09-28 | $3.14 | $3.14 | 5,410 |
| 2012-09-27 | $3.33 | $3.33 | 6,600 |
| 2012-09-26 | $3.12 | $3.12 | 3,571 |
| 2012-09-25 | $3.28 | $3.28 | 2,705 |
| 2012-09-24 | $3.23 | $3.23 | 33,975 |
| 2012-09-21 | $3.21 | $3.21 | 0 |
| 2012-09-20 | $3.21 | $3.21 | 7,249 |
| 2012-09-19 | $3.33 | $3.33 | 3,030 |
| 2012-09-18 | $3.35 | $3.35 | 0 |
| 2012-09-17 | $3.35 | $3.35 | 15,797 |
| 2012-09-14 | $3.37 | $3.37 | 24,237 |
| 2012-09-13 | $3.20 | $3.20 | 4,544 |
| 2012-09-12 | $3.16 | $3.16 | 21,856 |
| 2012-09-11 | $3.11 | $3.11 | 49,231 |
| 2012-09-10 | $3.01 | $3.01 | 10,495 |
| 2012-09-07 | $3.06 | $3.06 | 6,276 |
| 2012-09-06 | $2.78 | $2.78 | 79,743 |
| 2012-09-05 | $2.68 | $2.68 | 216 |
| 2012-09-04 | $2.62 | $2.62 | 0 |
| 2012-08-31 | $2.62 | $2.62 | 216 |
| 2012-08-30 | $2.62 | $2.62 | 13,850 |
| 2012-08-29 | $2.77 | $2.77 | 1,948 |
| 2012-08-28 | $2.80 | $2.80 | 0 |
| 2012-08-27 | $2.80 | $2.80 | 1,190 |
| 2012-08-24 | $2.68 | $2.68 | 6,708 |
| 2012-08-23 | $2.74 | $2.74 | 14,932 |
| 2012-08-22 | $2.77 | $2.77 | 757 |
| 2012-08-21 | $2.79 | $2.79 | 5,410 |
| 2012-08-20 | $2.82 | $2.82 | 9,413 |
| 2012-08-17 | $2.74 | $2.74 | 20,342 |
| 2012-08-16 | $2.59 | $2.59 | 0 |
| 2012-08-15 | $2.59 | $2.59 | 0 |
| 2012-08-14 | $2.59 | $2.59 | 0 |
| 2012-08-13 | $2.59 | $2.59 | 0 |
| 2012-08-10 | $2.59 | $2.59 | 22,938 |
| 2012-08-09 | $2.51 | $2.51 | 6,276 |
| 2012-08-08 | $2.52 | $2.52 | 33,217 |
| 2012-08-07 | $2.45 | $2.45 | 0 |
| 2012-08-06 | $2.45 | $2.45 | 8,331 |
| 2012-08-03 | $2.41 | $2.41 | 3,679 |
| 2012-08-02 | $2.27 | $2.27 | 1,839 |
| 2012-08-01 | $2.36 | $2.36 | 13,092 |
| 2012-07-31 | $2.37 | $2.37 | 63,405 |
| 2012-07-30 | $2.49 | $2.49 | 21,207 |
| 2012-07-27 | $2.40 | $2.40 | 9,305 |
| 2012-07-26 | $2.10 | $2.10 | 0 |
| 2012-07-25 | $2.10 | $2.10 | 0 |
| 2012-07-24 | $2.10 | $2.10 | 3,030 |
| 2012-07-23 | $2.13 | $2.13 | 11,469 |
| 2012-07-20 | $2.26 | $2.26 | 11,253 |
| 2012-07-19 | $2.38 | $2.38 | 23,479 |
| 2012-07-18 | $2.26 | $2.26 | 2,705 |
| 2012-07-17 | $2.22 | $2.22 | 0 |
| 2012-07-16 | $2.22 | $2.22 | 11,794 |
| 2012-07-13 | $2.29 | $2.29 | 9,305 |
| 2012-07-12 | $2.26 | $2.26 | 216 |
| 2012-07-11 | $2.39 | $2.39 | 8,115 |
| 2012-07-10 | $2.42 | $2.42 | 8,007 |
| 2012-07-09 | $2.39 | $2.39 | 35,490 |
| 2012-07-06 | $2.39 | $2.39 | 67,517 |
| 2012-07-05 | $2.29 | $2.29 | 12,010 |
| 2012-07-03 | $2.42 | $2.42 | 0 |
| 2012-07-02 | $2.42 | $2.42 | 5,302 |
| 2012-06-29 | $2.42 | $2.42 | 3,462 |
| 2012-06-28 | $2.48 | $2.48 | 61,241 |
| 2012-06-27 | $2.85 | $2.85 | 3,571 |
| 2012-06-26 | $2.74 | $2.74 | 1,731 |
| 2012-06-25 | $2.95 | $2.95 | 0 |
| 2012-06-22 | $2.95 | $2.95 | 6,492 |
| 2012-06-21 | $2.78 | $2.78 | 1,623 |
| 2012-06-20 | $2.93 | $2.93 | 27,807 |
| 2012-06-19 | $2.88 | $2.88 | 12,118 |
| 2012-06-18 | $2.77 | $2.77 | 14,066 |
| 2012-06-15 | $2.84 | $2.84 | 12,227 |
| 2012-06-14 | $2.70 | $2.70 | 974 |
| 2012-06-13 | $2.63 | $2.63 | 7,466 |
| 2012-06-12 | $2.66 | $2.66 | 1,298 |
| 2012-06-11 | $2.66 | $2.66 | 11,036 |
| 2012-06-08 | $2.67 | $2.67 | 6,492 |
| 2012-06-07 | $2.74 | $2.74 | 5,626 |
| 2012-06-06 | $2.62 | $2.62 | 6,492 |
| 2012-06-05 | $2.43 | $2.43 | 2,597 |
| 2012-06-04 | $2.49 | $2.49 | 541 |
| 2012-06-01 | $2.46 | $2.46 | 0 |
| 2012-05-31 | $2.46 | $2.46 | 3,895 |
| 2012-05-30 | $2.51 | $2.51 | 6,276 |
| 2012-05-29 | $2.55 | $2.55 | 9,197 |
| 2012-05-25 | $2.57 | $2.57 | 649 |
| 2012-05-24 | $2.65 | $2.65 | 72,061 |
| 2012-05-23 | $2.60 | $2.60 | 325 |
| 2012-05-22 | $2.76 | $2.76 | 12,984 |
| 2012-05-21 | $2.55 | $2.55 | 0 |
| 2012-05-18 | $2.55 | $2.55 | 19,476 |
| 2012-05-17 | $2.60 | $2.60 | 2,489 |
| 2012-05-16 | $2.72 | $2.72 | 325 |
| 2012-05-15 | $2.71 | $2.71 | 11,361 |
| 2012-05-14 | $3.01 | $3.01 | 0 |
| 2012-05-11 | $3.01 | $3.01 | 23,696 |
| 2012-05-10 | $3.18 | $3.18 | 1,082 |
| 2012-05-09 | $2.88 | $2.88 | 4,653 |
| 2012-05-08 | $3.00 | $3.00 | 12,010 |
| 2012-05-07 | $3.07 | $3.07 | 0 |
| 2012-05-04 | $3.07 | $3.07 | 39,818 |
| 2012-05-03 | $3.11 | $3.11 | 757 |
| 2012-05-02 | $3.18 | $3.18 | 1,082 |
| 2012-05-01 | $3.26 | $3.26 | 2,056 |
| 2012-04-30 | $3.22 | $3.22 | 13,741 |
| 2012-04-27 | $3.30 | $3.30 | 37,870 |
| 2012-04-26 | $3.14 | $3.14 | 0 |
| 2012-04-25 | $3.14 | $3.14 | 11,577 |
| 2012-04-24 | $3.09 | $3.09 | 6,167 |
| 2012-04-23 | $3.01 | $3.01 | 2,705 |
| 2012-04-20 | $3.11 | $3.11 | 0 |
| 2012-04-19 | $3.11 | $3.11 | 6,276 |
| 2012-04-18 | $3.19 | $3.19 | 12,010 |
| 2012-04-17 | $3.21 | $3.21 | 216 |
| 2012-04-16 | $3.04 | $3.04 | 61,782 |
| 2012-04-13 | $3.17 | $3.17 | 2,921 |
| 2012-04-12 | $3.29 | $3.29 | 2,705 |
| 2012-04-11 | $3.07 | $3.07 | 433 |
| 2012-04-10 | $3.01 | $3.01 | 61,566 |
| 2012-04-09 | $3.13 | $3.13 | 2,705 |
| 2012-04-05 | $3.14 | $3.14 | 6,167 |
| 2012-04-04 | $3.16 | $3.16 | 11,577 |
| 2012-04-03 | $3.37 | $3.37 | 108 |
| 2012-04-02 | $3.49 | $3.49 | 205,796 |
| 2012-03-30 | $3.49 | $3.49 | 1,190 |
| 2012-03-29 | $3.45 | $3.45 | 59,510 |
| 2012-03-28 | $3.57 | $3.57 | 17,312 |
| 2012-03-27 | $3.72 | $3.72 | 17,312 |
| 2012-03-26 | $3.63 | $3.63 | 119,020 |
| 2012-03-23 | $3.62 | $3.62 | 3,679 |
| 2012-03-22 | $3.45 | $3.45 | 23,479 |
| 2012-03-21 | $3.54 | $3.54 | 25,860 |
| 2012-03-20 | $3.64 | $3.64 | 5,085 |
| 2012-03-19 | $3.72 | $3.72 | 18,935 |
| 2012-03-16 | $3.69 | $3.69 | 66,543 |
| 2012-03-15 | $3.61 | $3.61 | 11,794 |
| 2012-03-14 | $3.55 | $3.55 | 0 |
| 2012-03-13 | $3.55 | $3.55 | 42,414 |
| 2012-03-12 | $3.41 | $3.41 | 541 |
| 2012-03-09 | $3.48 | $3.48 | 433 |
| 2012-03-08 | $3.47 | $3.47 | 0 |
| 2012-03-07 | $3.47 | $3.47 | 541 |
| 2012-03-06 | $3.44 | $3.44 | 3,895 |
| 2012-03-05 | $3.70 | $3.70 | 1,082 |
| 2012-03-02 | $3.75 | $3.75 | 3,462 |
| 2012-03-01 | $3.71 | $3.71 | 17,312 |
| 2012-02-29 | $3.58 | $3.58 | 62,864 |
| 2012-02-28 | $3.55 | $3.55 | 1,839 |
| 2012-02-27 | $3.54 | $3.54 | 2,380 |
| 2012-02-24 | $3.59 | $3.59 | 22,073 |
| 2012-02-23 | $3.52 | $3.52 | 24,561 |
| 2012-02-22 | $3.42 | $3.42 | 1,948 |
| 2012-02-21 | $3.55 | $3.55 | 433 |
| 2012-02-17 | $3.60 | $3.60 | 11,145 |
| 2012-02-16 | $3.58 | $3.58 | 6,925 |
| 2012-02-15 | $3.50 | $3.50 | 8,440 |
| 2012-02-14 | $3.42 | $3.42 | 15,148 |
| 2012-02-13 | $3.38 | $3.38 | 0 |
| 2012-02-10 | $3.38 | $3.38 | 0 |
| 2012-02-09 | $3.38 | $3.38 | 296,360 |
| 2012-02-08 | $3.44 | $3.44 | 649,200 |
| 2012-02-07 | $3.40 | $3.40 | 3,246 |
| 2012-02-06 | $3.35 | $3.35 | 4,977 |
| 2012-02-03 | $3.40 | $3.40 | 14,066 |
| 2012-02-02 | $3.27 | $3.27 | 27,050 |
| 2012-02-01 | $3.23 | $3.23 | 12,118 |
| 2012-01-31 | $3.10 | $3.10 | 649 |
| 2012-01-30 | $3.22 | $3.22 | 0 |
| 2012-01-27 | $3.22 | $3.22 | 38,519 |
| 2012-01-26 | $3.19 | $3.19 | 38,303 |
| 2012-01-25 | $3.16 | $3.16 | 0 |
| 2012-01-24 | $3.16 | $3.16 | 0 |
| 2012-01-23 | $3.16 | $3.16 | 28,889 |
| 2012-01-20 | $3.16 | $3.16 | 79,960 |
| 2012-01-19 | $3.10 | $3.10 | 165,005 |
| 2012-01-18 | $2.83 | $2.83 | 0 |
| 2012-01-17 | $2.83 | $2.83 | 5,735 |
| 2012-01-13 | $2.79 | $2.79 | 47,824 |
| 2012-01-12 | $2.74 | $2.74 | 2,272 |
| 2012-01-11 | $2.67 | $2.67 | 0 |
| 2012-01-10 | $2.67 | $2.67 | 19,151 |
| 2012-01-09 | $2.58 | $2.58 | 11,469 |
| 2012-01-06 | $2.59 | $2.59 | 21,856 |
| 2012-01-05 | $2.62 | $2.62 | 216 |
| 2012-01-04 | $2.73 | $2.73 | 60,917 |
| 2012-01-03 | $2.45 | $2.45 | 0 |