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
- 1999-12-10 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 | $2.23 | $3.46 | 2,782,051 | — | — |
| 2012-12-28 | $2.17 | $3.37 | 2,456,589 | — | — |
| 2012-12-27 | $2.06 | $3.21 | 1,941,107 | — | — |
| 2012-12-26 | $2.14 | $3.33 | 2,857,624 | — | — |
| 2012-12-24 | $2.12 | $3.29 | 2,155,541 | — | — |
| 2012-12-21 | $2.12 | $3.29 | 3,807,884 | — | — |
| 2012-12-20 | $2.14 | $3.32 | 1,932,554 | — | — |
| 2012-12-19 | $2.11 | $3.28 | 1,703,036 | — | — |
| 2012-12-18 | $2.15 | $3.35 | 1,462,944 | — | — |
| 2012-12-17 | $2.16 | $3.36 | 1,254,263 | — | — |
| 2012-12-14 | $2.12 | $3.29 | 1,383,484 | — | — |
| 2012-12-13 | $2.20 | $3.42 | 1,005,152 | — | — |
| 2012-12-12 | $2.21 | $3.43 | 1,614,712 | — | — |
| 2012-12-11 | $2.19 | $3.41 | 1,320,973 | — | — |
| 2012-12-10 | $2.12 | $3.29 | 1,430,911 | — | — |
| 2012-12-07 | $2.19 | $3.40 | 1,284,119 | — | — |
| 2012-12-06 | $2.18 | $3.39 | 1,432,466 | — | — |
| 2012-12-05 | $2.23 | $3.46 | 1,321,128 | — | — |
| 2012-12-04 | $2.19 | $3.40 | 1,617,667 | — | — |
| 2012-12-03 | $2.27 | $3.53 | 1,973,140 | — | — |
| 2012-11-30 | $2.32 | $3.60 | 2,405,896 | — | — |
| 2012-11-29 | $2.26 | $3.52 | 2,238,734 | — | — |
| 2012-11-28 | $2.20 | $3.42 | 1,770,990 | — | — |
| 2012-11-27 | $2.23 | $3.47 | 1,675,046 | — | — |
| 2012-11-26 | $2.23 | $3.47 | 1,305,734 | — | — |
| 2012-11-23 | $2.25 | $3.50 | 971,098 | — | — |
| 2012-11-21 | $2.20 | $3.42 | 3,001,928 | — | — |
| 2012-11-20 | $2.24 | $3.48 | 2,380,394 | — | — |
| 2012-11-19 | $2.35 | $3.66 | 5,029,337 | — | — |
| 2012-11-16 | $2.14 | $3.33 | 3,069,104 | — | — |
| 2012-11-15 | $2.05 | $3.18 | 3,453,811 | — | — |
| 2012-11-14 | $2.13 | $3.31 | 5,001,658 | — | — |
| 2012-11-13 | $2.43 | $3.66 | 3,340,296 | — | — |
| 2012-11-12 | $2.56 | $3.85 | 2,129,728 | — | — |
| 2012-11-09 | $2.57 | $3.87 | 3,643,832 | — | — |
| 2012-11-08 | $2.71 | $4.07 | 1,892,591 | — | — |
| 2012-11-07 | $2.82 | $4.25 | 1,898,500 | — | — |
| 2012-11-06 | $2.98 | $4.48 | 1,627,930 | — | — |
| 2012-11-05 | $2.91 | $4.37 | 1,919,959 | — | — |
| 2012-11-02 | $2.96 | $4.46 | 2,259,882 | — | — |
| 2012-11-01 | $3.09 | $4.64 | 1,321,595 | — | — |
| 2012-10-31 | $3.01 | $4.53 | 928,646 | — | — |
| 2012-10-26 | $3.02 | $4.54 | 1,386,905 | — | — |
| 2012-10-25 | $3.01 | $4.53 | 912,630 | — | — |
| 2012-10-24 | $2.98 | $4.49 | 752,620 | — | — |
| 2012-10-23 | $3.00 | $4.51 | 913,874 | — | — |
| 2012-10-22 | $3.04 | $4.58 | 1,123,643 | — | — |
| 2012-10-19 | $3.00 | $4.51 | 1,371,821 | — | — |
| 2012-10-18 | $3.09 | $4.65 | 778,900 | — | — |
| 2012-10-17 | $3.16 | $4.75 | 1,211,812 | — | — |
| 2012-10-16 | $3.02 | $4.55 | 1,186,310 | — | — |
| 2012-10-15 | $2.97 | $4.47 | 1,916,227 | — | — |
| 2012-10-12 | $3.06 | $4.60 | 1,760,416 | — | — |
| 2012-10-11 | $3.08 | $4.63 | 1,280,387 | — | — |
| 2012-10-10 | $3.07 | $4.61 | 1,793,848 | — | — |
| 2012-10-09 | $3.16 | $4.76 | 987,736 | — | — |
| 2012-10-08 | $3.23 | $4.87 | 890,860 | — | — |
| 2012-10-05 | $3.26 | $4.90 | 1,221,764 | — | — |
| 2012-10-04 | $3.29 | $4.94 | 1,966,142 | — | — |
| 2012-10-03 | $3.18 | $4.78 | 1,372,599 | — | — |
| 2012-10-02 | $3.16 | $4.75 | 1,190,353 | — | — |
| 2012-10-01 | $3.16 | $4.76 | 1,827,592 | — | — |
| 2012-09-28 | $3.15 | $4.74 | 1,943,284 | — | — |
| 2012-09-27 | $3.07 | $4.61 | 1,188,020 | — | — |
| 2012-09-26 | $3.02 | $4.54 | 1,451,748 | — | — |
| 2012-09-25 | $3.08 | $4.63 | 1,662,295 | — | — |
| 2012-09-24 | $3.20 | $4.82 | 1,592,165 | — | — |
| 2012-09-21 | $3.25 | $4.89 | 3,278,562 | — | — |
| 2012-09-20 | $3.14 | $4.72 | 1,243,845 | — | — |
| 2012-09-19 | $3.14 | $4.72 | 1,362,491 | — | — |
| 2012-09-18 | $3.17 | $4.77 | 1,530,898 | — | — |
| 2012-09-17 | $3.25 | $4.89 | 1,053,357 | — | — |
| 2012-09-14 | $3.27 | $4.92 | 1,893,368 | — | — |
| 2012-09-13 | $3.19 | $4.80 | 1,735,536 | — | — |
| 2012-09-12 | $3.08 | $4.63 | 1,172,470 | — | — |
| 2012-09-11 | $3.11 | $4.67 | 1,441,485 | — | — |
| 2012-09-10 | $3.07 | $4.61 | 1,093,010 | — | — |
| 2012-09-07 | $3.07 | $4.62 | 1,840,965 | — | — |
| 2012-09-06 | $2.99 | $4.50 | 1,822,149 | — | — |
| 2012-09-05 | $2.87 | $4.32 | 1,299,358 | — | — |
| 2012-09-04 | $2.90 | $4.36 | 1,448,949 | — | — |
| 2012-08-31 | $2.90 | $4.36 | 1,182,578 | — | — |
| 2012-08-30 | $2.91 | $4.37 | 1,042,472 | — | — |
| 2012-08-29 | $2.94 | $4.42 | 1,276,189 | — | — |
| 2012-08-28 | $2.95 | $4.44 | 1,912,806 | — | — |
| 2012-08-27 | $2.83 | $4.26 | 2,875,195 | — | — |
| 2012-08-24 | $2.97 | $4.47 | 1,776,277 | — | — |
| 2012-08-23 | $2.96 | $4.46 | 1,808,932 | — | — |
| 2012-08-22 | $3.02 | $4.55 | 1,605,227 | — | — |
| 2012-08-21 | $3.09 | $4.64 | 1,770,834 | — | — |
| 2012-08-20 | $3.11 | $4.68 | 1,391,570 | — | — |
| 2012-08-17 | $3.06 | $4.60 | 1,168,583 | — | — |
| 2012-08-16 | $3.05 | $4.59 | 1,693,862 | — | — |
| 2012-08-15 | $3.03 | $4.56 | 1,506,329 | — | — |
| 2012-08-14 | $3.09 | $4.64 | 1,179,001 | — | — |
| 2012-08-13 | $3.13 | $4.71 | 927,402 | — | — |
| 2012-08-10 | $3.14 | $4.73 | 917,761 | — | — |
| 2012-08-09 | $3.16 | $4.76 | 1,712,677 | — | — |
| 2012-08-08 | $3.08 | $4.63 | 1,556,244 | — | — |
| 2012-08-07 | $3.15 | $4.74 | 1,819,506 | — | — |
| 2012-08-06 | $3.28 | $4.77 | 2,592,496 | — | — |
| 2012-08-03 | $3.20 | $4.65 | 2,359,091 | — | — |
| 2012-08-02 | $3.12 | $4.54 | 2,260,815 | — | — |
| 2012-08-01 | $3.10 | $4.51 | 2,526,564 | — | — |
| 2012-07-31 | $3.20 | $4.65 | 2,264,547 | — | — |
| 2012-07-30 | $3.23 | $4.70 | 2,456,745 | — | — |
| 2012-07-27 | $3.23 | $4.69 | 4,918,776 | — | — |
| 2012-07-26 | $3.34 | $4.86 | 4,364,574 | — | — |
| 2012-07-25 | $3.66 | $5.32 | 907,809 | — | — |
| 2012-07-24 | $3.63 | $5.27 | 1,175,114 | — | — |
| 2012-07-23 | $3.67 | $5.34 | 1,487,358 | — | — |
| 2012-07-20 | $3.73 | $5.42 | 1,483,315 | — | — |
| 2012-07-19 | $3.81 | $5.54 | 707,836 | — | — |
| 2012-07-18 | $3.88 | $5.64 | 966,899 | — | — |
| 2012-07-17 | $3.83 | $5.57 | 1,189,109 | — | — |
| 2012-07-16 | $3.86 | $5.61 | 512,528 | — | — |
| 2012-07-13 | $3.87 | $5.63 | 944,352 | — | — |
| 2012-07-12 | $3.82 | $5.55 | 935,644 | — | — |
| 2012-07-11 | $3.79 | $5.51 | 974,363 | — | — |
| 2012-07-10 | $3.79 | $5.51 | 1,110,581 | — | — |
| 2012-07-09 | $3.81 | $5.55 | 877,798 | — | — |
| 2012-07-06 | $3.86 | $5.61 | 1,193,618 | — | — |
| 2012-07-05 | $3.98 | $5.79 | 1,045,893 | — | — |
| 2012-07-03 | $3.97 | $5.77 | 887,128 | — | — |
| 2012-07-02 | $3.96 | $5.76 | 2,337,165 | — | — |
| 2012-06-29 | $3.77 | $5.49 | 2,413,516 | — | — |
| 2012-06-28 | $3.76 | $5.46 | 2,286,628 | — | — |
| 2012-06-27 | $3.77 | $5.49 | 2,462,498 | — | — |
| 2012-06-26 | $3.90 | $5.67 | 773,768 | — | — |
| 2012-06-25 | $3.91 | $5.69 | 830,681 | — | — |
| 2012-06-22 | $4.03 | $5.86 | 5,804,038 | — | — |
| 2012-06-21 | $4.01 | $5.83 | 1,174,336 | — | — |
| 2012-06-20 | $4.16 | $6.05 | 927,713 | — | — |
| 2012-06-19 | $4.17 | $6.06 | 1,376,953 | — | — |
| 2012-06-18 | $4.02 | $5.84 | 1,027,078 | — | — |
| 2012-06-15 | $4.03 | $5.86 | 2,639,768 | — | — |
| 2012-06-14 | $4.05 | $5.89 | 1,136,083 | — | — |
| 2012-06-13 | $3.96 | $5.76 | 1,351,451 | — | — |
| 2012-06-12 | $3.95 | $5.75 | 1,207,458 | — | — |
| 2012-06-11 | $3.92 | $5.70 | 1,205,125 | — | — |
| 2012-06-08 | $3.96 | $5.76 | 1,110,581 | — | — |
| 2012-06-07 | $4.01 | $5.83 | 1,268,258 | — | — |
| 2012-06-06 | $3.94 | $5.72 | 1,166,095 | — | — |
| 2012-06-05 | $3.81 | $5.55 | 1,042,939 | — | — |
| 2012-06-04 | $3.70 | $5.39 | 1,345,853 | — | — |
| 2012-06-01 | $3.72 | $5.41 | 2,118,377 | — | — |
| 2012-05-31 | $3.83 | $5.57 | 2,320,838 | — | — |
| 2012-05-30 | $3.90 | $5.68 | 952,127 | — | — |
| 2012-05-29 | $4.03 | $5.85 | 905,632 | — | — |
| 2012-05-25 | $3.99 | $5.81 | 756,041 | — | — |
| 2012-05-24 | $3.98 | $5.79 | 1,278,210 | — | — |
| 2012-05-23 | $3.97 | $5.77 | 1,321,750 | — | — |
| 2012-05-22 | $3.91 | $5.69 | 865,513 | — | — |
| 2012-05-21 | $3.99 | $5.80 | 1,085,546 | — | — |
| 2012-05-18 | $3.86 | $5.62 | 1,187,087 | — | — |
| 2012-05-17 | $3.86 | $5.61 | 1,517,836 | — | — |
| 2012-05-16 | $4.07 | $5.92 | 1,603,516 | — | — |
| 2012-05-15 | $3.99 | $5.80 | 1,471,030 | — | — |
| 2012-05-14 | $4.18 | $5.92 | 1,390,481 | — | — |
| 2012-05-11 | $4.29 | $6.07 | 1,074,505 | — | — |
| 2012-05-10 | $4.32 | $6.12 | 733,960 | — | — |
| 2012-05-09 | $4.31 | $6.10 | 953,526 | — | — |
| 2012-05-08 | $4.33 | $6.13 | 1,286,763 | — | — |
| 2012-05-07 | $4.32 | $6.12 | 903,455 | — | — |
| 2012-05-04 | $4.31 | $6.10 | 1,262,038 | — | — |
| 2012-05-03 | $4.41 | $6.24 | 1,180,867 | — | — |
| 2012-05-02 | $4.48 | $6.35 | 1,173,248 | — | — |
| 2012-05-01 | $4.48 | $6.34 | 1,185,066 | — | — |
| 2012-04-30 | $4.48 | $6.35 | 799,892 | — | — |
| 2012-04-27 | $4.49 | $6.36 | 1,075,749 | — | — |
| 2012-04-26 | $4.48 | $6.34 | 999,243 | — | — |
| 2012-04-25 | $4.41 | $6.24 | 1,683,132 | — | — |
| 2012-04-24 | $4.41 | $6.24 | 1,764,925 | — | — |
| 2012-04-23 | $4.33 | $6.14 | 1,702,570 | — | — |
| 2012-04-20 | $4.31 | $6.10 | 967,521 | — | — |
| 2012-04-19 | $4.33 | $6.14 | 957,258 | — | — |
| 2012-04-18 | $4.32 | $6.11 | 894,903 | — | — |
| 2012-04-17 | $4.35 | $6.16 | 849,341 | — | — |
| 2012-04-16 | $4.32 | $6.12 | 973,119 | — | — |
| 2012-04-13 | $4.33 | $6.14 | 1,144,480 | — | — |
| 2012-04-12 | $4.46 | $6.32 | 856,028 | — | — |
| 2012-04-11 | $4.40 | $6.23 | 1,335,279 | — | — |
| 2012-04-10 | $4.33 | $6.14 | 1,963,032 | — | — |
| 2012-04-09 | $4.49 | $6.36 | 1,253,019 | — | — |
| 2012-04-05 | $4.57 | $6.47 | 1,202,948 | — | — |
| 2012-04-04 | $4.57 | $6.48 | 1,169,827 | — | — |
| 2012-04-03 | $4.66 | $6.60 | 1,991,955 | — | — |
| 2012-04-02 | $4.82 | $6.83 | 2,257,705 | — | — |
| 2012-03-30 | $4.77 | $6.75 | 1,946,705 | — | — |
| 2012-03-29 | $4.62 | $6.54 | 1,995,065 | — | — |
| 2012-03-28 | $4.71 | $6.67 | 2,489,866 | — | — |
| 2012-03-27 | $4.76 | $6.74 | 1,319,107 | — | — |
| 2012-03-26 | $4.84 | $6.86 | 1,836,922 | — | — |
| 2012-03-23 | $4.68 | $6.62 | 3,143,277 | — | — |
| 2012-03-22 | $4.76 | $6.74 | 1,425,158 | — | — |
| 2012-03-21 | $4.78 | $6.77 | 1,447,394 | — | — |
| 2012-03-20 | $4.85 | $6.87 | 1,877,818 | — | — |
| 2012-03-19 | $4.67 | $6.61 | 3,369,219 | — | — |
| 2012-03-16 | $4.77 | $6.75 | 4,327,565 | — | — |
| 2012-03-15 | $5.02 | $7.10 | 1,367,312 | — | — |
| 2012-03-14 | $4.95 | $7.01 | 1,506,640 | — | — |
| 2012-03-13 | $5.03 | $7.12 | 2,111,224 | — | — |
| 2012-03-12 | $5.02 | $7.10 | 1,916,693 | — | — |
| 2012-03-09 | $5.13 | $7.10 | 3,581,321 | — | — |
| 2012-03-08 | $5.09 | $7.06 | 2,498,730 | — | — |
| 2012-03-07 | $5.00 | $6.93 | 2,725,915 | — | — |
| 2012-03-06 | $4.93 | $6.83 | 2,983,579 | — | — |
| 2012-03-05 | $4.98 | $6.90 | 4,281,071 | — | — |
| 2012-03-02 | $4.87 | $6.75 | 8,287,217 | — | — |
| 2012-03-01 | $4.51 | $6.25 | 2,486,290 | — | — |
| 2012-02-29 | $4.52 | $6.27 | 2,858,557 | — | — |
| 2012-02-28 | $4.57 | $6.33 | 1,593,720 | — | — |
| 2012-02-27 | $4.44 | $6.15 | 1,461,078 | — | — |
| 2012-02-24 | $4.39 | $6.08 | 2,017,768 | — | — |
| 2012-02-23 | $4.35 | $6.03 | 1,415,672 | — | — |
| 2012-02-22 | $4.24 | $5.88 | 929,890 | — | — |
| 2012-02-21 | $4.33 | $6.01 | 1,380,529 | — | — |
| 2012-02-17 | $4.33 | $6.01 | 1,318,329 | — | — |
| 2012-02-16 | $4.26 | $5.90 | 1,641,925 | — | — |
| 2012-02-15 | $4.17 | $5.78 | 1,352,228 | — | — |
| 2012-02-14 | $4.28 | $5.94 | 1,078,704 | — | — |
| 2012-02-13 | $4.43 | $6.14 | 1,698,527 | — | — |
| 2012-02-10 | $4.37 | $6.06 | 1,648,922 | — | — |
| 2012-02-09 | $4.33 | $6.01 | 1,724,806 | — | — |
| 2012-02-08 | $4.19 | $5.81 | 704,882 | — | — |
| 2012-02-07 | $4.19 | $5.80 | 907,343 | — | — |
| 2012-02-06 | $4.24 | $5.87 | 687,466 | — | — |
| 2012-02-03 | $4.33 | $6.01 | 1,357,049 | — | — |
| 2012-02-02 | $4.17 | $5.78 | 1,110,270 | — | — |
| 2012-02-01 | $4.12 | $5.70 | 1,304,334 | — | — |
| 2012-01-31 | $4.03 | $5.58 | 1,065,175 | — | — |
| 2012-01-30 | $4.06 | $5.62 | 979,650 | — | — |
| 2012-01-27 | $4.11 | $5.70 | 1,119,911 | — | — |
| 2012-01-26 | $4.12 | $5.71 | 897,857 | — | — |
| 2012-01-25 | $4.09 | $5.67 | 1,625,286 | — | — |
| 2012-01-24 | $4.14 | $5.74 | 1,119,289 | — | — |
| 2012-01-23 | $4.21 | $5.84 | 1,627,152 | — | — |
| 2012-01-20 | $4.11 | $5.70 | 1,174,958 | — | — |
| 2012-01-19 | $4.07 | $5.64 | 1,149,301 | — | — |
| 2012-01-18 | $3.99 | $5.53 | 1,739,112 | — | — |
| 2012-01-17 | $4.03 | $5.58 | 1,674,735 | — | — |
| 2012-01-13 | $4.05 | $5.62 | 1,620,777 | — | — |
| 2012-01-12 | $4.01 | $5.56 | 1,655,453 | — | — |
| 2012-01-11 | $3.97 | $5.51 | 1,151,944 | — | — |
| 2012-01-10 | $3.92 | $5.44 | 925,225 | — | — |
| 2012-01-09 | $3.90 | $5.40 | 1,028,944 | — | — |
| 2012-01-06 | $3.89 | $5.39 | 1,123,177 | — | — |
| 2012-01-05 | $3.92 | $5.43 | 610,649 | — | — |
| 2012-01-04 | $3.89 | $5.39 | 1,002,509 | — | — |
| 2012-01-03 | $3.90 | $5.41 | 1,430,600 | — | — |