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
- 2007-06-12 to 2026-09-03
- 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 | $3.73 | $6.35 | 9,468 | — | — |
| 2012-12-28 | $3.75 | $6.39 | 43,601 | — | — |
| 2012-12-27 | $3.51 | $5.98 | 18,661 | — | — |
| 2012-12-26 | $4.00 | $6.26 | 24,009 | — | — |
| 2012-12-24 | $3.77 | $5.89 | 18,682 | — | — |
| 2012-12-21 | $4.24 | $6.65 | 61,464 | — | — |
| 2012-12-20 | $3.73 | $5.84 | 66,599 | — | — |
| 2012-12-19 | $3.77 | $5.89 | 106,659 | — | — |
| 2012-12-18 | $3.86 | $6.05 | 20,507 | — | — |
| 2012-12-17 | $3.86 | $6.04 | 1,800 | — | — |
| 2012-12-14 | $3.78 | $5.92 | 4,726 | — | — |
| 2012-12-13 | $3.75 | $5.87 | 735 | — | — |
| 2012-12-12 | $3.78 | $5.92 | 0 | — | — |
| 2012-12-11 | $3.78 | $5.92 | 6,071 | — | — |
| 2012-12-10 | $3.75 | $5.87 | 5,042 | — | — |
| 2012-12-07 | $3.68 | $5.76 | 0 | — | — |
| 2012-12-06 | $3.68 | $5.76 | 13,670 | — | — |
| 2012-12-05 | $3.31 | $5.17 | 23,994 | — | — |
| 2012-12-04 | $3.53 | $5.52 | 20,309 | — | — |
| 2012-12-03 | $3.63 | $5.68 | 17,406 | — | — |
| 2012-11-30 | $3.78 | $5.91 | 13,400 | — | — |
| 2012-11-29 | $3.65 | $5.71 | 9,615 | — | — |
| 2012-11-28 | $3.72 | $5.83 | 9,768 | — | — |
| 2012-11-27 | $3.79 | $5.93 | 14,735 | — | — |
| 2012-11-26 | $3.71 | $5.80 | 1,800 | — | — |
| 2012-11-23 | $3.72 | $5.82 | 20,906 | — | — |
| 2012-11-21 | $3.45 | $5.40 | 6,587 | — | — |
| 2012-11-20 | $3.50 | $5.48 | 8,259 | — | — |
| 2012-11-19 | $3.49 | $5.47 | 2,058 | — | — |
| 2012-11-16 | $3.50 | $5.48 | 19,459 | — | — |
| 2012-11-15 | $3.65 | $5.71 | 828 | — | — |
| 2012-11-14 | $3.56 | $5.57 | 6,137 | — | — |
| 2012-11-13 | $3.67 | $5.74 | 5,840 | — | — |
| 2012-11-12 | $3.64 | $5.70 | 1,332 | — | — |
| 2012-11-09 | $3.54 | $5.54 | 19,675 | — | — |
| 2012-11-08 | $3.67 | $5.75 | 2,791 | — | — |
| 2012-11-07 | $3.71 | $5.81 | 21,008 | — | — |
| 2012-11-06 | $3.74 | $5.86 | 7,202 | — | — |
| 2012-11-05 | $3.42 | $5.35 | 35,591 | — | — |
| 2012-11-02 | $3.77 | $5.90 | 30,243 | — | — |
| 2012-11-01 | $3.79 | $5.94 | 732 | — | — |
| 2012-10-31 | $3.66 | $5.72 | 0 | — | — |
| 2012-10-26 | $3.66 | $5.72 | 2,253 | — | — |
| 2012-10-25 | $3.72 | $5.83 | 2,833 | — | — |
| 2012-10-24 | $3.64 | $5.70 | 0 | — | — |
| 2012-10-23 | $3.64 | $5.70 | 1,200 | — | — |
| 2012-10-22 | $3.83 | $5.99 | 2,701 | — | — |
| 2012-10-19 | $3.75 | $5.87 | 14,204 | — | — |
| 2012-10-18 | $3.55 | $5.55 | 39,765 | — | — |
| 2012-10-17 | $3.79 | $5.93 | 9,738 | — | — |
| 2012-10-16 | $3.82 | $5.98 | 4,501 | — | — |
| 2012-10-15 | $3.81 | $5.97 | 6,302 | — | — |
| 2012-10-12 | $3.83 | $6.00 | 4,261 | — | — |
| 2012-10-11 | $3.72 | $5.82 | 13,916 | — | — |
| 2012-10-10 | $3.61 | $5.66 | 4,351 | — | — |
| 2012-10-09 | $3.59 | $5.62 | 1,200 | — | — |
| 2012-10-08 | $3.62 | $5.66 | 1,800 | — | — |
| 2012-10-05 | $3.53 | $5.52 | 0 | — | — |
| 2012-10-04 | $3.53 | $5.52 | 1,200 | — | — |
| 2012-10-03 | $3.57 | $5.58 | 12,004 | — | — |
| 2012-10-02 | $3.62 | $5.66 | 13,010 | — | — |
| 2012-10-01 | $3.56 | $5.57 | 0 | — | — |
| 2012-09-28 | $3.56 | $5.57 | 19,165 | — | — |
| 2012-09-27 | $3.65 | $5.71 | 10,240 | — | — |
| 2012-09-26 | $3.58 | $5.61 | 6,002 | — | — |
| 2012-09-25 | $3.61 | $5.65 | 2,031 | — | — |
| 2012-09-24 | $3.66 | $5.73 | 2,566 | — | — |
| 2012-09-21 | $3.62 | $5.66 | 16,605 | — | — |
| 2012-09-20 | $3.66 | $5.73 | 10,054 | — | — |
| 2012-09-19 | $3.83 | $6.00 | 2,208 | — | — |
| 2012-09-18 | $3.88 | $6.07 | 6,602 | — | — |
| 2012-09-17 | $3.70 | $5.79 | 13,055 | — | — |
| 2012-09-14 | $3.73 | $5.84 | 8,715 | — | — |
| 2012-09-13 | $3.62 | $5.67 | 22,571 | — | — |
| 2012-09-12 | $3.78 | $5.92 | 64,108 | — | — |
| 2012-09-11 | $4.45 | $6.97 | 18,457 | — | — |
| 2012-09-10 | $4.83 | $7.57 | 1,500 | — | — |
| 2012-09-07 | $4.89 | $7.65 | 0 | — | — |
| 2012-09-06 | $4.89 | $7.65 | 13,235 | — | — |
| 2012-09-05 | $4.90 | $7.67 | 630 | — | — |
| 2012-09-04 | $4.87 | $7.63 | 3,241 | — | — |
| 2012-08-31 | $4.90 | $7.67 | 12,304 | — | — |
| 2012-08-30 | $5.15 | $8.07 | 2,100 | — | — |
| 2012-08-29 | $5.21 | $8.16 | 2,475 | — | — |
| 2012-08-28 | $5.26 | $8.24 | 1,800 | — | — |
| 2012-08-27 | $5.32 | $8.33 | 5,252 | — | — |
| 2012-08-24 | $5.28 | $8.26 | 1,200 | — | — |
| 2012-08-23 | $5.36 | $8.39 | 5,132 | — | — |
| 2012-08-22 | $5.56 | $8.71 | 4,201 | — | — |
| 2012-08-21 | $5.64 | $8.83 | 6,113 | — | — |
| 2012-08-20 | $5.60 | $8.77 | 900 | — | — |
| 2012-08-17 | $5.71 | $8.95 | 5,702 | — | — |
| 2012-08-16 | $5.73 | $8.97 | 5,402 | — | — |
| 2012-08-15 | $5.59 | $8.75 | 600 | — | — |
| 2012-08-14 | $5.60 | $8.76 | 0 | — | — |
| 2012-08-13 | $5.60 | $8.76 | 300 | — | — |
| 2012-08-10 | $5.60 | $8.76 | 35,240 | — | — |
| 2012-08-09 | $5.50 | $8.62 | 19,420 | — | — |
| 2012-08-08 | $5.57 | $8.72 | 0 | — | — |
| 2012-08-07 | $5.57 | $8.72 | 762 | — | — |
| 2012-08-06 | $5.56 | $8.71 | 900 | — | — |
| 2012-08-03 | $5.41 | $8.48 | 0 | — | — |
| 2012-08-02 | $5.41 | $8.48 | 0 | — | — |
| 2012-08-01 | $5.41 | $8.48 | 2,100 | — | — |
| 2012-07-31 | $5.30 | $8.30 | 5,870 | — | — |
| 2012-07-30 | $5.31 | $8.32 | 12,605 | — | — |
| 2012-07-27 | $5.08 | $7.95 | 15,342 | — | — |
| 2012-07-26 | $5.33 | $8.35 | 0 | — | — |
| 2012-07-25 | $5.33 | $8.35 | 0 | — | — |
| 2012-07-24 | $5.33 | $8.35 | 0 | — | — |
| 2012-07-23 | $5.33 | $8.35 | 0 | — | — |
| 2012-07-20 | $5.33 | $8.35 | 0 | — | — |
| 2012-07-19 | $5.33 | $8.35 | 2,551 | — | — |
| 2012-07-18 | $5.14 | $8.04 | 1,236 | — | — |
| 2012-07-17 | $5.11 | $8.00 | 3,316 | — | — |
| 2012-07-16 | $5.26 | $8.24 | 4,216 | — | — |
| 2012-07-13 | $5.17 | $8.10 | 900 | — | — |
| 2012-07-12 | $5.17 | $8.10 | 900 | — | — |
| 2012-07-11 | $5.10 | $7.98 | 1,800 | — | — |
| 2012-07-10 | $5.14 | $8.05 | 1,500 | — | — |
| 2012-07-09 | $5.26 | $8.24 | 324 | — | — |
| 2012-07-06 | $5.19 | $8.13 | 600 | — | — |
| 2012-07-05 | $5.30 | $8.29 | 0 | — | — |
| 2012-07-03 | $5.30 | $8.29 | 0 | — | — |
| 2012-07-02 | $5.30 | $8.29 | 5,783 | — | — |
| 2012-06-29 | $5.21 | $8.16 | 1,581 | — | — |
| 2012-06-28 | $4.94 | $7.74 | 0 | — | — |
| 2012-06-27 | $4.94 | $7.74 | 3,001 | — | — |
| 2012-06-26 | $4.94 | $7.73 | 14,738 | — | — |
| 2012-06-25 | $4.78 | $7.49 | 900 | — | — |
| 2012-06-22 | $4.74 | $7.42 | 2,701 | — | — |
| 2012-06-21 | $5.04 | $7.89 | 0 | — | — |
| 2012-06-20 | $5.04 | $7.89 | 3,976 | — | — |
| 2012-06-19 | $5.02 | $7.86 | 2,145 | — | — |
| 2012-06-18 | $4.82 | $7.54 | 5,813 | — | — |
| 2012-06-15 | $4.79 | $7.50 | 2,400 | — | — |
| 2012-06-14 | $4.89 | $7.66 | 4,963 | — | — |
| 2012-06-13 | $5.01 | $7.85 | 1,779 | — | — |
| 2012-06-12 | $4.94 | $7.74 | 5,702 | — | — |
| 2012-06-11 | $4.89 | $7.65 | 3,001 | — | — |
| 2012-06-08 | $4.90 | $7.67 | 900 | — | — |
| 2012-06-07 | $4.90 | $7.67 | 300 | — | — |
| 2012-06-06 | $4.83 | $7.56 | 0 | — | — |
| 2012-06-05 | $4.83 | $7.56 | 17,986 | — | — |
| 2012-06-04 | $4.89 | $7.66 | 36,788 | — | — |
| 2012-06-01 | $4.75 | $7.44 | 900 | — | — |
| 2012-05-31 | $4.85 | $7.59 | 1,200 | — | — |
| 2012-05-30 | $4.91 | $7.68 | 0 | — | — |
| 2012-05-29 | $4.91 | $7.68 | 900 | — | — |
| 2012-05-25 | $4.87 | $7.63 | 31,887 | — | — |
| 2012-05-24 | $4.85 | $7.59 | 5,477 | — | — |
| 2012-05-23 | $4.66 | $7.29 | 1,200 | — | — |
| 2012-05-22 | $4.80 | $7.52 | 8,778 | — | — |
| 2012-05-21 | $4.80 | $7.52 | 4,201 | — | — |
| 2012-05-18 | $4.89 | $7.65 | 18,994 | — | — |
| 2012-05-17 | $4.84 | $7.57 | 2,400 | — | — |
| 2012-05-16 | $4.95 | $7.75 | 4,501 | — | — |
| 2012-05-15 | $4.90 | $7.67 | 7,346 | — | — |
| 2012-05-14 | $5.03 | $7.88 | 10,429 | — | — |
| 2012-05-11 | $5.33 | $8.34 | 53,470 | — | — |
| 2012-05-10 | $5.27 | $8.26 | 23,664 | — | — |
| 2012-05-09 | $5.23 | $8.19 | 20,351 | — | — |
| 2012-05-08 | $5.21 | $8.16 | 86,892 | — | — |
| 2012-05-07 | $5.45 | $8.54 | 4,756 | — | — |
| 2012-05-04 | $5.43 | $8.50 | 2,626 | — | — |
| 2012-05-03 | $5.41 | $8.47 | 8,253 | — | — |
| 2012-05-02 | $5.54 | $8.68 | 30,011 | — | — |
| 2012-05-01 | $5.71 | $8.94 | 1,500 | — | — |
| 2012-04-30 | $5.69 | $8.91 | 4,936 | — | — |
| 2012-04-27 | $5.99 | $8.86 | 1,909 | — | — |
| 2012-04-26 | $5.92 | $8.76 | 0 | — | — |
| 2012-04-25 | $5.92 | $8.76 | 1,125 | — | — |
| 2012-04-24 | $5.80 | $8.58 | 6,377 | — | — |
| 2012-04-23 | $5.74 | $8.49 | 0 | — | — |
| 2012-04-20 | $5.74 | $8.49 | 8,347 | — | — |
| 2012-04-19 | $5.92 | $8.75 | 5,439 | — | — |
| 2012-04-18 | $5.89 | $8.71 | 2,250 | — | — |
| 2012-04-17 | $5.80 | $8.57 | 1,500 | — | — |
| 2012-04-16 | $5.80 | $8.57 | 750 | — | — |
| 2012-04-13 | $5.75 | $8.51 | 1,500 | — | — |
| 2012-04-12 | $5.95 | $8.79 | 7,840 | — | — |
| 2012-04-11 | $5.91 | $8.74 | 6,002 | — | — |
| 2012-04-10 | $5.88 | $8.69 | 2,626 | — | — |
| 2012-04-09 | $5.81 | $8.59 | 4,014 | — | — |
| 2012-04-05 | $5.81 | $8.59 | 3,188 | — | — |
| 2012-04-04 | $5.82 | $8.61 | 8,133 | — | — |
| 2012-04-03 | $5.73 | $8.47 | 4,876 | — | — |
| 2012-04-02 | $5.70 | $8.43 | 8,253 | — | — |
| 2012-03-30 | $5.51 | $8.15 | 0 | — | — |
| 2012-03-29 | $5.51 | $8.15 | 2,250 | — | — |
| 2012-03-28 | $5.47 | $8.09 | 0 | — | — |
| 2012-03-27 | $5.47 | $8.09 | 11,460 | — | — |
| 2012-03-26 | $5.41 | $8.00 | 8,253 | — | — |
| 2012-03-23 | $5.38 | $7.96 | 1,875 | — | — |
| 2012-03-22 | $5.40 | $7.98 | 9,003 | — | — |
| 2012-03-21 | $5.41 | $8.00 | 4,876 | — | — |
| 2012-03-20 | $5.40 | $7.98 | 11,059 | — | — |
| 2012-03-19 | $5.38 | $7.96 | 6,283 | — | — |
| 2012-03-16 | $5.38 | $7.96 | 13,775 | — | — |
| 2012-03-15 | $5.48 | $8.11 | 8,628 | — | — |
| 2012-03-14 | $5.39 | $7.97 | 4,501 | — | — |
| 2012-03-13 | $5.35 | $7.91 | 14,030 | — | — |
| 2012-03-12 | $5.22 | $7.72 | 16,881 | — | — |
| 2012-03-09 | $5.24 | $7.75 | 750 | — | — |
| 2012-03-08 | $5.22 | $7.71 | 750 | — | — |
| 2012-03-07 | $5.27 | $7.79 | 3,751 | — | — |
| 2012-03-06 | $5.35 | $7.91 | 7,502 | — | — |
| 2012-03-05 | $5.36 | $7.93 | 4,501 | — | — |
| 2012-03-02 | $5.20 | $7.68 | 6,377 | — | — |
| 2012-03-01 | $5.31 | $7.85 | 1,500 | — | — |
| 2012-02-29 | $5.15 | $7.62 | 7,596 | — | — |
| 2012-02-28 | $5.21 | $7.71 | 3,751 | — | — |
| 2012-02-27 | $5.22 | $7.72 | 0 | — | — |
| 2012-02-24 | $5.22 | $7.72 | 7,127 | — | — |
| 2012-02-23 | $5.21 | $7.70 | 12,286 | — | — |
| 2012-02-22 | $5.10 | $7.54 | 2,907 | — | — |
| 2012-02-21 | $5.08 | $7.50 | 750 | — | — |
| 2012-02-17 | $5.09 | $7.52 | 1,500 | — | — |
| 2012-02-16 | $5.09 | $7.52 | 1,125 | — | — |
| 2012-02-15 | $4.99 | $7.37 | 2,250 | — | — |
| 2012-02-14 | $4.95 | $7.32 | 114,795 | — | — |
| 2012-02-13 | $5.06 | $7.48 | 78,556 | — | — |
| 2012-02-10 | $4.93 | $7.30 | 10,129 | — | — |
| 2012-02-09 | $4.76 | $7.04 | 3,094 | — | — |
| 2012-02-08 | $4.59 | $6.79 | 11,337 | — | — |
| 2012-02-07 | $4.51 | $6.66 | 750 | — | — |
| 2012-02-06 | $4.50 | $6.66 | 11,156 | — | — |
| 2012-02-03 | $4.54 | $6.71 | 1,875 | — | — |
| 2012-02-02 | $4.47 | $6.61 | 9,191 | — | — |
| 2012-02-01 | $4.51 | $6.67 | 1,219 | — | — |
| 2012-01-31 | $4.42 | $6.54 | 4,501 | — | — |
| 2012-01-30 | $4.29 | $6.35 | 1,875 | — | — |
| 2012-01-27 | $4.30 | $6.37 | 5,627 | — | — |
| 2012-01-26 | $4.36 | $6.45 | 0 | — | — |
| 2012-01-25 | $4.36 | $6.45 | 750 | — | — |
| 2012-01-24 | $4.33 | $6.40 | 1,688 | — | — |
| 2012-01-23 | $4.29 | $6.35 | 937 | — | — |
| 2012-01-20 | $4.32 | $6.39 | 2,626 | — | — |
| 2012-01-19 | $4.21 | $6.22 | 2,250 | — | — |
| 2012-01-18 | $4.08 | $6.04 | 0 | — | — |
| 2012-01-17 | $4.08 | $6.04 | 1,125 | — | — |
| 2012-01-13 | $4.03 | $5.95 | 2,438 | — | — |
| 2012-01-12 | $4.00 | $5.92 | 1,875 | — | — |
| 2012-01-11 | $4.04 | $5.98 | 19,627 | — | — |
| 2012-01-10 | $3.94 | $5.83 | 7,127 | — | — |
| 2012-01-09 | $3.92 | $5.79 | 1,399 | — | — |
| 2012-01-06 | $3.90 | $5.77 | 11,164 | — | — |
| 2012-01-05 | $3.84 | $5.68 | 5,259 | — | — |
| 2012-01-04 | $3.80 | $5.62 | 0 | — | — |
| 2012-01-03 | $3.80 | $5.62 | 14,105 | — | — |