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
- 1984-11-19 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 | 11,254 | — | — |
| 2012-12-28 | $4.50 | $4.50 | 1,704 | — | — |
| 2012-12-27 | $4.50 | $4.50 | 6,294 | — | — |
| 2012-12-26 | $4.50 | $4.50 | 190 | — | — |
| 2012-12-24 | $5.00 | $5.00 | 228 | — | — |
| 2012-12-21 | $5.00 | $5.00 | 2,962 | — | — |
| 2012-12-20 | $4.50 | $4.50 | 5,418 | — | — |
| 2012-12-19 | $5.00 | $5.00 | 3,768 | — | — |
| 2012-12-18 | $5.00 | $5.00 | 3,952 | — | — |
| 2012-12-17 | $5.00 | $5.00 | 2,894 | — | — |
| 2012-12-14 | $4.50 | $4.50 | 1,202 | — | — |
| 2012-12-13 | $4.50 | $4.50 | 3,384 | — | — |
| 2012-12-12 | $5.00 | $5.00 | 4,118 | — | — |
| 2012-12-11 | $5.50 | $5.50 | 5,638 | — | — |
| 2012-12-10 | $5.00 | $5.00 | 5,328 | — | — |
| 2012-12-07 | $5.00 | $5.00 | 2,218 | — | — |
| 2012-12-06 | $4.50 | $4.50 | 362 | — | — |
| 2012-12-05 | $5.00 | $5.00 | 900 | — | — |
| 2012-12-04 | $5.00 | $5.00 | 1,576 | — | — |
| 2012-12-03 | $5.00 | $5.00 | 8,154 | — | — |
| 2012-11-30 | $5.00 | $5.00 | 2,102 | — | — |
| 2012-11-29 | $5.00 | $5.00 | 2,742 | — | — |
| 2012-11-28 | $5.00 | $5.00 | 1,122 | — | — |
| 2012-11-27 | $5.00 | $5.00 | 6,628 | — | — |
| 2012-11-26 | $5.00 | $5.00 | 3,436 | — | — |
| 2012-11-23 | $4.50 | $4.50 | 1,610 | — | — |
| 2012-11-21 | $5.00 | $5.00 | 13,274 | — | — |
| 2012-11-20 | $5.50 | $5.50 | 13,160 | — | — |
| 2012-11-19 | $5.50 | $5.50 | 12,488 | — | — |
| 2012-11-16 | $5.50 | $5.50 | 4,612 | — | — |
| 2012-11-15 | $5.50 | $5.50 | 35,742 | — | — |
| 2012-11-14 | $5.50 | $5.50 | 9,300 | — | — |
| 2012-11-13 | $5.00 | $5.00 | 5,210 | — | — |
| 2012-11-12 | $5.50 | $5.50 | 10,952 | — | — |
| 2012-11-09 | $5.50 | $5.50 | 2,984 | — | — |
| 2012-11-08 | $5.00 | $5.00 | 1,410 | — | — |
| 2012-11-07 | $5.00 | $5.00 | 126 | — | — |
| 2012-11-06 | $5.00 | $5.00 | 3,600 | — | — |
| 2012-11-05 | $5.00 | $5.00 | 642 | — | — |
| 2012-11-02 | $5.00 | $5.00 | 3,334 | — | — |
| 2012-11-01 | $5.00 | $5.00 | 1,324 | — | — |
| 2012-10-31 | $5.00 | $5.00 | 1,128 | — | — |
| 2012-10-26 | $5.00 | $5.00 | 222 | — | — |
| 2012-10-25 | $5.00 | $5.00 | 308 | — | — |
| 2012-10-24 | $5.00 | $5.00 | 1,342 | — | — |
| 2012-10-23 | $5.00 | $5.00 | 4,430 | — | — |
| 2012-10-22 | $5.00 | $5.00 | 4,120 | — | — |
| 2012-10-19 | $5.00 | $5.00 | 2,958 | — | — |
| 2012-10-18 | $5.50 | $5.50 | 1,304 | — | — |
| 2012-10-17 | $5.50 | $5.50 | 5,128 | — | — |
| 2012-10-16 | $5.00 | $5.00 | 3,204 | — | — |
| 2012-10-15 | $5.00 | $5.00 | 2,160 | — | — |
| 2012-10-12 | $4.50 | $4.50 | 4,674 | — | — |
| 2012-10-11 | $5.00 | $5.00 | 3,454 | — | — |
| 2012-10-10 | $5.00 | $5.00 | 5,076 | — | — |
| 2012-10-09 | $5.00 | $5.00 | 1,780 | — | — |
| 2012-10-08 | $4.50 | $4.50 | 780 | — | — |
| 2012-10-05 | $4.50 | $4.50 | 2,252 | — | — |
| 2012-10-04 | $4.50 | $4.50 | 3,198 | — | — |
| 2012-10-03 | $5.00 | $5.00 | 610 | — | — |
| 2012-10-02 | $4.50 | $4.50 | 2,080 | — | — |
| 2012-10-01 | $5.00 | $5.00 | 1,886 | — | — |
| 2012-09-28 | $4.50 | $4.50 | 4,112 | — | — |
| 2012-09-27 | $5.00 | $5.00 | 5,212 | — | — |
| 2012-09-26 | $5.00 | $5.00 | 824 | — | — |
| 2012-09-25 | $4.50 | $4.50 | 772 | — | — |
| 2012-09-24 | $5.00 | $5.00 | 1,246 | — | — |
| 2012-09-21 | $4.50 | $4.50 | 1,600 | — | — |
| 2012-09-20 | $5.00 | $5.00 | 740 | — | — |
| 2012-09-19 | $4.50 | $4.50 | 3,118 | — | — |
| 2012-09-18 | $5.00 | $5.00 | 20,216 | — | — |
| 2012-09-17 | $4.50 | $4.50 | 9,186 | — | — |
| 2012-09-14 | $5.00 | $5.00 | 7,654 | — | — |
| 2012-09-13 | $5.00 | $5.00 | 16,578 | — | — |
| 2012-09-12 | $5.00 | $5.00 | 8,586 | — | — |
| 2012-09-11 | $5.00 | $5.00 | 852 | — | — |
| 2012-09-10 | $5.00 | $5.00 | 1,152 | — | — |
| 2012-09-07 | $4.50 | $4.50 | 2,408 | — | — |
| 2012-09-06 | $5.00 | $5.00 | 2,970 | — | — |
| 2012-09-05 | $4.50 | $4.50 | 516 | — | — |
| 2012-09-04 | $5.00 | $5.00 | 412 | — | — |
| 2012-08-31 | $5.00 | $5.00 | 6,286 | — | — |
| 2012-08-30 | $5.00 | $5.00 | 6,982 | — | — |
| 2012-08-29 | $4.50 | $4.50 | 100 | — | — |
| 2012-08-28 | $5.00 | $5.00 | 10,082 | — | — |
| 2012-08-27 | $5.00 | $5.00 | 1,560 | — | — |
| 2012-08-24 | $5.00 | $5.00 | 2,726 | — | — |
| 2012-08-23 | $5.00 | $5.00 | 3,718 | — | — |
| 2012-08-22 | $5.50 | $5.50 | 2,886 | — | — |
| 2012-08-21 | $5.00 | $5.00 | 5,760 | — | — |
| 2012-08-20 | $5.50 | $5.50 | 4,512 | — | — |
| 2012-08-17 | $5.00 | $5.00 | 7,268 | — | — |
| 2012-08-16 | $5.00 | $5.00 | 3,068 | — | — |
| 2012-08-15 | $4.50 | $4.50 | 1,892 | — | — |
| 2012-08-14 | $4.50 | $4.50 | 632 | — | — |
| 2012-08-13 | $4.50 | $4.50 | 2,086 | — | — |
| 2012-08-10 | $4.50 | $4.50 | 5,996 | — | — |
| 2012-08-09 | $4.50 | $4.50 | 1,330 | — | — |
| 2012-08-08 | $4.00 | $4.00 | 882 | — | — |
| 2012-08-07 | $4.00 | $4.00 | 2,050 | — | — |
| 2012-08-06 | $4.00 | $4.00 | 2,520 | — | — |
| 2012-08-03 | $4.00 | $4.00 | 54 | — | — |
| 2012-08-02 | $4.00 | $4.00 | 2,202 | — | — |
| 2012-08-01 | $4.00 | $4.00 | 300 | — | — |
| 2012-07-31 | $4.00 | $4.00 | 402 | — | — |
| 2012-07-30 | $4.00 | $4.00 | 856 | — | — |
| 2012-07-27 | $4.00 | $4.00 | 1,956 | — | — |
| 2012-07-26 | $4.00 | $4.00 | 3,822 | — | — |
| 2012-07-25 | $3.50 | $3.50 | 3,530 | — | — |
| 2012-07-24 | $3.50 | $3.50 | 306 | — | — |
| 2012-07-23 | $3.50 | $3.50 | 16 | — | — |
| 2012-07-20 | $3.50 | $3.50 | 674 | — | — |
| 2012-07-19 | $3.50 | $3.50 | 116 | — | — |
| 2012-07-18 | $2.50 | $2.50 | 8,100 | — | — |
| 2012-07-17 | $3.50 | $3.50 | 102 | — | — |
| 2012-07-16 | $3.50 | $3.50 | 1,020 | — | — |
| 2012-07-13 | $3.50 | $3.50 | 3,692 | — | — |
| 2012-07-12 | $3.50 | $3.50 | 5,488 | — | — |
| 2012-07-11 | $4.00 | $4.00 | 376 | — | — |
| 2012-07-10 | $4.00 | $4.00 | 0 | — | — |
| 2012-07-09 | $4.00 | $4.00 | 2,080 | — | — |
| 2012-07-06 | $4.00 | $4.00 | 348 | — | — |
| 2012-07-05 | $4.00 | $4.00 | 1,276 | — | — |
| 2012-07-03 | $4.00 | $4.00 | 648 | — | — |
| 2012-07-02 | $3.50 | $3.50 | 1,272 | — | — |
| 2012-06-29 | $3.50 | $3.50 | 824 | — | — |
| 2012-06-28 | $3.50 | $3.50 | 486 | — | — |
| 2012-06-27 | $4.00 | $4.00 | 1,874 | — | — |
| 2012-06-26 | $4.00 | $4.00 | 3,434 | — | — |
| 2012-06-25 | $4.00 | $4.00 | 1,184 | — | — |
| 2012-06-22 | $4.00 | $4.00 | 5,278 | — | — |
| 2012-06-21 | $4.00 | $4.00 | 382 | — | — |
| 2012-06-20 | $4.00 | $4.00 | 3,418 | — | — |
| 2012-06-19 | $4.00 | $4.00 | 766 | — | — |
| 2012-06-18 | $4.00 | $4.00 | 6,928 | — | — |
| 2012-06-15 | $4.00 | $4.00 | 1,162 | — | — |
| 2012-06-14 | $4.00 | $4.00 | 1,886 | — | — |
| 2012-06-13 | $3.50 | $3.50 | 1,046 | — | — |
| 2012-06-12 | $4.00 | $4.00 | 2,432 | — | — |
| 2012-06-11 | $4.00 | $4.00 | 1,690 | — | — |
| 2012-06-08 | $4.00 | $4.00 | 742 | — | — |
| 2012-06-07 | $3.50 | $3.50 | 802 | — | — |
| 2012-06-06 | $4.00 | $4.00 | 13,890 | — | — |
| 2012-06-05 | $4.00 | $4.00 | 1,108 | — | — |
| 2012-06-04 | $3.50 | $3.50 | 1,772 | — | — |
| 2012-06-01 | $4.00 | $4.00 | 3,824 | — | — |
| 2012-05-31 | $3.50 | $3.50 | 2,610 | — | — |
| 2012-05-30 | $3.50 | $3.50 | 8,288 | — | — |
| 2012-05-29 | $4.00 | $4.00 | 380 | — | — |
| 2012-05-25 | $4.00 | $4.00 | 36 | — | — |
| 2012-05-24 | $3.50 | $3.50 | 3,884 | — | — |
| 2012-05-23 | $3.50 | $3.50 | 2,678 | — | — |
| 2012-05-22 | $3.50 | $3.50 | 5,800 | — | — |
| 2012-05-21 | $4.00 | $4.00 | 42 | — | — |
| 2012-05-18 | $4.00 | $4.00 | 1,040 | — | — |
| 2012-05-17 | $4.00 | $4.00 | 406 | — | — |
| 2012-05-16 | $4.00 | $4.00 | 1,786 | — | — |
| 2012-05-15 | $4.00 | $4.00 | 10,292 | — | — |
| 2012-05-14 | $4.00 | $4.00 | 12,580 | — | — |
| 2012-05-11 | $4.00 | $4.00 | 6,490 | — | — |
| 2012-05-10 | $4.00 | $4.00 | 8,120 | — | — |
| 2012-05-09 | $4.00 | $4.00 | 4,952 | — | — |
| 2012-05-08 | $4.00 | $4.00 | 3,434 | — | — |
| 2012-05-07 | $3.50 | $3.50 | 14,720 | — | — |
| 2012-05-04 | $4.00 | $4.00 | 1,350 | — | — |
| 2012-05-03 | $4.00 | $4.00 | 2,880 | — | — |
| 2012-05-02 | $4.00 | $4.00 | 11,950 | — | — |
| 2012-05-01 | $4.00 | $4.00 | 1,714 | — | — |
| 2012-04-30 | $4.00 | $4.00 | 308 | — | — |
| 2012-04-27 | $4.00 | $4.00 | 880 | — | — |
| 2012-04-26 | $4.00 | $4.00 | 648 | — | — |
| 2012-04-25 | $3.50 | $3.50 | 4,118 | — | — |
| 2012-04-24 | $4.00 | $4.00 | 2,658 | — | — |
| 2012-04-23 | $4.50 | $4.50 | 5,712 | — | — |
| 2012-04-20 | $4.50 | $4.50 | 5,100 | — | — |
| 2012-04-19 | $4.50 | $4.50 | 1,576 | — | — |
| 2012-04-18 | $4.50 | $4.50 | 4,924 | — | — |
| 2012-04-17 | $4.50 | $4.50 | 20,412 | — | — |
| 2012-04-16 | $4.50 | $4.50 | 774 | — | — |
| 2012-04-13 | $4.50 | $4.50 | 3,650 | — | — |
| 2012-04-12 | $4.50 | $4.50 | 3,060 | — | — |
| 2012-04-11 | $4.00 | $4.00 | 5,468 | — | — |
| 2012-04-10 | $4.50 | $4.50 | 2,132 | — | — |
| 2012-04-09 | $5.00 | $5.00 | 632 | — | — |
| 2012-04-05 | $4.50 | $4.50 | 160 | — | — |
| 2012-04-04 | $4.50 | $4.50 | 550 | — | — |
| 2012-04-03 | $4.50 | $4.50 | 1,112 | — | — |
| 2012-04-02 | $4.50 | $4.50 | 3,388 | — | — |
| 2012-03-30 | $5.00 | $5.00 | 56 | — | — |
| 2012-03-29 | $4.50 | $4.50 | 3,076 | — | — |
| 2012-03-28 | $5.00 | $5.00 | 1,658 | — | — |
| 2012-03-27 | $5.00 | $5.00 | 1,894 | — | — |
| 2012-03-26 | $5.00 | $5.00 | 410 | — | — |
| 2012-03-23 | $4.50 | $4.50 | 1,788 | — | — |
| 2012-03-22 | $4.50 | $4.50 | 1,436 | — | — |
| 2012-03-21 | $5.00 | $5.00 | 2,250 | — | — |
| 2012-03-20 | $5.00 | $5.00 | 2,298 | — | — |
| 2012-03-19 | $5.00 | $5.00 | 4,736 | — | — |
| 2012-03-16 | $5.50 | $5.50 | 13,746 | — | — |
| 2012-03-15 | $5.50 | $5.50 | 916 | — | — |
| 2012-03-14 | $5.50 | $5.50 | 6,088 | — | — |
| 2012-03-13 | $5.50 | $5.50 | 8,002 | — | — |
| 2012-03-12 | $6.00 | $6.00 | 18,288 | — | — |
| 2012-03-09 | $6.00 | $6.00 | 832 | — | — |
| 2012-03-08 | $5.50 | $5.50 | 154 | — | — |
| 2012-03-07 | $5.50 | $5.50 | 760 | — | — |
| 2012-03-06 | $6.00 | $6.00 | 1,912 | — | — |
| 2012-03-05 | $6.00 | $6.00 | 1,886 | — | — |
| 2012-03-02 | $6.00 | $6.00 | 3,984 | — | — |
| 2012-03-01 | $6.00 | $6.00 | 2,574 | — | — |
| 2012-02-29 | $6.00 | $6.00 | 2,520 | — | — |
| 2012-02-28 | $6.00 | $6.00 | 1,962 | — | — |
| 2012-02-27 | $5.50 | $5.50 | 2,358 | — | — |
| 2012-02-24 | $6.00 | $6.00 | 2,632 | — | — |
| 2012-02-23 | $6.00 | $6.00 | 430 | — | — |
| 2012-02-22 | $6.00 | $6.00 | 410 | — | — |
| 2012-02-21 | $6.00 | $6.00 | 3,676 | — | — |
| 2012-02-17 | $6.00 | $6.00 | 588 | — | — |
| 2012-02-16 | $6.00 | $6.00 | 2,318 | — | — |
| 2012-02-15 | $6.00 | $6.00 | 532 | — | — |
| 2012-02-14 | $6.00 | $6.00 | 1,884 | — | — |
| 2012-02-13 | $6.00 | $6.00 | 316 | — | — |
| 2012-02-10 | $6.00 | $6.00 | 818 | — | — |
| 2012-02-09 | $6.50 | $6.50 | 596 | — | — |
| 2012-02-08 | $5.50 | $5.50 | 2,692 | — | — |
| 2012-02-07 | $6.50 | $6.50 | 988 | — | — |
| 2012-02-06 | $6.50 | $6.50 | 2,794 | — | — |
| 2012-02-03 | $6.00 | $6.00 | 1,380 | — | — |
| 2012-02-02 | $6.50 | $6.50 | 942 | — | — |
| 2012-02-01 | $6.50 | $6.50 | 1,922 | — | — |
| 2012-01-31 | $6.50 | $6.50 | 1,674 | — | — |
| 2012-01-30 | $6.50 | $6.50 | 1,892 | — | — |
| 2012-01-27 | $6.00 | $6.00 | 62 | — | — |
| 2012-01-26 | $6.00 | $6.00 | 2,294 | — | — |
| 2012-01-25 | $6.50 | $6.50 | 8,744 | — | — |
| 2012-01-24 | $6.00 | $6.00 | 1,666 | — | — |
| 2012-01-23 | $6.00 | $6.00 | 5,896 | — | — |
| 2012-01-20 | $6.00 | $6.00 | 1,620 | — | — |
| 2012-01-19 | $6.00 | $6.00 | 1,450 | — | — |
| 2012-01-18 | $6.00 | $6.00 | 2,930 | — | — |
| 2012-01-17 | $6.00 | $6.00 | 3,250 | — | — |
| 2012-01-13 | $5.50 | $5.50 | 1,872 | — | — |
| 2012-01-12 | $5.50 | $5.50 | 4,790 | — | — |
| 2012-01-11 | $5.50 | $5.50 | 1,278 | — | — |
| 2012-01-10 | $5.50 | $5.50 | 11,606 | — | — |
| 2012-01-09 | $5.00 | $5.00 | 1,920 | — | — |
| 2012-01-06 | $5.00 | $5.00 | 5,492 | — | — |
| 2012-01-05 | $4.50 | $4.50 | 140 | — | — |
| 2012-01-04 | $4.50 | $4.50 | 2,334 | — | — |
| 2012-01-03 | $4.00 | $4.00 | 3,860 | — | — |