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
- 2009-09-09 to 2026-08-28
- 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 | $0.72 | $0.87 | 19,279 |
| 2012-12-28 | $0.70 | $0.84 | 2,235 |
| 2012-12-27 | $0.64 | $0.77 | 9,238 |
| 2012-12-26 | $0.60 | $0.72 | 22,146 |
| 2012-12-24 | $0.70 | $0.84 | 0 |
| 2012-12-21 | $0.70 | $0.84 | 0 |
| 2012-12-20 | $0.70 | $0.84 | 25 |
| 2012-12-19 | $0.70 | $0.84 | 18,250 |
| 2012-12-18 | $0.80 | $0.96 | 7,909 |
| 2012-12-17 | $0.70 | $0.84 | 1,478 |
| 2012-12-14 | $0.70 | $0.84 | 7,850 |
| 2012-12-13 | $0.72 | $0.87 | 600 |
| 2012-12-12 | $0.72 | $0.87 | 7,880 |
| 2012-12-11 | $0.72 | $0.87 | 850 |
| 2012-12-10 | $0.72 | $0.87 | 946 |
| 2012-12-07 | $0.72 | $0.87 | 130 |
| 2012-12-06 | $0.70 | $0.84 | 2,200 |
| 2012-12-05 | $0.80 | $0.96 | 10,017 |
| 2012-12-04 | $0.80 | $0.96 | 1,775 |
| 2012-12-03 | $0.70 | $0.84 | 2,800 |
| 2012-11-30 | $0.70 | $0.84 | 4,689 |
| 2012-11-29 | $0.80 | $0.96 | 6,340 |
| 2012-11-28 | $0.78 | $0.94 | 2,500 |
| 2012-11-27 | $0.62 | $0.75 | 2,100 |
| 2012-11-26 | $0.60 | $0.72 | 25 |
| 2012-11-23 | $0.70 | $0.84 | 750 |
| 2012-11-21 | $0.64 | $0.77 | 2,000 |
| 2012-11-20 | $0.60 | $0.72 | 350 |
| 2012-11-19 | $0.70 | $0.84 | 21,510 |
| 2012-11-16 | $0.62 | $0.75 | 0 |
| 2012-11-15 | $0.62 | $0.75 | 43,800 |
| 2012-11-14 | $0.44 | $0.53 | 0 |
| 2012-11-13 | $0.44 | $0.53 | 2,000 |
| 2012-11-12 | $0.44 | $0.53 | 450 |
| 2012-11-09 | $0.41 | $0.49 | 2,150 |
| 2012-11-08 | $0.52 | $0.62 | 0 |
| 2012-11-07 | $0.52 | $0.62 | 2,950 |
| 2012-11-06 | $0.46 | $0.55 | 2,325 |
| 2012-11-05 | $0.46 | $0.55 | 2,300 |
| 2012-11-02 | $0.38 | $0.46 | 174,600 |
| 2012-11-01 | $0.42 | $0.51 | 34,000 |
| 2012-10-31 | $0.46 | $0.55 | 2,750 |
| 2012-10-26 | $0.70 | $0.84 | 59,175 |
| 2012-10-25 | $0.56 | $0.67 | 96,795 |
| 2012-10-24 | $0.70 | $0.84 | 3,320 |
| 2012-10-23 | $0.58 | $0.70 | 0 |
| 2012-10-22 | $0.58 | $0.70 | 2,280 |
| 2012-10-19 | $0.56 | $0.67 | 4,060 |
| 2012-10-18 | $0.52 | $0.63 | 210 |
| 2012-10-17 | $0.60 | $0.72 | 32,407 |
| 2012-10-16 | $0.70 | $0.84 | 0 |
| 2012-10-15 | $0.70 | $0.84 | 7,400 |
| 2012-10-12 | $0.60 | $0.73 | 200 |
| 2012-10-11 | $0.80 | $0.96 | 9,245 |
| 2012-10-10 | $0.85 | $1.02 | 1,162 |
| 2012-10-09 | $0.60 | $0.72 | 0 |
| 2012-10-08 | $0.60 | $0.72 | 4,000 |
| 2012-10-05 | $0.60 | $0.72 | 0 |
| 2012-10-04 | $0.60 | $0.72 | 550 |
| 2012-10-03 | $0.62 | $0.75 | 0 |
| 2012-10-02 | $0.62 | $0.75 | 1,600 |
| 2012-10-01 | $0.76 | $0.92 | 750 |
| 2012-09-28 | $0.80 | $0.96 | 4,108 |
| 2012-09-27 | $0.90 | $1.08 | 1,310 |
| 2012-09-26 | $0.70 | $0.84 | 0 |
| 2012-09-25 | $0.70 | $0.84 | 1,000 |
| 2012-09-24 | $0.70 | $0.84 | 0 |
| 2012-09-21 | $0.70 | $0.84 | 800 |
| 2012-09-20 | $1.02 | $1.23 | 200 |
| 2012-09-19 | $0.80 | $0.96 | 2,891 |
| 2012-09-18 | $0.50 | $0.60 | 0 |
| 2012-09-17 | $0.50 | $0.60 | 800 |
| 2012-09-14 | $0.80 | $0.96 | 600 |
| 2012-09-13 | $0.60 | $0.72 | 0 |
| 2012-09-12 | $0.60 | $0.72 | 2,500 |
| 2012-09-11 | $0.70 | $0.84 | 916 |
| 2012-09-10 | $0.80 | $0.96 | 325 |
| 2012-09-07 | $0.76 | $0.92 | 3,374 |
| 2012-09-06 | $0.60 | $0.72 | 620 |
| 2012-09-05 | $0.80 | $0.96 | 1,500 |
| 2012-09-04 | $0.70 | $0.84 | 0 |
| 2012-08-31 | $0.70 | $0.84 | 750 |
| 2012-08-30 | $0.50 | $0.60 | 1,900 |
| 2012-08-29 | $0.60 | $0.72 | 24,583 |
| 2012-08-28 | $0.68 | $0.82 | 4,650 |
| 2012-08-27 | $0.70 | $0.84 | 312 |
| 2012-08-24 | $0.70 | $0.84 | 78,496 |
| 2012-08-23 | $0.76 | $0.92 | 19,951 |
| 2012-08-22 | $1.00 | $1.20 | 0 |
| 2012-08-21 | $1.00 | $1.20 | 12,150 |
| 2012-08-20 | $1.00 | $1.20 | 1,650 |
| 2012-08-17 | $1.06 | $1.28 | 24,678 |
| 2012-08-16 | $1.00 | $1.20 | 2,000 |
| 2012-08-15 | $1.06 | $1.28 | 15,196 |
| 2012-08-14 | $1.10 | $1.33 | 187,080 |
| 2012-08-13 | $1.04 | $1.25 | 35,750 |
| 2012-08-10 | $1.14 | $1.37 | 20,500 |
| 2012-08-09 | $1.20 | $1.45 | 0 |
| 2012-08-08 | $1.20 | $1.45 | 0 |
| 2012-08-07 | $1.20 | $1.45 | 1,700 |
| 2012-08-06 | $1.38 | $1.66 | 1,650 |
| 2012-08-03 | $1.20 | $1.45 | 0 |
| 2012-08-02 | $1.20 | $1.45 | 1,948 |
| 2012-08-01 | $1.40 | $1.69 | 10,192 |
| 2012-07-31 | $1.20 | $1.45 | 20,000 |
| 2012-07-30 | $1.20 | $1.45 | 700 |
| 2012-07-27 | $1.20 | $1.45 | 150 |
| 2012-07-26 | $1.20 | $1.45 | 14,850 |
| 2012-07-25 | $1.16 | $1.40 | 1,100 |
| 2012-07-24 | $1.16 | $1.40 | 1,275 |
| 2012-07-23 | $1.24 | $1.49 | 2,000 |
| 2012-07-20 | $1.20 | $1.45 | 700 |
| 2012-07-19 | $1.14 | $1.37 | 3,600 |
| 2012-07-18 | $1.22 | $1.47 | 9,750 |
| 2012-07-17 | $1.20 | $1.45 | 100 |
| 2012-07-16 | $1.40 | $1.69 | 0 |
| 2012-07-13 | $1.40 | $1.69 | 3,600 |
| 2012-07-12 | $1.51 | $1.82 | 0 |
| 2012-07-11 | $1.51 | $1.82 | 7,400 |
| 2012-07-10 | $1.52 | $1.83 | 3,250 |
| 2012-07-09 | $1.60 | $1.93 | 0 |
| 2012-07-06 | $1.60 | $1.93 | 12,680 |
| 2012-07-05 | $1.80 | $2.17 | 350 |
| 2012-07-03 | $1.80 | $2.17 | 10,000 |
| 2012-07-02 | $1.80 | $2.17 | 14,125 |
| 2012-06-29 | $1.60 | $1.93 | 24,489 |
| 2012-06-28 | $1.90 | $2.29 | 29,473 |
| 2012-06-27 | $1.80 | $2.17 | 50,796 |
| 2012-06-26 | $1.50 | $1.81 | 120 |
| 2012-06-25 | $1.64 | $1.98 | 3,326 |
| 2012-06-22 | $1.62 | $1.95 | 700 |
| 2012-06-21 | $1.60 | $1.93 | 11,900 |
| 2012-06-20 | $1.60 | $1.93 | 194,420 |
| 2012-06-19 | $1.40 | $1.69 | 350 |
| 2012-06-18 | $1.40 | $1.69 | 0 |
| 2012-06-15 | $1.40 | $1.69 | 400 |
| 2012-06-14 | $1.40 | $1.69 | 0 |
| 2012-06-13 | $1.40 | $1.69 | 500 |
| 2012-06-12 | $1.40 | $1.69 | 4,760 |
| 2012-06-11 | $1.40 | $1.69 | 25,000 |
| 2012-06-08 | $1.40 | $1.69 | 76,350 |
| 2012-06-07 | $1.20 | $1.45 | 25,000 |
| 2012-06-06 | $1.20 | $1.45 | 649,020 |
| 2012-06-05 | $1.22 | $1.47 | 0 |
| 2012-06-04 | $1.22 | $1.47 | 125 |
| 2012-06-01 | $1.25 | $1.51 | 54,200 |
| 2012-05-31 | $1.20 | $1.45 | 23,308 |
| 2012-05-30 | $1.02 | $1.23 | 0 |
| 2012-05-29 | $1.02 | $1.23 | 0 |
| 2012-05-25 | $1.02 | $1.23 | 1,636 |
| 2012-05-24 | $1.00 | $1.20 | 1,200 |
| 2012-05-23 | $1.12 | $1.35 | 7,116 |
| 2012-05-22 | $1.02 | $1.23 | 1,165 |
| 2012-05-21 | $1.04 | $1.25 | 400 |
| 2012-05-18 | $1.20 | $1.45 | 0 |
| 2012-05-17 | $1.20 | $1.45 | 10,662 |
| 2012-05-16 | $1.10 | $1.33 | 0 |
| 2012-05-15 | $1.10 | $1.33 | 875 |
| 2012-05-14 | $1.24 | $1.49 | 4,940 |
| 2012-05-11 | $1.30 | $1.57 | 18,175 |
| 2012-05-10 | $1.60 | $1.93 | 48,846 |
| 2012-05-09 | $1.94 | $2.34 | 1,939 |
| 2012-05-08 | $1.94 | $2.34 | 3,440 |
| 2012-05-07 | $2.00 | $2.41 | 4,150 |
| 2012-05-04 | $2.08 | $2.51 | 2,250 |
| 2012-05-03 | $2.10 | $2.53 | 12,572 |
| 2012-05-02 | $2.01 | $2.42 | 100 |
| 2012-05-01 | $2.00 | $2.41 | 0 |
| 2012-04-30 | $2.00 | $2.41 | 9,700 |
| 2012-04-27 | $2.00 | $2.41 | 1,750 |
| 2012-04-26 | $1.84 | $2.22 | 1,200 |
| 2012-04-25 | $1.90 | $2.29 | 1,300 |
| 2012-04-24 | $1.64 | $1.98 | 2,650 |
| 2012-04-23 | $1.96 | $2.36 | 2,025 |
| 2012-04-20 | $1.84 | $2.22 | 8,750 |
| 2012-04-19 | $2.26 | $2.72 | 6,790 |
| 2012-04-18 | $2.26 | $2.72 | 1,650 |
| 2012-04-17 | $2.26 | $2.72 | 19,725 |
| 2012-04-16 | $1.80 | $2.17 | 0 |
| 2012-04-13 | $1.80 | $2.17 | 13,125 |
| 2012-04-12 | $2.20 | $2.65 | 5,350 |
| 2012-04-11 | $2.68 | $3.23 | 475 |
| 2012-04-10 | $2.50 | $3.01 | 3,075 |
| 2012-04-09 | $2.54 | $3.06 | 3,362 |
| 2012-04-05 | $2.60 | $3.13 | 220 |
| 2012-04-04 | $2.40 | $2.89 | 6,991 |
| 2012-04-03 | $2.60 | $3.13 | 0 |
| 2012-04-02 | $2.60 | $3.13 | 1,020 |
| 2012-03-30 | $2.60 | $3.13 | 11,275 |
| 2012-03-29 | $2.40 | $2.89 | 3,645 |
| 2012-03-28 | $2.20 | $2.65 | 5,407 |
| 2012-03-27 | $2.12 | $2.55 | 5,900 |
| 2012-03-26 | $2.20 | $2.65 | 200 |
| 2012-03-23 | $2.16 | $2.60 | 3,300 |
| 2012-03-22 | $2.10 | $2.53 | 14,883 |
| 2012-03-21 | $2.10 | $2.53 | 7,944 |
| 2012-03-20 | $2.10 | $2.53 | 3,032 |
| 2012-03-19 | $2.00 | $2.41 | 6,250 |
| 2012-03-16 | $2.00 | $2.41 | 7,671 |
| 2012-03-15 | $2.00 | $2.41 | 11,400 |
| 2012-03-14 | $1.60 | $1.93 | 9,725 |
| 2012-03-13 | $1.34 | $1.61 | 1,500 |
| 2012-03-12 | $1.36 | $1.64 | 2,250 |
| 2012-03-09 | $1.40 | $1.69 | 4,250 |
| 2012-03-08 | $1.52 | $1.83 | 14,050 |
| 2012-03-07 | $1.50 | $1.81 | 4,350 |
| 2012-03-06 | $1.72 | $2.07 | 0 |
| 2012-03-05 | $1.60 | $1.93 | 4,850 |
| 2012-03-02 | $1.72 | $2.07 | 52,419 |
| 2012-03-01 | $1.72 | $2.07 | 8,621 |
| 2012-02-29 | $1.80 | $2.17 | 200 |
| 2012-02-28 | $1.80 | $2.17 | 4,377 |
| 2012-02-27 | $1.80 | $2.17 | 5,000 |
| 2012-02-24 | $1.80 | $2.17 | 30,086 |
| 2012-02-23 | $1.74 | $2.10 | 2,825 |
| 2012-02-22 | $1.82 | $2.19 | 7,550 |
| 2012-02-21 | $1.84 | $2.22 | 15,610 |
| 2012-02-17 | $1.80 | $2.17 | 35,233 |
| 2012-02-16 | $1.60 | $1.93 | 83,904 |
| 2012-02-15 | $1.40 | $1.69 | 104,190 |
| 2012-02-14 | $0.60 | $0.72 | 101,755 |
| 2012-02-13 | $0.50 | $0.60 | 38,700 |
| 2012-02-10 | $0.56 | $0.67 | 40,781 |
| 2012-02-09 | $0.70 | $0.84 | 33,783 |
| 2012-02-08 | $0.60 | $0.72 | 42,596 |
| 2012-02-07 | $0.80 | $0.96 | 12 |
| 2012-02-06 | $0.90 | $1.08 | 0 |
| 2012-02-03 | $0.90 | $1.08 | 6,530 |
| 2012-02-02 | $0.80 | $0.96 | 15,550 |
| 2012-02-01 | $0.64 | $0.77 | 57,821 |
| 2012-01-31 | $0.62 | $0.75 | 6,000 |
| 2012-01-30 | $0.80 | $0.96 | 5,647 |
| 2012-01-27 | $1.00 | $1.20 | 4,000 |
| 2012-01-26 | $1.30 | $1.57 | 29,166 |
| 2012-01-25 | $0.80 | $0.96 | 499 |
| 2012-01-24 | $0.82 | $0.99 | 8,530 |
| 2012-01-23 | $0.82 | $0.99 | 6,265 |
| 2012-01-20 | $0.80 | $0.96 | 6,212 |
| 2012-01-19 | $0.98 | $1.18 | 20,472 |
| 2012-01-18 | $1.40 | $1.69 | 3,497 |
| 2012-01-17 | $0.80 | $0.96 | 50 |
| 2012-01-13 | $1.02 | $1.23 | 0 |
| 2012-01-12 | $1.02 | $1.23 | 7,740 |
| 2012-01-11 | $0.80 | $0.96 | 2,520 |
| 2012-01-10 | $0.90 | $1.08 | 2,890 |
| 2012-01-09 | $1.00 | $1.20 | 10,527 |
| 2012-01-06 | $1.38 | $1.66 | 1,505 |
| 2012-01-05 | $1.00 | $1.20 | 6,004 |
| 2012-01-04 | $0.98 | $1.18 | 13,250 |
| 2012-01-03 | $0.58 | $0.70 | 38,364 |