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
- 2005-08-22 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 | $4.56 | $4.56 | 21,017 | — | — |
| 2012-12-28 | $3.96 | $3.96 | 54,650 | — | — |
| 2012-12-27 | $3.12 | $3.12 | 63,425 | — | — |
| 2012-12-26 | $2.28 | $2.28 | 14,450 | — | — |
| 2012-12-24 | $2.64 | $2.64 | 200 | — | — |
| 2012-12-21 | $2.40 | $2.40 | 33,025 | — | — |
| 2012-12-20 | $2.64 | $2.64 | 10,683 | — | — |
| 2012-12-19 | $2.52 | $2.52 | 55,842 | — | — |
| 2012-12-18 | $1.80 | $1.80 | 1,142 | — | — |
| 2012-12-17 | $1.80 | $1.80 | 1,333 | — | — |
| 2012-12-14 | $1.80 | $1.80 | 12,900 | — | — |
| 2012-12-13 | $1.80 | $1.80 | 27,758 | — | — |
| 2012-12-12 | $2.16 | $2.16 | 8,833 | — | — |
| 2012-12-11 | $2.16 | $2.16 | 583 | — | — |
| 2012-12-10 | $2.40 | $2.40 | 0 | — | — |
| 2012-12-07 | $2.40 | $2.40 | 175 | — | — |
| 2012-12-06 | $2.40 | $2.40 | 208 | — | — |
| 2012-12-05 | $2.16 | $2.16 | 9,167 | — | — |
| 2012-12-04 | $2.28 | $2.28 | 2,500 | — | — |
| 2012-12-03 | $2.16 | $2.16 | 1,783 | — | — |
| 2012-11-30 | $2.52 | $2.52 | 0 | — | — |
| 2012-11-29 | $2.52 | $2.52 | 758 | — | — |
| 2012-11-28 | $2.28 | $2.28 | 8,917 | — | — |
| 2012-11-27 | $2.52 | $2.52 | 12,117 | — | — |
| 2012-11-26 | $2.64 | $2.64 | 2,467 | — | — |
| 2012-11-23 | $2.16 | $2.16 | 1,417 | — | — |
| 2012-11-21 | $2.64 | $2.64 | 3,542 | — | — |
| 2012-11-20 | $2.64 | $2.64 | 3,250 | — | — |
| 2012-11-19 | $2.76 | $2.76 | 6,208 | — | — |
| 2012-11-16 | $2.76 | $2.76 | 4,500 | — | — |
| 2012-11-15 | $2.64 | $2.64 | 0 | — | — |
| 2012-11-14 | $2.64 | $2.64 | 858 | — | — |
| 2012-11-13 | $2.76 | $2.76 | 7,058 | — | — |
| 2012-11-12 | $2.40 | $2.40 | 1,917 | — | — |
| 2012-11-09 | $2.28 | $2.28 | 0 | — | — |
| 2012-11-08 | $2.28 | $2.28 | 3,250 | — | — |
| 2012-11-07 | $2.28 | $2.28 | 942 | — | — |
| 2012-11-06 | $2.52 | $2.52 | 1,908 | — | — |
| 2012-11-05 | $2.40 | $2.40 | 3,850 | — | — |
| 2012-11-02 | $2.64 | $2.64 | 3,833 | — | — |
| 2012-11-01 | $3.00 | $3.00 | 3,233 | — | — |
| 2012-10-31 | $3.48 | $3.48 | 1,275 | — | — |
| 2012-10-26 | $3.48 | $3.48 | 6,167 | — | — |
| 2012-10-25 | $3.36 | $3.36 | 12,350 | — | — |
| 2012-10-24 | $3.12 | $3.12 | 11,750 | — | — |
| 2012-10-23 | $2.88 | $2.88 | 6,392 | — | — |
| 2012-10-22 | $2.28 | $2.28 | 950 | — | — |
| 2012-10-19 | $2.28 | $2.28 | 20,975 | — | — |
| 2012-10-18 | $2.28 | $2.28 | 6,117 | — | — |
| 2012-10-17 | $2.16 | $2.16 | 1,250 | — | — |
| 2012-10-16 | $2.04 | $2.04 | 27,817 | — | — |
| 2012-10-15 | $2.16 | $2.16 | 8,267 | — | — |
| 2012-10-12 | $2.28 | $2.28 | 7,217 | — | — |
| 2012-10-11 | $2.16 | $2.16 | 34,300 | — | — |
| 2012-10-10 | $2.64 | $2.64 | 37,258 | — | — |
| 2012-10-09 | $2.04 | $2.04 | 26,900 | — | — |
| 2012-10-08 | $2.04 | $2.04 | 27,542 | — | — |
| 2012-10-05 | $2.16 | $2.16 | 62,083 | — | — |
| 2012-10-04 | $2.04 | $2.04 | 48,533 | — | — |
| 2012-10-03 | $2.16 | $2.16 | 13,875 | — | — |
| 2012-10-02 | $2.16 | $2.16 | 12,058 | — | — |
| 2012-10-01 | $2.40 | $2.40 | 10,750 | — | — |
| 2012-09-28 | $2.40 | $2.40 | 10,758 | — | — |
| 2012-09-27 | $2.40 | $2.40 | 7,983 | — | — |
| 2012-09-26 | $2.40 | $2.40 | 575 | — | — |
| 2012-09-25 | $2.40 | $2.40 | 15,358 | — | — |
| 2012-09-24 | $2.64 | $2.64 | 9,375 | — | — |
| 2012-09-21 | $2.88 | $2.88 | 9,125 | — | — |
| 2012-09-20 | $2.76 | $2.76 | 10,483 | — | — |
| 2012-09-19 | $2.88 | $2.88 | 42,167 | — | — |
| 2012-09-18 | $3.00 | $3.00 | 2,200 | — | — |
| 2012-09-17 | $3.00 | $3.00 | 26,075 | — | — |
| 2012-09-14 | $2.64 | $2.64 | 16,142 | — | — |
| 2012-09-13 | $3.60 | $3.60 | 8,867 | — | — |
| 2012-09-12 | $3.48 | $3.48 | 12,183 | — | — |
| 2012-09-11 | $3.60 | $3.60 | 1,750 | — | — |
| 2012-09-10 | $3.48 | $3.48 | 6,308 | — | — |
| 2012-09-07 | $3.96 | $3.96 | 858 | — | — |
| 2012-09-06 | $3.96 | $3.96 | 2,075 | — | — |
| 2012-09-05 | $4.20 | $4.20 | 508 | — | — |
| 2012-09-04 | $3.84 | $3.84 | 2,925 | — | — |
| 2012-08-31 | $4.20 | $4.20 | 950 | — | — |
| 2012-08-30 | $4.44 | $4.44 | 417 | — | — |
| 2012-08-29 | $4.44 | $4.44 | 692 | — | — |
| 2012-08-28 | $5.04 | $5.04 | 28,292 | — | — |
| 2012-08-27 | $5.40 | $5.40 | 225 | — | — |
| 2012-08-24 | $4.80 | $4.80 | 1,917 | — | — |
| 2012-08-23 | $4.80 | $4.80 | 2,792 | — | — |
| 2012-08-22 | $4.20 | $4.20 | 16,442 | — | — |
| 2012-08-21 | $4.20 | $4.20 | 3,400 | — | — |
| 2012-08-20 | $3.96 | $3.96 | 225 | — | — |
| 2012-08-17 | $3.96 | $3.96 | 17 | — | — |
| 2012-08-16 | $3.96 | $3.96 | 850 | — | — |
| 2012-08-15 | $3.96 | $3.96 | 1,050 | — | — |
| 2012-08-14 | $3.84 | $3.84 | 708 | — | — |
| 2012-08-13 | $3.84 | $3.84 | 8 | — | — |
| 2012-08-10 | $4.56 | $4.56 | 1,842 | — | — |
| 2012-08-09 | $4.20 | $4.20 | 10,725 | — | — |
| 2012-08-08 | $4.92 | $4.92 | 192 | — | — |
| 2012-08-07 | $4.32 | $4.32 | 258 | — | — |
| 2012-08-06 | $4.32 | $4.32 | 242 | — | — |
| 2012-08-03 | $5.16 | $5.16 | 3,008 | — | — |
| 2012-08-02 | $4.80 | $4.80 | 0 | — | — |
| 2012-08-01 | $4.80 | $4.80 | 0 | — | — |
| 2012-07-31 | $4.80 | $4.80 | 758 | — | — |
| 2012-07-30 | $4.44 | $4.44 | 1,250 | — | — |
| 2012-07-27 | $4.20 | $4.20 | 3,392 | — | — |
| 2012-07-26 | $4.08 | $4.08 | 1,408 | — | — |
| 2012-07-25 | $3.96 | $3.96 | 2,958 | — | — |
| 2012-07-24 | $4.08 | $4.08 | 1,375 | — | — |
| 2012-07-23 | $3.96 | $3.96 | 3,767 | — | — |
| 2012-07-20 | $3.72 | $3.72 | 833 | — | — |
| 2012-07-19 | $3.84 | $3.84 | 1,108 | — | — |
| 2012-07-18 | $3.60 | $3.60 | 1,133 | — | — |
| 2012-07-17 | $4.20 | $4.20 | 7,283 | — | — |
| 2012-07-16 | $4.32 | $4.32 | 550 | — | — |
| 2012-07-13 | $4.32 | $4.32 | 1,558 | — | — |
| 2012-07-12 | $4.32 | $4.32 | 2,000 | — | — |
| 2012-07-11 | $4.80 | $4.80 | 1,667 | — | — |
| 2012-07-10 | $4.80 | $4.80 | 1,692 | — | — |
| 2012-07-09 | $4.80 | $4.80 | 1,108 | — | — |
| 2012-07-06 | $4.80 | $4.80 | 850 | — | — |
| 2012-07-05 | $4.80 | $4.80 | 1,950 | — | — |
| 2012-07-03 | $4.80 | $4.80 | 1,600 | — | — |
| 2012-07-02 | $4.80 | $4.80 | 2,667 | — | — |
| 2012-06-29 | $4.80 | $4.80 | 542 | — | — |
| 2012-06-28 | $5.28 | $5.28 | 1,658 | — | — |
| 2012-06-27 | $5.28 | $5.28 | 1,633 | — | — |
| 2012-06-26 | $5.04 | $5.04 | 400 | — | — |
| 2012-06-25 | $5.40 | $5.40 | 1,767 | — | — |
| 2012-06-22 | $6.00 | $6.00 | 23,875 | — | — |
| 2012-06-21 | $6.00 | $6.00 | 67 | — | — |
| 2012-06-20 | $6.00 | $6.00 | 8 | — | — |
| 2012-06-19 | $6.96 | $6.96 | 383 | — | — |
| 2012-06-18 | $6.00 | $6.00 | 200 | — | — |
| 2012-06-15 | $5.52 | $5.52 | 1,600 | — | — |
| 2012-06-14 | $5.16 | $5.16 | 1,367 | — | — |
| 2012-06-13 | $5.52 | $5.52 | 125 | — | — |
| 2012-06-12 | $6.12 | $6.12 | 0 | — | — |
| 2012-06-11 | $6.12 | $6.12 | 42 | — | — |
| 2012-06-08 | $6.00 | $6.00 | 850 | — | — |
| 2012-06-07 | $5.52 | $5.52 | 942 | — | — |
| 2012-06-06 | $7.20 | $7.20 | 250 | — | — |
| 2012-06-05 | $7.20 | $7.20 | 167 | — | — |
| 2012-06-04 | $5.76 | $5.76 | 208 | — | — |
| 2012-06-01 | $6.36 | $6.36 | 850 | — | — |
| 2012-05-31 | $6.48 | $6.48 | 583 | — | — |
| 2012-05-30 | $7.68 | $7.68 | 508 | — | — |
| 2012-05-29 | $6.12 | $6.12 | 875 | — | — |
| 2012-05-25 | $7.80 | $7.80 | 308 | — | — |
| 2012-05-24 | $6.60 | $6.60 | 4,133 | — | — |
| 2012-05-23 | $7.08 | $7.08 | 375 | — | — |
| 2012-05-22 | $6.12 | $6.12 | 2,075 | — | — |
| 2012-05-21 | $6.96 | $6.96 | 0 | — | — |
| 2012-05-18 | $6.96 | $6.96 | 2,250 | — | — |
| 2012-05-17 | $5.40 | $5.40 | 0 | — | — |
| 2012-05-16 | $5.40 | $5.40 | 292 | — | — |
| 2012-05-15 | $4.92 | $4.92 | 358 | — | — |
| 2012-05-14 | $4.92 | $4.92 | 67 | — | — |
| 2012-05-11 | $6.00 | $6.00 | 4,417 | — | — |
| 2012-05-10 | $4.56 | $4.56 | 1,417 | — | — |
| 2012-05-09 | $4.56 | $4.56 | 3,075 | — | — |
| 2012-05-08 | $4.92 | $4.92 | 1,175 | — | — |
| 2012-05-07 | $4.80 | $4.80 | 2,750 | — | — |
| 2012-05-04 | $4.56 | $4.56 | 8 | — | — |
| 2012-05-03 | $5.28 | $5.28 | 4,975 | — | — |
| 2012-05-02 | $5.40 | $5.40 | 6,000 | — | — |
| 2012-05-01 | $5.40 | $5.40 | 25 | — | — |
| 2012-04-30 | $5.40 | $5.40 | 4,900 | — | — |
| 2012-04-27 | $4.80 | $4.80 | 4,333 | — | — |
| 2012-04-26 | $6.00 | $6.00 | 383 | — | — |
| 2012-04-25 | $6.00 | $6.00 | 1,900 | — | — |
| 2012-04-24 | $5.16 | $5.16 | 0 | — | — |
| 2012-04-23 | $5.16 | $5.16 | 925 | — | — |
| 2012-04-20 | $5.16 | $5.16 | 2,150 | — | — |
| 2012-04-19 | $5.76 | $5.76 | 2,258 | — | — |
| 2012-04-18 | $5.16 | $5.16 | 4,250 | — | — |
| 2012-04-17 | $6.12 | $6.12 | 1,467 | — | — |
| 2012-04-16 | $6.24 | $6.24 | 275 | — | — |
| 2012-04-13 | $6.00 | $6.00 | 1,325 | — | — |
| 2012-04-12 | $6.60 | $6.60 | 1,017 | — | — |
| 2012-04-11 | $6.96 | $6.96 | 1,167 | — | — |
| 2012-04-10 | $7.32 | $7.32 | 3,150 | — | — |
| 2012-04-09 | $7.56 | $7.56 | 342 | — | — |
| 2012-04-05 | $7.80 | $7.80 | 1,600 | — | — |
| 2012-04-04 | $7.32 | $7.32 | 1,325 | — | — |
| 2012-04-03 | $7.80 | $7.80 | 817 | — | — |
| 2012-04-02 | $7.44 | $7.44 | 592 | — | — |
| 2012-03-30 | $7.68 | $7.68 | 183 | — | — |
| 2012-03-29 | $7.56 | $7.56 | 2,133 | — | — |
| 2012-03-28 | $8.40 | $8.40 | 7,317 | — | — |
| 2012-03-27 | $8.64 | $8.64 | 825 | — | — |
| 2012-03-26 | $7.80 | $7.80 | 1,158 | — | — |
| 2012-03-23 | $8.16 | $8.16 | 3,542 | — | — |
| 2012-03-22 | $8.28 | $8.28 | 650 | — | — |
| 2012-03-21 | $8.16 | $8.16 | 1,458 | — | — |
| 2012-03-20 | $8.52 | $8.52 | 1,700 | — | — |
| 2012-03-19 | $8.52 | $8.52 | 2,125 | — | — |
| 2012-03-16 | $8.40 | $8.40 | 4,167 | — | — |
| 2012-03-15 | $8.52 | $8.52 | 867 | — | — |
| 2012-03-14 | $8.40 | $8.40 | 617 | — | — |
| 2012-03-13 | $8.40 | $8.40 | 5,508 | — | — |
| 2012-03-12 | $8.40 | $8.40 | 4,125 | — | — |
| 2012-03-09 | $9.00 | $9.00 | 325 | — | — |
| 2012-03-08 | $8.64 | $8.64 | 0 | — | — |
| 2012-03-07 | $8.64 | $8.64 | 900 | — | — |
| 2012-03-06 | $8.40 | $8.40 | 1,575 | — | — |
| 2012-03-05 | $8.40 | $8.40 | 2,675 | — | — |
| 2012-03-02 | $9.12 | $9.12 | 525 | — | — |
| 2012-03-01 | $9.60 | $9.60 | 1,042 | — | — |
| 2012-02-29 | $9.00 | $9.00 | 2,358 | — | — |
| 2012-02-28 | $9.60 | $9.60 | 2,992 | — | — |
| 2012-02-27 | $9.36 | $9.36 | 800 | — | — |
| 2012-02-24 | $9.48 | $9.48 | 2,950 | — | — |
| 2012-02-23 | $9.24 | $9.24 | 4,233 | — | — |
| 2012-02-22 | $7.92 | $7.92 | 5,583 | — | — |
| 2012-02-21 | $8.40 | $8.40 | 542 | — | — |
| 2012-02-17 | $8.88 | $8.88 | 942 | — | — |
| 2012-02-16 | $8.40 | $8.40 | 25 | — | — |
| 2012-02-15 | $8.40 | $8.40 | 1,017 | — | — |
| 2012-02-14 | $8.52 | $8.52 | 1,208 | — | — |
| 2012-02-13 | $8.40 | $8.40 | 925 | — | — |
| 2012-02-10 | $8.16 | $8.16 | 17 | — | — |
| 2012-02-09 | $8.16 | $8.16 | 1,708 | — | — |
| 2012-02-08 | $8.76 | $8.76 | 2,625 | — | — |
| 2012-02-07 | $8.40 | $8.40 | 33 | — | — |
| 2012-02-06 | $8.64 | $8.64 | 142 | — | — |
| 2012-02-03 | $7.92 | $7.92 | 542 | — | — |
| 2012-02-02 | $8.64 | $8.64 | 3,275 | — | — |
| 2012-02-01 | $8.40 | $8.40 | 258 | — | — |
| 2012-01-31 | $8.88 | $8.88 | 267 | — | — |
| 2012-01-30 | $8.40 | $8.40 | 1,675 | — | — |
| 2012-01-27 | $8.88 | $8.88 | 8,317 | — | — |
| 2012-01-26 | $9.00 | $9.00 | 300 | — | — |
| 2012-01-25 | $8.64 | $8.64 | 425 | — | — |
| 2012-01-24 | $8.76 | $8.76 | 2,533 | — | — |
| 2012-01-23 | $8.76 | $8.76 | 3,533 | — | — |
| 2012-01-20 | $8.76 | $8.76 | 1,792 | — | — |
| 2012-01-19 | $9.60 | $9.60 | 258 | — | — |
| 2012-01-18 | $10.20 | $10.20 | 900 | — | — |
| 2012-01-17 | $9.84 | $9.84 | 3,450 | — | — |
| 2012-01-13 | $9.84 | $9.84 | 992 | — | — |
| 2012-01-12 | $10.20 | $10.20 | 2,317 | — | — |
| 2012-01-11 | $10.80 | $10.80 | 3,425 | — | — |
| 2012-01-10 | $9.24 | $9.24 | 5,775 | — | — |
| 2012-01-09 | $9.00 | $9.00 | 0 | — | — |
| 2012-01-06 | $9.00 | $9.00 | 4,858 | — | — |
| 2012-01-05 | $8.64 | $8.64 | 2,292 | — | — |
| 2012-01-04 | $8.64 | $8.64 | 3,692 | — | — |
| 2012-01-03 | $8.64 | $8.64 | 625 | — | — |