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
- 2004-04-30 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 | $3.96 | $3.96 | 65,833 | — | — |
| 2012-12-28 | $3.96 | $3.96 | 21,750 | — | — |
| 2012-12-27 | $3.96 | $3.96 | 36,917 | — | — |
| 2012-12-26 | $4.08 | $4.08 | 17,433 | — | — |
| 2012-12-24 | $4.02 | $4.02 | 11,350 | — | — |
| 2012-12-21 | $4.02 | $4.02 | 11,367 | — | — |
| 2012-12-20 | $4.20 | $4.20 | 12,633 | — | — |
| 2012-12-19 | $4.14 | $4.14 | 13,983 | — | — |
| 2012-12-18 | $4.20 | $4.20 | 24,417 | — | — |
| 2012-12-17 | $4.20 | $4.20 | 16,950 | — | — |
| 2012-12-14 | $4.02 | $4.02 | 14,417 | — | — |
| 2012-12-13 | $4.02 | $4.02 | 64,300 | — | — |
| 2012-12-12 | $4.02 | $4.02 | 119,233 | — | — |
| 2012-12-11 | $4.20 | $4.20 | 103,367 | — | — |
| 2012-12-10 | $4.02 | $4.02 | 42,700 | — | — |
| 2012-12-07 | $3.96 | $3.96 | 85,350 | — | — |
| 2012-12-06 | $3.96 | $3.96 | 40,833 | — | — |
| 2012-12-05 | $4.02 | $4.02 | 17,083 | — | — |
| 2012-12-04 | $4.08 | $4.08 | 10,883 | — | — |
| 2012-12-03 | $4.02 | $4.02 | 25,433 | — | — |
| 2012-11-30 | $3.84 | $3.84 | 113,250 | — | — |
| 2012-11-29 | $4.14 | $4.14 | 74,650 | — | — |
| 2012-11-28 | $3.96 | $3.96 | 37,067 | — | — |
| 2012-11-27 | $3.96 | $3.96 | 48,650 | — | — |
| 2012-11-26 | $4.02 | $4.02 | 138,500 | — | — |
| 2012-11-23 | $3.96 | $3.96 | 31,833 | — | — |
| 2012-11-21 | $3.78 | $3.78 | 39,967 | — | — |
| 2012-11-20 | $3.96 | $3.96 | 14,100 | — | — |
| 2012-11-19 | $3.84 | $3.84 | 75,600 | — | — |
| 2012-11-16 | $3.84 | $3.84 | 23,167 | — | — |
| 2012-11-15 | $3.78 | $3.78 | 83,167 | — | — |
| 2012-11-14 | $3.90 | $3.90 | 660,067 | — | — |
| 2012-11-13 | $3.66 | $3.66 | 74,567 | — | — |
| 2012-11-12 | $3.60 | $3.60 | 76,467 | — | — |
| 2012-11-09 | $3.72 | $3.72 | 70,300 | — | — |
| 2012-11-08 | $3.78 | $3.78 | 54,117 | — | — |
| 2012-11-07 | $3.84 | $3.84 | 62,417 | — | — |
| 2012-11-06 | $3.84 | $3.84 | 72,267 | — | — |
| 2012-11-05 | $3.90 | $3.90 | 34,483 | — | — |
| 2012-11-02 | $3.96 | $3.96 | 48,883 | — | — |
| 2012-11-01 | $4.20 | $4.20 | 42,733 | — | — |
| 2012-10-31 | $4.08 | $4.08 | 86,150 | — | — |
| 2012-10-26 | $3.96 | $3.96 | 35,533 | — | — |
| 2012-10-25 | $4.14 | $4.14 | 27,383 | — | — |
| 2012-10-24 | $4.08 | $4.08 | 28,217 | — | — |
| 2012-10-23 | $4.14 | $4.14 | 51,683 | — | — |
| 2012-10-22 | $4.08 | $4.08 | 79,233 | — | — |
| 2012-10-19 | $4.32 | $4.32 | 121,467 | — | — |
| 2012-10-18 | $4.32 | $4.32 | 93,783 | — | — |
| 2012-10-17 | $4.26 | $4.26 | 103,200 | — | — |
| 2012-10-16 | $4.38 | $4.38 | 49,983 | — | — |
| 2012-10-15 | $4.56 | $4.56 | 41,117 | — | — |
| 2012-10-12 | $4.32 | $4.32 | 63,333 | — | — |
| 2012-10-11 | $4.44 | $4.44 | 44,750 | — | — |
| 2012-10-10 | $4.56 | $4.56 | 54,650 | — | — |
| 2012-10-09 | $4.80 | $4.80 | 39,550 | — | — |
| 2012-10-08 | $4.86 | $4.86 | 19,967 | — | — |
| 2012-10-05 | $4.92 | $4.92 | 154,417 | — | — |
| 2012-10-04 | $4.86 | $4.86 | 102,267 | — | — |
| 2012-10-03 | $5.22 | $5.22 | 35,933 | — | — |
| 2012-10-02 | $5.10 | $5.10 | 31,250 | — | — |
| 2012-10-01 | $5.16 | $5.16 | 20,650 | — | — |
| 2012-09-28 | $4.98 | $4.98 | 15,900 | — | — |
| 2012-09-27 | $5.16 | $5.16 | 60,467 | — | — |
| 2012-09-26 | $4.98 | $4.98 | 55,267 | — | — |
| 2012-09-25 | $5.34 | $5.34 | 56,833 | — | — |
| 2012-09-24 | $5.34 | $5.34 | 51,933 | — | — |
| 2012-09-21 | $5.16 | $5.16 | 211,750 | — | — |
| 2012-09-20 | $5.52 | $5.52 | 210,567 | — | — |
| 2012-09-19 | $5.04 | $5.04 | 145,233 | — | — |
| 2012-09-18 | $4.74 | $4.74 | 109,067 | — | — |
| 2012-09-17 | $4.86 | $4.86 | 85,383 | — | — |
| 2012-09-14 | $4.80 | $4.80 | 34,633 | — | — |
| 2012-09-13 | $4.80 | $4.80 | 69,017 | — | — |
| 2012-09-12 | $4.98 | $4.98 | 132,383 | — | — |
| 2012-09-11 | $4.98 | $4.98 | 173,033 | — | — |
| 2012-09-10 | $4.80 | $4.80 | 63,733 | — | — |
| 2012-09-07 | $4.62 | $4.62 | 33,750 | — | — |
| 2012-09-06 | $4.62 | $4.62 | 48,367 | — | — |
| 2012-09-05 | $4.56 | $4.56 | 59,617 | — | — |
| 2012-09-04 | $4.56 | $4.56 | 71,033 | — | — |
| 2012-08-31 | $4.56 | $4.56 | 40,100 | — | — |
| 2012-08-30 | $4.56 | $4.56 | 56,667 | — | — |
| 2012-08-29 | $4.68 | $4.68 | 79,083 | — | — |
| 2012-08-28 | $4.68 | $4.68 | 180,317 | — | — |
| 2012-08-27 | $4.80 | $4.80 | 145,383 | — | — |
| 2012-08-24 | $4.74 | $4.74 | 92,700 | — | — |
| 2012-08-23 | $4.56 | $4.56 | 85,367 | — | — |
| 2012-08-22 | $4.56 | $4.56 | 90,383 | — | — |
| 2012-08-21 | $4.62 | $4.62 | 94,317 | — | — |
| 2012-08-20 | $4.68 | $4.68 | 193,300 | — | — |
| 2012-08-17 | $4.74 | $4.74 | 121,150 | — | — |
| 2012-08-16 | $4.62 | $4.62 | 233,883 | — | — |
| 2012-08-15 | $4.62 | $4.62 | 196,717 | — | — |
| 2012-08-14 | $4.38 | $4.38 | 175,800 | — | — |
| 2012-08-13 | $4.20 | $4.20 | 34,483 | — | — |
| 2012-08-10 | $4.14 | $4.14 | 31,633 | — | — |
| 2012-08-09 | $4.08 | $4.08 | 41,533 | — | — |
| 2012-08-08 | $3.96 | $3.96 | 26,700 | — | — |
| 2012-08-07 | $4.08 | $4.08 | 28,117 | — | — |
| 2012-08-06 | $4.02 | $4.02 | 91,933 | — | — |
| 2012-08-03 | $3.84 | $3.84 | 44,267 | — | — |
| 2012-08-02 | $3.90 | $3.90 | 124,250 | — | — |
| 2012-08-01 | $3.96 | $3.96 | 145,100 | — | — |
| 2012-07-31 | $4.14 | $4.14 | 105,600 | — | — |
| 2012-07-30 | $4.38 | $4.38 | 121,133 | — | — |
| 2012-07-27 | $4.44 | $4.44 | 124,433 | — | — |
| 2012-07-26 | $4.32 | $4.32 | 281,617 | — | — |
| 2012-07-25 | $4.20 | $4.20 | 89,517 | — | — |
| 2012-07-24 | $4.26 | $4.26 | 96,217 | — | — |
| 2012-07-23 | $4.20 | $4.20 | 98,250 | — | — |
| 2012-07-20 | $4.38 | $4.38 | 253,433 | — | — |
| 2012-07-19 | $4.32 | $4.32 | 181,200 | — | — |
| 2012-07-18 | $3.96 | $3.96 | 66,967 | — | — |
| 2012-07-17 | $3.84 | $3.84 | 80,933 | — | — |
| 2012-07-16 | $4.02 | $4.02 | 53,500 | — | — |
| 2012-07-13 | $3.90 | $3.90 | 28,067 | — | — |
| 2012-07-12 | $3.96 | $3.96 | 46,250 | — | — |
| 2012-07-11 | $4.08 | $4.08 | 34,450 | — | — |
| 2012-07-10 | $4.20 | $4.20 | 39,617 | — | — |
| 2012-07-09 | $4.20 | $4.20 | 83,517 | — | — |
| 2012-07-06 | $4.26 | $4.26 | 170,067 | — | — |
| 2012-07-05 | $3.78 | $3.78 | 94,583 | — | — |
| 2012-07-03 | $3.84 | $3.84 | 53,033 | — | — |
| 2012-07-02 | $3.72 | $3.72 | 109,133 | — | — |
| 2012-06-29 | $3.84 | $3.84 | 14,717 | — | — |
| 2012-06-28 | $3.84 | $3.84 | 28,400 | — | — |
| 2012-06-27 | $3.78 | $3.78 | 16,950 | — | — |
| 2012-06-26 | $3.84 | $3.84 | 65,600 | — | — |
| 2012-06-25 | $3.78 | $3.78 | 71,133 | — | — |
| 2012-06-22 | $3.60 | $3.60 | 135,083 | — | — |
| 2012-06-21 | $3.84 | $3.84 | 293,100 | — | — |
| 2012-06-20 | $4.32 | $4.32 | 669,617 | — | — |
| 2012-06-19 | $4.80 | $4.80 | 25,683 | — | — |
| 2012-06-18 | $5.10 | $5.10 | 6,933 | — | — |
| 2012-06-15 | $5.10 | $5.10 | 14,167 | — | — |
| 2012-06-14 | $5.16 | $5.16 | 10,883 | — | — |
| 2012-06-13 | $5.16 | $5.16 | 8,150 | — | — |
| 2012-06-12 | $5.10 | $5.10 | 12,450 | — | — |
| 2012-06-11 | $4.86 | $4.86 | 19,700 | — | — |
| 2012-06-08 | $5.22 | $5.22 | 10,250 | — | — |
| 2012-06-07 | $5.58 | $5.58 | 23,483 | — | — |
| 2012-06-06 | $5.58 | $5.58 | 19,383 | — | — |
| 2012-06-05 | $5.58 | $5.58 | 9,450 | — | — |
| 2012-06-04 | $5.28 | $5.28 | 22,033 | — | — |
| 2012-06-01 | $5.40 | $5.40 | 7,700 | — | — |
| 2012-05-31 | $5.52 | $5.52 | 15,150 | — | — |
| 2012-05-30 | $5.58 | $5.58 | 8,550 | — | — |
| 2012-05-29 | $5.58 | $5.58 | 13,617 | — | — |
| 2012-05-25 | $5.58 | $5.58 | 7,450 | — | — |
| 2012-05-24 | $5.46 | $5.46 | 10,583 | — | — |
| 2012-05-23 | $5.52 | $5.52 | 46,833 | — | — |
| 2012-05-22 | $5.46 | $5.46 | 18,167 | — | — |
| 2012-05-21 | $5.40 | $5.40 | 7,950 | — | — |
| 2012-05-18 | $5.40 | $5.40 | 19,617 | — | — |
| 2012-05-17 | $5.46 | $5.46 | 35,917 | — | — |
| 2012-05-16 | $5.28 | $5.28 | 16,917 | — | — |
| 2012-05-15 | $5.40 | $5.40 | 42,667 | — | — |
| 2012-05-14 | $5.40 | $5.40 | 56,200 | — | — |
| 2012-05-11 | $5.58 | $5.58 | 8,700 | — | — |
| 2012-05-10 | $5.70 | $5.70 | 20,667 | — | — |
| 2012-05-09 | $5.70 | $5.70 | 14,333 | — | — |
| 2012-05-08 | $5.52 | $5.52 | 19,217 | — | — |
| 2012-05-07 | $5.82 | $5.82 | 21,000 | — | — |
| 2012-05-04 | $5.64 | $5.64 | 53,567 | — | — |
| 2012-05-03 | $6.06 | $6.06 | 17,617 | — | — |
| 2012-05-02 | $6.06 | $6.06 | 18,250 | — | — |
| 2012-05-01 | $6.18 | $6.18 | 28,167 | — | — |
| 2012-04-30 | $6.06 | $6.06 | 35,667 | — | — |
| 2012-04-27 | $6.24 | $6.24 | 59,017 | — | — |
| 2012-04-26 | $6.24 | $6.24 | 141,817 | — | — |
| 2012-04-25 | $7.20 | $7.20 | 59,183 | — | — |
| 2012-04-24 | $7.20 | $7.20 | 64,933 | — | — |
| 2012-04-23 | $7.08 | $7.08 | 34,633 | — | — |
| 2012-04-20 | $7.02 | $7.02 | 87,967 | — | — |
| 2012-04-19 | $6.90 | $6.90 | 106,150 | — | — |
| 2012-04-18 | $6.54 | $6.54 | 10,300 | — | — |
| 2012-04-17 | $6.60 | $6.60 | 7,817 | — | — |
| 2012-04-16 | $6.84 | $6.84 | 27,617 | — | — |
| 2012-04-13 | $6.12 | $6.12 | 38,367 | — | — |
| 2012-04-12 | $6.54 | $6.54 | 24,317 | — | — |
| 2012-04-11 | $6.54 | $6.54 | 29,583 | — | — |
| 2012-04-10 | $6.30 | $6.30 | 12,883 | — | — |
| 2012-04-09 | $6.42 | $6.42 | 34,050 | — | — |
| 2012-04-05 | $6.84 | $6.84 | 20,400 | — | — |
| 2012-04-04 | $6.54 | $6.54 | 30,833 | — | — |
| 2012-04-03 | $6.84 | $6.84 | 21,950 | — | — |
| 2012-04-02 | $6.84 | $6.84 | 37,250 | — | — |
| 2012-03-30 | $6.90 | $6.90 | 12,750 | — | — |
| 2012-03-29 | $6.96 | $6.96 | 6,483 | — | — |
| 2012-03-28 | $6.90 | $6.90 | 22,850 | — | — |
| 2012-03-27 | $6.96 | $6.96 | 11,350 | — | — |
| 2012-03-26 | $7.02 | $7.02 | 14,617 | — | — |
| 2012-03-23 | $6.96 | $6.96 | 47,683 | — | — |
| 2012-03-22 | $7.02 | $7.02 | 23,333 | — | — |
| 2012-03-21 | $6.96 | $6.96 | 14,450 | — | — |
| 2012-03-20 | $7.08 | $7.08 | 25,617 | — | — |
| 2012-03-19 | $6.96 | $6.96 | 49,133 | — | — |
| 2012-03-16 | $7.20 | $7.20 | 60,950 | — | — |
| 2012-03-15 | $7.26 | $7.26 | 53,017 | — | — |
| 2012-03-14 | $7.20 | $7.20 | 49,133 | — | — |
| 2012-03-13 | $7.02 | $7.02 | 32,900 | — | — |
| 2012-03-12 | $7.14 | $7.14 | 45,200 | — | — |
| 2012-03-09 | $7.08 | $7.08 | 31,750 | — | — |
| 2012-03-08 | $7.14 | $7.14 | 83,950 | — | — |
| 2012-03-07 | $6.96 | $6.96 | 141,733 | — | — |
| 2012-03-06 | $6.72 | $6.72 | 69,950 | — | — |
| 2012-03-05 | $6.30 | $6.30 | 29,500 | — | — |
| 2012-03-02 | $6.30 | $6.30 | 20,483 | — | — |
| 2012-03-01 | $6.30 | $6.30 | 35,617 | — | — |
| 2012-02-29 | $6.18 | $6.18 | 42,483 | — | — |
| 2012-02-28 | $6.24 | $6.24 | 14,150 | — | — |
| 2012-02-27 | $6.18 | $6.18 | 15,683 | — | — |
| 2012-02-24 | $6.24 | $6.24 | 12,733 | — | — |
| 2012-02-23 | $6.30 | $6.30 | 16,567 | — | — |
| 2012-02-22 | $6.12 | $6.12 | 42,317 | — | — |
| 2012-02-21 | $6.24 | $6.24 | 15,650 | — | — |
| 2012-02-17 | $6.36 | $6.36 | 11,667 | — | — |
| 2012-02-16 | $6.36 | $6.36 | 49,350 | — | — |
| 2012-02-15 | $6.72 | $6.72 | 37,883 | — | — |
| 2012-02-14 | $6.54 | $6.54 | 111,317 | — | — |
| 2012-02-13 | $7.02 | $7.02 | 21,850 | — | — |
| 2012-02-10 | $7.08 | $7.08 | 33,083 | — | — |
| 2012-02-09 | $7.14 | $7.14 | 60,167 | — | — |
| 2012-02-08 | $7.02 | $7.02 | 82,417 | — | — |
| 2012-02-07 | $6.54 | $6.54 | 36,733 | — | — |
| 2012-02-06 | $6.54 | $6.54 | 41,217 | — | — |
| 2012-02-03 | $6.48 | $6.48 | 31,433 | — | — |
| 2012-02-02 | $6.48 | $6.48 | 70,667 | — | — |
| 2012-02-01 | $6.24 | $6.24 | 149,067 | — | — |
| 2012-01-31 | $6.30 | $6.30 | 25,917 | — | — |
| 2012-01-30 | $6.24 | $6.24 | 15,533 | — | — |
| 2012-01-27 | $6.06 | $6.06 | 13,300 | — | — |
| 2012-01-26 | $6.00 | $6.00 | 13,333 | — | — |
| 2012-01-25 | $6.18 | $6.18 | 15,350 | — | — |
| 2012-01-24 | $6.30 | $6.30 | 34,183 | — | — |
| 2012-01-23 | $6.24 | $6.24 | 19,333 | — | — |
| 2012-01-20 | $6.18 | $6.18 | 32,550 | — | — |
| 2012-01-19 | $6.24 | $6.24 | 46,150 | — | — |
| 2012-01-18 | $6.00 | $6.00 | 30,033 | — | — |
| 2012-01-17 | $6.00 | $6.00 | 28,133 | — | — |
| 2012-01-13 | $6.06 | $6.06 | 26,250 | — | — |
| 2012-01-12 | $5.94 | $5.94 | 10,200 | — | — |
| 2012-01-11 | $6.00 | $6.00 | 13,533 | — | — |
| 2012-01-10 | $6.00 | $6.00 | 19,867 | — | — |
| 2012-01-09 | $6.18 | $6.18 | 6,600 | — | — |
| 2012-01-06 | $6.18 | $6.18 | 8,400 | — | — |
| 2012-01-05 | $5.88 | $5.88 | 6,750 | — | — |
| 2012-01-04 | $5.88 | $5.88 | 8,983 | — | — |
| 2012-01-03 | $5.88 | $5.88 | 12,483 | — | — |