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
- 1999-10-26 to 2026-08-27
- 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 | $3.10 | $3.10 | 10,940 |
| 2012-12-28 | $3.10 | $3.10 | 11,460 |
| 2012-12-27 | $3.34 | $3.34 | 4,860 |
| 2012-12-26 | $3.18 | $3.18 | 5,740 |
| 2012-12-24 | $3.30 | $3.30 | 6,980 |
| 2012-12-21 | $3.35 | $3.35 | 15,800 |
| 2012-12-20 | $3.25 | $3.25 | 12,900 |
| 2012-12-19 | $3.30 | $3.30 | 5,880 |
| 2012-12-18 | $3.40 | $3.40 | 27,160 |
| 2012-12-17 | $3.30 | $3.30 | 30,120 |
| 2012-12-14 | $3.15 | $3.15 | 12,660 |
| 2012-12-13 | $3.25 | $3.25 | 34,720 |
| 2012-12-12 | $3.10 | $3.10 | 13,440 |
| 2012-12-11 | $3.13 | $3.13 | 50,460 |
| 2012-12-10 | $3.08 | $3.08 | 37,700 |
| 2012-12-07 | $3.15 | $3.15 | 62,220 |
| 2012-12-06 | $3.24 | $3.24 | 27,080 |
| 2012-12-05 | $3.35 | $3.35 | 139,660 |
| 2012-12-04 | $3.25 | $3.25 | 23,820 |
| 2012-12-03 | $3.68 | $3.68 | 42,960 |
| 2012-11-30 | $3.75 | $3.75 | 49,520 |
| 2012-11-29 | $3.95 | $3.95 | 34,740 |
| 2012-11-28 | $3.83 | $3.83 | 1,720 |
| 2012-11-27 | $3.85 | $3.85 | 9,500 |
| 2012-11-26 | $3.85 | $3.85 | 12,060 |
| 2012-11-23 | $3.95 | $3.95 | 2,440 |
| 2012-11-21 | $4.00 | $4.00 | 7,020 |
| 2012-11-20 | $4.00 | $4.00 | 16,260 |
| 2012-11-19 | $3.95 | $3.95 | 8,960 |
| 2012-11-16 | $3.95 | $3.95 | 50,080 |
| 2012-11-15 | $3.95 | $3.95 | 7,540 |
| 2012-11-14 | $3.95 | $3.95 | 7,600 |
| 2012-11-13 | $4.00 | $4.00 | 5,420 |
| 2012-11-12 | $3.98 | $3.98 | 80 |
| 2012-11-09 | $3.98 | $3.98 | 28,080 |
| 2012-11-08 | $3.95 | $3.95 | 7,460 |
| 2012-11-07 | $4.00 | $4.00 | 12,540 |
| 2012-11-06 | $3.95 | $3.95 | 6,520 |
| 2012-11-05 | $4.00 | $4.00 | 13,040 |
| 2012-11-02 | $3.93 | $3.93 | 9,440 |
| 2012-11-01 | $3.90 | $3.90 | 27,320 |
| 2012-10-31 | $3.95 | $3.95 | 2,440 |
| 2012-10-26 | $4.05 | $4.05 | 5,020 |
| 2012-10-25 | $4.10 | $4.10 | 7,880 |
| 2012-10-24 | $4.25 | $4.25 | 2,320 |
| 2012-10-23 | $4.35 | $4.35 | 4,640 |
| 2012-10-22 | $4.15 | $4.15 | 4,640 |
| 2012-10-19 | $4.14 | $4.14 | 8,240 |
| 2012-10-18 | $4.15 | $4.15 | 9,120 |
| 2012-10-17 | $4.20 | $4.20 | 24,820 |
| 2012-10-16 | $4.08 | $4.08 | 23,120 |
| 2012-10-15 | $4.16 | $4.16 | 6,000 |
| 2012-10-12 | $4.21 | $4.21 | 4,100 |
| 2012-10-11 | $4.25 | $4.25 | 7,380 |
| 2012-10-10 | $4.25 | $4.25 | 8,000 |
| 2012-10-09 | $4.45 | $4.45 | 29,060 |
| 2012-10-08 | $4.65 | $4.65 | 28,640 |
| 2012-10-05 | $4.32 | $4.32 | 40,500 |
| 2012-10-04 | $4.25 | $4.25 | 6,620 |
| 2012-10-03 | $4.05 | $4.05 | 18,440 |
| 2012-10-02 | $4.05 | $4.05 | 34,840 |
| 2012-10-01 | $4.13 | $4.13 | 14,640 |
| 2012-09-28 | $4.15 | $4.15 | 29,900 |
| 2012-09-27 | $4.20 | $4.20 | 27,600 |
| 2012-09-26 | $4.50 | $4.50 | 3,340 |
| 2012-09-25 | $4.60 | $4.60 | 36,360 |
| 2012-09-24 | $4.43 | $4.43 | 10,660 |
| 2012-09-21 | $4.70 | $4.70 | 16,920 |
| 2012-09-20 | $4.48 | $4.48 | 6,500 |
| 2012-09-19 | $4.55 | $4.55 | 9,340 |
| 2012-09-18 | $4.50 | $4.50 | 19,680 |
| 2012-09-17 | $4.75 | $4.75 | 5,860 |
| 2012-09-14 | $4.60 | $4.60 | 19,400 |
| 2012-09-13 | $4.51 | $4.51 | 7,720 |
| 2012-09-12 | $4.53 | $4.53 | 22,940 |
| 2012-09-11 | $4.60 | $4.60 | 66,720 |
| 2012-09-10 | $4.50 | $4.50 | 34,100 |
| 2012-09-07 | $4.45 | $4.45 | 2,020 |
| 2012-09-06 | $4.50 | $4.50 | 10,160 |
| 2012-09-05 | $4.50 | $4.50 | 24,800 |
| 2012-09-04 | $4.50 | $4.50 | 40,080 |
| 2012-08-31 | $4.63 | $4.63 | 4,700 |
| 2012-08-30 | $4.45 | $4.45 | 14,980 |
| 2012-08-29 | $4.65 | $4.65 | 23,940 |
| 2012-08-28 | $4.83 | $4.83 | 34,600 |
| 2012-08-27 | $4.90 | $4.90 | 123,540 |
| 2012-08-24 | $4.90 | $4.90 | 133,920 |
| 2012-08-23 | $4.85 | $4.85 | 149,480 |
| 2012-08-22 | $4.25 | $4.25 | 122,400 |
| 2012-08-21 | $3.80 | $3.80 | 25,300 |
| 2012-08-20 | $3.77 | $3.77 | 36,460 |
| 2012-08-17 | $3.75 | $3.75 | 9,580 |
| 2012-08-16 | $3.80 | $3.80 | 3,560 |
| 2012-08-15 | $3.80 | $3.80 | 9,500 |
| 2012-08-14 | $4.00 | $4.00 | 3,700 |
| 2012-08-13 | $3.90 | $3.90 | 6,140 |
| 2012-08-10 | $4.00 | $4.00 | 5,440 |
| 2012-08-09 | $4.00 | $4.00 | 1,340 |
| 2012-08-08 | $3.90 | $3.90 | 4,960 |
| 2012-08-07 | $4.00 | $4.00 | 27,820 |
| 2012-08-06 | $4.10 | $4.10 | 8,080 |
| 2012-08-03 | $3.93 | $3.93 | 9,660 |
| 2012-08-02 | $3.90 | $3.90 | 13,720 |
| 2012-08-01 | $4.00 | $4.00 | 14,100 |
| 2012-07-31 | $3.95 | $3.95 | 13,820 |
| 2012-07-30 | $4.00 | $4.00 | 18,800 |
| 2012-07-27 | $4.10 | $4.10 | 21,820 |
| 2012-07-26 | $4.00 | $4.00 | 102,500 |
| 2012-07-25 | $4.25 | $4.25 | 11,740 |
| 2012-07-24 | $4.35 | $4.35 | 28,660 |
| 2012-07-23 | $4.33 | $4.33 | 6,600 |
| 2012-07-20 | $4.18 | $4.18 | 40,100 |
| 2012-07-19 | $4.05 | $4.05 | 38,700 |
| 2012-07-18 | $4.05 | $4.05 | 117,260 |
| 2012-07-17 | $4.00 | $4.00 | 51,900 |
| 2012-07-16 | $3.85 | $3.85 | 2,560 |
| 2012-07-13 | $3.90 | $3.90 | 12,020 |
| 2012-07-12 | $4.05 | $4.05 | 7,820 |
| 2012-07-11 | $3.80 | $3.80 | 6,540 |
| 2012-07-10 | $3.85 | $3.85 | 12,460 |
| 2012-07-09 | $3.90 | $3.90 | 30,680 |
| 2012-07-06 | $4.00 | $4.00 | 6,040 |
| 2012-07-05 | $4.00 | $4.00 | 2,160 |
| 2012-07-03 | $4.05 | $4.05 | 2,400 |
| 2012-07-02 | $4.10 | $4.10 | 31,900 |
| 2012-06-29 | $3.85 | $3.85 | 8,980 |
| 2012-06-28 | $3.95 | $3.95 | 26,000 |
| 2012-06-27 | $4.20 | $4.20 | 34,360 |
| 2012-06-26 | $4.16 | $4.16 | 23,580 |
| 2012-06-25 | $4.08 | $4.08 | 41,540 |
| 2012-06-22 | $3.99 | $3.99 | 3,140 |
| 2012-06-21 | $4.00 | $4.00 | 11,520 |
| 2012-06-20 | $3.85 | $3.85 | 20,720 |
| 2012-06-19 | $4.05 | $4.05 | 20,820 |
| 2012-06-18 | $4.25 | $4.25 | 10,360 |
| 2012-06-15 | $4.05 | $4.05 | 22,880 |
| 2012-06-14 | $4.05 | $4.05 | 15,180 |
| 2012-06-13 | $4.35 | $4.35 | 31,400 |
| 2012-06-12 | $4.25 | $4.25 | 11,940 |
| 2012-06-11 | $4.25 | $4.25 | 10,580 |
| 2012-06-08 | $3.75 | $3.75 | 15,320 |
| 2012-06-07 | $3.73 | $3.73 | 19,740 |
| 2012-06-06 | $4.00 | $4.00 | 8,660 |
| 2012-06-05 | $3.97 | $3.97 | 9,540 |
| 2012-06-04 | $3.85 | $3.85 | 36,120 |
| 2012-06-01 | $4.30 | $4.30 | 24,500 |
| 2012-05-31 | $4.28 | $4.28 | 45,460 |
| 2012-05-30 | $4.43 | $4.43 | 47,220 |
| 2012-05-29 | $4.55 | $4.55 | 27,080 |
| 2012-05-25 | $4.57 | $4.57 | 10,880 |
| 2012-05-24 | $4.75 | $4.75 | 173,160 |
| 2012-05-23 | $4.75 | $4.75 | 44,800 |
| 2012-05-22 | $4.00 | $4.00 | 49,200 |
| 2012-05-21 | $3.60 | $3.60 | 5,340 |
| 2012-05-18 | $3.43 | $3.43 | 20,580 |
| 2012-05-17 | $3.50 | $3.50 | 8,780 |
| 2012-05-16 | $3.41 | $3.41 | 12,840 |
| 2012-05-15 | $3.85 | $3.85 | 6,600 |
| 2012-05-14 | $3.80 | $3.80 | 5,960 |
| 2012-05-11 | $3.80 | $3.80 | 9,460 |
| 2012-05-10 | $3.80 | $3.80 | 3,600 |
| 2012-05-09 | $3.75 | $3.75 | 33,000 |
| 2012-05-08 | $3.90 | $3.90 | 11,540 |
| 2012-05-07 | $3.80 | $3.80 | 4,600 |
| 2012-05-04 | $3.75 | $3.75 | 5,960 |
| 2012-05-03 | $3.90 | $3.90 | 7,600 |
| 2012-05-02 | $3.70 | $3.70 | 27,480 |
| 2012-05-01 | $3.93 | $3.93 | 30,000 |
| 2012-04-30 | $3.85 | $3.85 | 18,400 |
| 2012-04-27 | $3.85 | $3.85 | 49,400 |
| 2012-04-26 | $3.70 | $3.70 | 18,840 |
| 2012-04-25 | $3.45 | $3.45 | 5,400 |
| 2012-04-24 | $3.53 | $3.53 | 7,780 |
| 2012-04-23 | $3.90 | $3.90 | 4,480 |
| 2012-04-20 | $3.40 | $3.40 | 2,980 |
| 2012-04-19 | $3.68 | $3.68 | 4,180 |
| 2012-04-18 | $3.26 | $3.26 | 11,620 |
| 2012-04-17 | $3.40 | $3.40 | 16,360 |
| 2012-04-16 | $3.50 | $3.50 | 25,980 |
| 2012-04-13 | $3.85 | $3.85 | 13,400 |
| 2012-04-12 | $3.90 | $3.90 | 13,800 |
| 2012-04-11 | $3.75 | $3.75 | 1,040 |
| 2012-04-10 | $3.65 | $3.65 | 15,420 |
| 2012-04-09 | $3.75 | $3.75 | 14,180 |
| 2012-04-05 | $3.70 | $3.70 | 11,380 |
| 2012-04-04 | $3.75 | $3.75 | 11,040 |
| 2012-04-03 | $3.95 | $3.95 | 97,840 |
| 2012-04-02 | $3.80 | $3.80 | 54,320 |
| 2012-03-30 | $3.75 | $3.75 | 42,920 |
| 2012-03-29 | $3.50 | $3.50 | 36,380 |
| 2012-03-28 | $3.45 | $3.45 | 7,580 |
| 2012-03-27 | $3.35 | $3.35 | 15,860 |
| 2012-03-26 | $3.30 | $3.30 | 11,220 |
| 2012-03-23 | $3.43 | $3.43 | 19,920 |
| 2012-03-22 | $3.50 | $3.50 | 64,700 |
| 2012-03-21 | $3.78 | $3.78 | 92,120 |
| 2012-03-20 | $3.20 | $3.20 | 39,620 |
| 2012-03-19 | $2.85 | $2.85 | 18,220 |
| 2012-03-16 | $2.90 | $2.90 | 28,480 |
| 2012-03-15 | $3.00 | $3.00 | 10,480 |
| 2012-03-14 | $3.00 | $3.00 | 26,340 |
| 2012-03-13 | $3.10 | $3.10 | 10,660 |
| 2012-03-12 | $3.15 | $3.15 | 15,520 |
| 2012-03-09 | $3.15 | $3.15 | 4,860 |
| 2012-03-08 | $3.20 | $3.20 | 8,560 |
| 2012-03-07 | $3.28 | $3.28 | 7,420 |
| 2012-03-06 | $3.25 | $3.25 | 23,740 |
| 2012-03-05 | $3.20 | $3.20 | 13,680 |
| 2012-03-02 | $3.20 | $3.20 | 70,300 |
| 2012-03-01 | $3.15 | $3.15 | 27,480 |
| 2012-02-29 | $3.30 | $3.30 | 15,660 |
| 2012-02-28 | $3.20 | $3.20 | 101,380 |
| 2012-02-27 | $3.40 | $3.40 | 129,720 |
| 2012-02-24 | $2.80 | $2.80 | 23,020 |
| 2012-02-23 | $2.95 | $2.95 | 13,540 |
| 2012-02-22 | $2.90 | $2.90 | 16,100 |
| 2012-02-21 | $2.90 | $2.90 | 29,140 |
| 2012-02-17 | $2.90 | $2.90 | 48,140 |
| 2012-02-16 | $2.90 | $2.90 | 76,100 |
| 2012-02-15 | $3.00 | $3.00 | 63,300 |
| 2012-02-14 | $2.45 | $2.45 | 19,620 |
| 2012-02-13 | $2.40 | $2.40 | 21,000 |
| 2012-02-10 | $2.40 | $2.40 | 11,620 |
| 2012-02-09 | $2.45 | $2.45 | 62,100 |
| 2012-02-08 | $2.35 | $2.35 | 60,640 |
| 2012-02-07 | $2.25 | $2.25 | 2,820 |
| 2012-02-06 | $2.15 | $2.15 | 255,260 |
| 2012-02-03 | $2.15 | $2.15 | 42,400 |
| 2012-02-02 | $2.15 | $2.15 | 14,600 |
| 2012-02-01 | $2.10 | $2.10 | 5,620 |
| 2012-01-31 | $2.15 | $2.15 | 1,680 |
| 2012-01-30 | $2.05 | $2.05 | 44,820 |
| 2012-01-27 | $2.10 | $2.10 | 8,000 |
| 2012-01-26 | $2.10 | $2.10 | 45,460 |
| 2012-01-25 | $2.13 | $2.13 | 1,580 |
| 2012-01-24 | $2.05 | $2.05 | 14,200 |
| 2012-01-23 | $2.00 | $2.00 | 6,980 |
| 2012-01-20 | $2.10 | $2.10 | 500 |
| 2012-01-19 | $2.10 | $2.10 | 8,740 |
| 2012-01-18 | $2.00 | $2.00 | 2,260 |
| 2012-01-17 | $2.10 | $2.10 | 8,700 |
| 2012-01-13 | $2.19 | $2.19 | 220 |
| 2012-01-12 | $2.19 | $2.19 | 200 |
| 2012-01-11 | $1.95 | $1.95 | 2,880 |
| 2012-01-10 | $2.10 | $2.10 | 1,060 |
| 2012-01-09 | $1.90 | $1.90 | 20,060 |
| 2012-01-06 | $2.20 | $2.20 | 5,040 |
| 2012-01-05 | $2.00 | $2.00 | 3,960 |
| 2012-01-04 | $2.01 | $2.01 | 1,320 |
| 2012-01-03 | $2.00 | $2.00 | 19,740 |