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
- 1986-11-25 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 | $3.28 | $4.26 | 27,500 |
| 2012-12-28 | $3.22 | $4.18 | 7,600 |
| 2012-12-27 | $3.23 | $4.20 | 2,100 |
| 2012-12-26 | $3.20 | $4.16 | 18,400 |
| 2012-12-24 | $3.21 | $4.17 | 0 |
| 2012-12-21 | $3.21 | $4.17 | 7,300 |
| 2012-12-20 | $3.21 | $4.17 | 8,100 |
| 2012-12-19 | $3.30 | $4.29 | 13,000 |
| 2012-12-18 | $3.17 | $4.12 | 15,400 |
| 2012-12-17 | $3.15 | $4.09 | 16,000 |
| 2012-12-14 | $3.23 | $4.20 | 5,200 |
| 2012-12-13 | $3.21 | $4.17 | 5,000 |
| 2012-12-12 | $3.07 | $3.99 | 11,700 |
| 2012-12-11 | $3.11 | $4.04 | 2,100 |
| 2012-12-10 | $3.15 | $4.09 | 13,100 |
| 2012-12-07 | $3.09 | $4.01 | 20,700 |
| 2012-12-06 | $3.08 | $4.00 | 28,900 |
| 2012-12-05 | $3.03 | $3.94 | 20,900 |
| 2012-12-04 | $2.97 | $3.86 | 4,600 |
| 2012-12-03 | $3.06 | $3.97 | 22,800 |
| 2012-11-30 | $3.15 | $4.09 | 4,300 |
| 2012-11-29 | $3.19 | $4.14 | 27,000 |
| 2012-11-28 | $3.20 | $4.16 | 7,900 |
| 2012-11-27 | $3.35 | $4.35 | 4,000 |
| 2012-11-26 | $3.22 | $4.18 | 43,000 |
| 2012-11-23 | $3.50 | $4.55 | 0 |
| 2012-11-21 | $3.50 | $4.55 | 1,100 |
| 2012-11-20 | $3.40 | $4.42 | 4,000 |
| 2012-11-19 | $3.45 | $4.48 | 1,600 |
| 2012-11-16 | $3.41 | $4.43 | 1,100 |
| 2012-11-15 | $3.40 | $4.42 | 6,300 |
| 2012-11-14 | $3.40 | $4.42 | 11,600 |
| 2012-11-13 | $3.51 | $4.56 | 500 |
| 2012-11-12 | $3.60 | $4.68 | 5,000 |
| 2012-11-09 | $3.63 | $4.72 | 20,700 |
| 2012-11-08 | $3.95 | $5.13 | 20,600 |
| 2012-11-07 | $3.89 | $5.05 | 1,400 |
| 2012-11-06 | $3.90 | $5.07 | 5,200 |
| 2012-11-05 | $4.19 | $5.44 | 5,700 |
| 2012-11-02 | $4.02 | $5.22 | 22,300 |
| 2012-11-01 | $4.24 | $5.51 | 20,700 |
| 2012-10-31 | $4.00 | $5.20 | 3,600 |
| 2012-10-26 | $4.00 | $5.20 | 6,400 |
| 2012-10-25 | $4.07 | $5.29 | 3,800 |
| 2012-10-24 | $4.28 | $5.56 | 15,000 |
| 2012-10-23 | $4.01 | $5.21 | 10,400 |
| 2012-10-22 | $4.15 | $5.39 | 13,600 |
| 2012-10-19 | $4.17 | $5.42 | 16,800 |
| 2012-10-18 | $4.25 | $5.52 | 73,500 |
| 2012-10-17 | $3.62 | $4.70 | 11,800 |
| 2012-10-16 | $3.35 | $4.35 | 16,400 |
| 2012-10-15 | $3.40 | $4.42 | 300 |
| 2012-10-12 | $3.42 | $4.44 | 1,900 |
| 2012-10-11 | $3.52 | $4.57 | 2,000 |
| 2012-10-10 | $3.60 | $4.68 | 1,100 |
| 2012-10-09 | $3.60 | $4.68 | 700 |
| 2012-10-08 | $3.54 | $4.60 | 200 |
| 2012-10-05 | $3.69 | $4.79 | 3,800 |
| 2012-10-04 | $3.62 | $4.70 | 400 |
| 2012-10-03 | $3.58 | $4.65 | 3,100 |
| 2012-10-02 | $3.52 | $4.57 | 1,600 |
| 2012-10-01 | $3.51 | $4.56 | 1,600 |
| 2012-09-28 | $3.47 | $4.51 | 500 |
| 2012-09-27 | $3.65 | $4.74 | 1,600 |
| 2012-09-26 | $3.55 | $4.61 | 0 |
| 2012-09-25 | $3.55 | $4.61 | 27,500 |
| 2012-09-24 | $3.47 | $4.51 | 11,700 |
| 2012-09-21 | $3.46 | $4.49 | 2,500 |
| 2012-09-20 | $3.69 | $4.79 | 1,900 |
| 2012-09-19 | $3.69 | $4.79 | 2,500 |
| 2012-09-18 | $3.61 | $4.69 | 2,600 |
| 2012-09-17 | $3.56 | $4.62 | 1,400 |
| 2012-09-14 | $3.49 | $4.53 | 7,000 |
| 2012-09-13 | $3.46 | $4.49 | 900 |
| 2012-09-12 | $3.53 | $4.59 | 3,800 |
| 2012-09-11 | $3.49 | $4.53 | 6,100 |
| 2012-09-10 | $3.70 | $4.81 | 7,100 |
| 2012-09-07 | $3.53 | $4.59 | 2,700 |
| 2012-09-06 | $3.38 | $4.39 | 9,900 |
| 2012-09-05 | $3.55 | $4.61 | 5,900 |
| 2012-09-04 | $3.59 | $4.66 | 5,000 |
| 2012-08-31 | $3.42 | $4.44 | 2,800 |
| 2012-08-30 | $3.41 | $4.43 | 0 |
| 2012-08-29 | $3.41 | $4.43 | 6,400 |
| 2012-08-28 | $3.28 | $4.26 | 600 |
| 2012-08-27 | $3.25 | $4.22 | 6,000 |
| 2012-08-24 | $3.10 | $4.03 | 2,700 |
| 2012-08-23 | $3.15 | $4.09 | 2,300 |
| 2012-08-22 | $3.17 | $4.12 | 16,300 |
| 2012-08-21 | $3.25 | $4.22 | 2,200 |
| 2012-08-20 | $3.25 | $4.22 | 0 |
| 2012-08-17 | $3.25 | $4.22 | 600 |
| 2012-08-16 | $3.34 | $4.34 | 7,400 |
| 2012-08-15 | $3.29 | $4.27 | 3,700 |
| 2012-08-14 | $3.14 | $4.08 | 1,900 |
| 2012-08-13 | $3.34 | $4.34 | 14,300 |
| 2012-08-10 | $3.22 | $4.18 | 1,600 |
| 2012-08-09 | $3.35 | $4.35 | 4,300 |
| 2012-08-08 | $3.30 | $4.29 | 2,100 |
| 2012-08-07 | $3.48 | $4.52 | 3,200 |
| 2012-08-06 | $3.41 | $4.43 | 700 |
| 2012-08-03 | $3.40 | $4.42 | 9,000 |
| 2012-08-02 | $3.50 | $4.55 | 22,000 |
| 2012-08-01 | $3.33 | $4.33 | 21,300 |
| 2012-07-31 | $3.46 | $4.49 | 2,900 |
| 2012-07-30 | $3.53 | $4.59 | 5,500 |
| 2012-07-27 | $3.61 | $4.69 | 8,400 |
| 2012-07-26 | $3.68 | $4.78 | 4,400 |
| 2012-07-25 | $3.56 | $4.62 | 13,700 |
| 2012-07-24 | $3.67 | $4.77 | 4,200 |
| 2012-07-23 | $3.50 | $4.55 | 700 |
| 2012-07-20 | $3.70 | $4.81 | 9,700 |
| 2012-07-19 | $3.70 | $4.81 | 6,600 |
| 2012-07-18 | $3.61 | $4.69 | 600 |
| 2012-07-17 | $3.75 | $4.87 | 13,500 |
| 2012-07-16 | $3.65 | $4.74 | 600 |
| 2012-07-13 | $3.80 | $4.94 | 29,700 |
| 2012-07-12 | $3.85 | $5.00 | 20,300 |
| 2012-07-11 | $3.83 | $4.98 | 1,000 |
| 2012-07-10 | $3.77 | $4.90 | 5,500 |
| 2012-07-09 | $3.71 | $4.82 | 3,300 |
| 2012-07-06 | $3.89 | $5.05 | 15,200 |
| 2012-07-05 | $3.58 | $4.65 | 600 |
| 2012-07-03 | $3.63 | $4.72 | 0 |
| 2012-07-02 | $3.63 | $4.72 | 8,900 |
| 2012-06-29 | $3.80 | $4.94 | 3,500 |
| 2012-06-28 | $3.66 | $4.75 | 3,900 |
| 2012-06-27 | $3.70 | $4.81 | 4,600 |
| 2012-06-26 | $3.78 | $4.91 | 5,600 |
| 2012-06-25 | $3.61 | $4.69 | 1,900 |
| 2012-06-22 | $3.60 | $4.68 | 3,800 |
| 2012-06-21 | $3.65 | $4.74 | 2,400 |
| 2012-06-20 | $3.50 | $4.55 | 3,000 |
| 2012-06-19 | $3.64 | $4.73 | 10,500 |
| 2012-06-18 | $3.51 | $4.56 | 3,400 |
| 2012-06-15 | $3.58 | $4.65 | 6,500 |
| 2012-06-14 | $3.40 | $4.42 | 21,700 |
| 2012-06-13 | $3.45 | $4.48 | 2,700 |
| 2012-06-12 | $3.45 | $4.48 | 700 |
| 2012-06-11 | $3.45 | $4.48 | 1,400 |
| 2012-06-08 | $3.48 | $4.52 | 4,100 |
| 2012-06-07 | $3.50 | $4.55 | 15,000 |
| 2012-06-06 | $3.50 | $4.55 | 2,900 |
| 2012-06-05 | $3.35 | $4.35 | 2,600 |
| 2012-06-04 | $3.40 | $4.42 | 25,400 |
| 2012-06-01 | $3.43 | $4.46 | 17,000 |
| 2012-05-31 | $3.60 | $4.68 | 200 |
| 2012-05-30 | $3.61 | $4.69 | 3,100 |
| 2012-05-29 | $3.67 | $4.77 | 800 |
| 2012-05-25 | $3.75 | $4.87 | 1,000 |
| 2012-05-24 | $3.67 | $4.77 | 7,300 |
| 2012-05-23 | $4.00 | $5.20 | 4,500 |
| 2012-05-22 | $3.92 | $5.09 | 6,700 |
| 2012-05-21 | $4.25 | $5.52 | 17,300 |
| 2012-05-18 | $3.75 | $4.87 | 5,500 |
| 2012-05-17 | $3.77 | $4.90 | 14,300 |
| 2012-05-16 | $3.68 | $4.78 | 18,000 |
| 2012-05-15 | $3.60 | $4.68 | 18,000 |
| 2012-05-14 | $3.65 | $4.74 | 12,100 |
| 2012-05-11 | $3.84 | $4.99 | 2,300 |
| 2012-05-10 | $3.80 | $4.94 | 2,300 |
| 2012-05-09 | $3.85 | $5.00 | 1,600 |
| 2012-05-08 | $3.83 | $4.98 | 1,400 |
| 2012-05-07 | $3.75 | $4.87 | 20,000 |
| 2012-05-04 | $3.83 | $4.98 | 9,200 |
| 2012-05-03 | $4.02 | $5.22 | 1,000 |
| 2012-05-02 | $4.19 | $5.44 | 1,400 |
| 2012-05-01 | $3.95 | $5.13 | 10,000 |
| 2012-04-30 | $3.88 | $5.04 | 9,300 |
| 2012-04-27 | $3.82 | $4.96 | 44,200 |
| 2012-04-26 | $4.20 | $5.46 | 16,600 |
| 2012-04-25 | $3.95 | $5.13 | 1,400 |
| 2012-04-24 | $3.99 | $5.18 | 5,800 |
| 2012-04-23 | $3.99 | $5.18 | 400 |
| 2012-04-20 | $3.96 | $5.14 | 12,700 |
| 2012-04-19 | $4.03 | $5.23 | 1,500 |
| 2012-04-18 | $4.02 | $5.22 | 1,200 |
| 2012-04-17 | $4.00 | $5.20 | 300 |
| 2012-04-16 | $4.04 | $5.25 | 4,500 |
| 2012-04-13 | $4.04 | $5.25 | 600 |
| 2012-04-12 | $4.05 | $5.26 | 1,600 |
| 2012-04-11 | $4.02 | $5.22 | 2,200 |
| 2012-04-10 | $4.12 | $5.35 | 8,300 |
| 2012-04-09 | $4.00 | $5.20 | 10,700 |
| 2012-04-05 | $4.10 | $5.33 | 300 |
| 2012-04-04 | $4.04 | $5.25 | 17,500 |
| 2012-04-03 | $4.05 | $5.26 | 5,000 |
| 2012-04-02 | $4.00 | $5.20 | 9,900 |
| 2012-03-30 | $3.99 | $5.18 | 4,600 |
| 2012-03-29 | $4.00 | $5.20 | 2,600 |
| 2012-03-28 | $3.90 | $5.07 | 5,700 |
| 2012-03-27 | $3.95 | $5.13 | 14,000 |
| 2012-03-26 | $3.95 | $5.13 | 4,100 |
| 2012-03-23 | $3.99 | $5.18 | 2,400 |
| 2012-03-22 | $4.06 | $5.27 | 0 |
| 2012-03-21 | $4.06 | $5.27 | 1,400 |
| 2012-03-20 | $4.09 | $5.31 | 2,900 |
| 2012-03-19 | $4.11 | $5.34 | 3,300 |
| 2012-03-16 | $4.05 | $5.26 | 4,000 |
| 2012-03-15 | $4.05 | $5.26 | 11,600 |
| 2012-03-14 | $3.99 | $5.18 | 22,200 |
| 2012-03-13 | $4.11 | $5.34 | 5,800 |
| 2012-03-12 | $4.16 | $5.40 | 10,900 |
| 2012-03-09 | $4.05 | $5.26 | 9,800 |
| 2012-03-08 | $4.09 | $5.31 | 19,200 |
| 2012-03-07 | $3.97 | $5.16 | 5,100 |
| 2012-03-06 | $3.95 | $5.13 | 26,000 |
| 2012-03-05 | $4.02 | $5.22 | 14,900 |
| 2012-03-02 | $4.21 | $5.47 | 1,300 |
| 2012-03-01 | $4.28 | $5.56 | 1,300 |
| 2012-02-29 | $4.28 | $5.56 | 8,300 |
| 2012-02-28 | $4.45 | $5.78 | 4,500 |
| 2012-02-27 | $4.50 | $5.85 | 8,800 |
| 2012-02-24 | $4.53 | $5.88 | 1,300 |
| 2012-02-23 | $4.68 | $6.08 | 42,400 |
| 2012-02-22 | $4.50 | $5.85 | 9,400 |
| 2012-02-21 | $4.40 | $5.72 | 36,000 |
| 2012-02-17 | $4.48 | $5.82 | 21,900 |
| 2012-02-16 | $4.44 | $5.77 | 9,300 |
| 2012-02-15 | $4.35 | $5.65 | 9,900 |
| 2012-02-14 | $4.25 | $5.52 | 50,800 |
| 2012-02-13 | $4.21 | $5.47 | 6,400 |
| 2012-02-10 | $4.24 | $5.51 | 1,500 |
| 2012-02-09 | $4.18 | $5.43 | 8,500 |
| 2012-02-08 | $4.15 | $5.39 | 11,500 |
| 2012-02-07 | $4.30 | $5.59 | 38,200 |
| 2012-02-06 | $3.89 | $5.05 | 13,000 |
| 2012-02-03 | $3.85 | $5.00 | 7,900 |
| 2012-02-02 | $3.65 | $4.74 | 8,600 |
| 2012-02-01 | $3.60 | $4.68 | 5,600 |
| 2012-01-31 | $3.50 | $4.55 | 1,600 |
| 2012-01-30 | $3.55 | $4.61 | 5,400 |
| 2012-01-27 | $3.42 | $4.44 | 3,900 |
| 2012-01-26 | $3.33 | $4.33 | 11,200 |
| 2012-01-25 | $3.26 | $4.23 | 5,400 |
| 2012-01-24 | $3.40 | $4.42 | 5,700 |
| 2012-01-23 | $3.35 | $4.35 | 2,400 |
| 2012-01-20 | $3.25 | $4.22 | 14,000 |
| 2012-01-19 | $3.25 | $4.22 | 9,600 |
| 2012-01-18 | $3.42 | $4.44 | 8,800 |
| 2012-01-17 | $3.29 | $4.27 | 6,000 |
| 2012-01-13 | $3.22 | $4.18 | 2,800 |
| 2012-01-12 | $3.22 | $4.18 | 16,100 |
| 2012-01-11 | $3.11 | $4.04 | 20,600 |
| 2012-01-10 | $3.00 | $3.90 | 1,900 |
| 2012-01-09 | $3.12 | $4.05 | 6,700 |
| 2012-01-06 | $3.12 | $4.05 | 5,000 |
| 2012-01-05 | $3.07 | $3.99 | 9,400 |
| 2012-01-04 | $3.07 | $3.99 | 600 |
| 2012-01-03 | $3.07 | $3.99 | 13,900 |