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
- 2009-09-08 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 | $6.20 | $6.20 | 220 |
| 2012-12-28 | $4.40 | $4.40 | 0 |
| 2012-12-27 | $4.40 | $4.40 | 15 |
| 2012-12-26 | $6.20 | $6.20 | 0 |
| 2012-12-24 | $6.20 | $6.20 | 0 |
| 2012-12-21 | $6.20 | $6.20 | 1,005 |
| 2012-12-20 | $4.40 | $4.40 | 385 |
| 2012-12-19 | $4.80 | $4.80 | 0 |
| 2012-12-18 | $4.80 | $4.80 | 590 |
| 2012-12-17 | $5.40 | $5.40 | 165 |
| 2012-12-14 | $6.00 | $6.00 | 0 |
| 2012-12-13 | $6.00 | $6.00 | 1,260 |
| 2012-12-12 | $5.00 | $5.00 | 0 |
| 2012-12-11 | $5.00 | $5.00 | 20 |
| 2012-12-10 | $4.20 | $4.20 | 50 |
| 2012-12-07 | $5.00 | $5.00 | 300 |
| 2012-12-06 | $4.20 | $4.20 | 485 |
| 2012-12-05 | $5.00 | $5.00 | 751 |
| 2012-12-04 | $4.00 | $4.00 | 750 |
| 2012-12-03 | $4.00 | $4.00 | 51 |
| 2012-11-30 | $4.00 | $4.00 | 12 |
| 2012-11-29 | $4.00 | $4.00 | 105 |
| 2012-11-28 | $3.80 | $3.80 | 0 |
| 2012-11-27 | $3.80 | $3.80 | 960 |
| 2012-11-26 | $3.40 | $3.40 | 280 |
| 2012-11-23 | $4.40 | $4.40 | 0 |
| 2012-11-21 | $4.40 | $4.40 | 0 |
| 2012-11-20 | $4.40 | $4.40 | 0 |
| 2012-11-19 | $4.40 | $4.40 | 287 |
| 2012-11-16 | $3.00 | $3.00 | 50 |
| 2012-11-15 | $4.80 | $4.80 | 745 |
| 2012-11-14 | $5.00 | $5.00 | 0 |
| 2012-11-13 | $5.00 | $5.00 | 134 |
| 2012-11-12 | $5.00 | $5.00 | 1,230 |
| 2012-11-09 | $4.00 | $4.00 | 875 |
| 2012-11-08 | $4.00 | $4.00 | 2,280 |
| 2012-11-07 | $3.00 | $3.00 | 0 |
| 2012-11-06 | $3.00 | $3.00 | 0 |
| 2012-11-05 | $3.00 | $3.00 | 0 |
| 2012-11-02 | $3.00 | $3.00 | 1,005 |
| 2012-11-01 | $2.60 | $2.60 | 0 |
| 2012-10-31 | $2.60 | $2.60 | 0 |
| 2012-10-26 | $2.60 | $2.60 | 332 |
| 2012-10-25 | $4.20 | $4.20 | 1,068 |
| 2012-10-24 | $5.00 | $5.00 | 850 |
| 2012-10-23 | $5.00 | $5.00 | 575 |
| 2012-10-22 | $2.70 | $2.70 | 33 |
| 2012-10-19 | $3.20 | $3.20 | 262 |
| 2012-10-18 | $2.70 | $2.70 | 2,745 |
| 2012-10-17 | $2.20 | $2.20 | 0 |
| 2012-10-16 | $2.20 | $2.20 | 0 |
| 2012-10-15 | $2.20 | $2.20 | 5,567 |
| 2012-10-12 | $2.20 | $2.20 | 600 |
| 2012-10-11 | $2.40 | $2.40 | 650 |
| 2012-10-10 | $2.70 | $2.70 | 5,200 |
| 2012-10-09 | $2.20 | $2.20 | 0 |
| 2012-10-08 | $2.20 | $2.20 | 1,250 |
| 2012-10-05 | $2.60 | $2.60 | 0 |
| 2012-10-04 | $2.60 | $2.60 | 5,250 |
| 2012-10-03 | $2.40 | $2.40 | 175 |
| 2012-10-02 | $2.11 | $2.11 | 0 |
| 2012-10-01 | $2.11 | $2.11 | 0 |
| 2012-09-28 | $2.11 | $2.11 | 0 |
| 2012-09-27 | $2.11 | $2.11 | 0 |
| 2012-09-26 | $2.11 | $2.11 | 0 |
| 2012-09-25 | $2.11 | $2.11 | 1,410 |
| 2012-09-24 | $2.11 | $2.11 | 2,110 |
| 2012-09-21 | $2.60 | $2.60 | 2,512 |
| 2012-09-20 | $2.80 | $2.80 | 0 |
| 2012-09-19 | $2.80 | $2.80 | 500 |
| 2012-09-18 | $3.00 | $3.00 | 200 |
| 2012-09-17 | $3.00 | $3.00 | 9,535 |
| 2012-09-14 | $2.40 | $2.40 | 5,505 |
| 2012-09-13 | $2.40 | $2.40 | 0 |
| 2012-09-12 | $2.40 | $2.40 | 190 |
| 2012-09-11 | $2.80 | $2.80 | 365 |
| 2012-09-10 | $2.20 | $2.20 | 1,242 |
| 2012-09-07 | $2.40 | $2.40 | 1,145 |
| 2012-09-06 | $2.80 | $2.80 | 0 |
| 2012-09-05 | $2.80 | $2.80 | 37 |
| 2012-09-04 | $2.80 | $2.80 | 270 |
| 2012-08-31 | $3.60 | $3.60 | 0 |
| 2012-08-30 | $3.60 | $3.60 | 0 |
| 2012-08-29 | $3.60 | $3.60 | 10 |
| 2012-08-28 | $4.20 | $4.20 | 0 |
| 2012-08-27 | $4.20 | $4.20 | 0 |
| 2012-08-24 | $4.20 | $4.20 | 0 |
| 2012-08-23 | $4.20 | $4.20 | 0 |
| 2012-08-22 | $4.20 | $4.20 | 0 |
| 2012-08-21 | $4.20 | $4.20 | 5 |
| 2012-08-20 | $4.20 | $4.20 | 0 |
| 2012-08-17 | $4.20 | $4.20 | 0 |
| 2012-08-16 | $4.20 | $4.20 | 0 |
| 2012-08-15 | $4.20 | $4.20 | 1,685 |
| 2012-08-14 | $4.80 | $4.80 | 0 |
| 2012-08-13 | $4.80 | $4.80 | 0 |
| 2012-08-10 | $4.80 | $4.80 | 20 |
| 2012-08-09 | $4.20 | $4.20 | 0 |
| 2012-08-08 | $4.20 | $4.20 | 450 |
| 2012-08-07 | $4.40 | $4.40 | 0 |
| 2012-08-06 | $4.40 | $4.40 | 0 |
| 2012-08-03 | $4.40 | $4.40 | 600 |
| 2012-08-02 | $4.20 | $4.20 | 9,525 |
| 2012-08-01 | $4.80 | $4.80 | 1,275 |
| 2012-07-31 | $3.24 | $3.24 | 750 |
| 2012-07-30 | $4.20 | $4.20 | 3,263 |
| 2012-07-27 | $4.60 | $4.60 | 3,250 |
| 2012-07-26 | $3.20 | $3.20 | 1,010 |
| 2012-07-25 | $3.20 | $3.20 | 0 |
| 2012-07-24 | $3.20 | $3.20 | 500 |
| 2012-07-23 | $3.20 | $3.20 | 0 |
| 2012-07-20 | $3.20 | $3.20 | 0 |
| 2012-07-19 | $3.20 | $3.20 | 0 |
| 2012-07-18 | $3.20 | $3.20 | 0 |
| 2012-07-17 | $3.20 | $3.20 | 125 |
| 2012-07-16 | $3.20 | $3.20 | 0 |
| 2012-07-13 | $3.20 | $3.20 | 25 |
| 2012-07-12 | $1.42 | $1.42 | 0 |
| 2012-07-11 | $1.42 | $1.42 | 0 |
| 2012-07-10 | $1.42 | $1.42 | 0 |
| 2012-07-09 | $1.42 | $1.42 | 0 |
| 2012-07-06 | $1.42 | $1.42 | 160 |
| 2012-07-05 | $1.42 | $1.42 | 120 |
| 2012-07-03 | $3.20 | $3.20 | 0 |
| 2012-07-02 | $3.20 | $3.20 | 0 |
| 2012-06-29 | $3.20 | $3.20 | 205 |
| 2012-06-28 | $2.80 | $2.80 | 0 |
| 2012-06-27 | $2.80 | $2.80 | 63 |
| 2012-06-26 | $3.60 | $3.60 | 0 |
| 2012-06-25 | $3.60 | $3.60 | 0 |
| 2012-06-22 | $3.60 | $3.60 | 0 |
| 2012-06-21 | $3.60 | $3.60 | 750 |
| 2012-06-20 | $3.60 | $3.60 | 25 |
| 2012-06-19 | $3.60 | $3.60 | 0 |
| 2012-06-18 | $3.60 | $3.60 | 0 |
| 2012-06-15 | $3.60 | $3.60 | 0 |
| 2012-06-14 | $3.60 | $3.60 | 0 |
| 2012-06-13 | $3.60 | $3.60 | 0 |
| 2012-06-12 | $3.60 | $3.60 | 150 |
| 2012-06-11 | $4.00 | $4.00 | 8,465 |
| 2012-06-08 | $3.00 | $3.00 | 0 |
| 2012-06-07 | $3.00 | $3.00 | 25 |
| 2012-06-06 | $4.00 | $4.00 | 0 |
| 2012-06-05 | $4.00 | $4.00 | 0 |
| 2012-06-04 | $4.00 | $4.00 | 0 |
| 2012-06-01 | $4.00 | $4.00 | 0 |
| 2012-05-31 | $4.00 | $4.00 | 25 |
| 2012-05-30 | $5.00 | $5.00 | 0 |
| 2012-05-29 | $5.00 | $5.00 | 0 |
| 2012-05-25 | $5.00 | $5.00 | 0 |
| 2012-05-24 | $5.00 | $5.00 | 0 |
| 2012-05-23 | $5.00 | $5.00 | 0 |
| 2012-05-22 | $5.00 | $5.00 | 0 |
| 2012-05-21 | $5.00 | $5.00 | 0 |
| 2012-05-18 | $5.00 | $5.00 | 500 |
| 2012-05-17 | $4.40 | $4.40 | 0 |
| 2012-05-16 | $4.40 | $4.40 | 0 |
| 2012-05-15 | $4.40 | $4.40 | 50 |
| 2012-05-14 | $4.40 | $4.40 | 50 |
| 2012-05-11 | $4.00 | $4.00 | 0 |
| 2012-05-10 | $4.00 | $4.00 | 30 |
| 2012-05-09 | $4.80 | $4.80 | 0 |
| 2012-05-08 | $4.80 | $4.80 | 0 |
| 2012-05-07 | $4.80 | $4.80 | 5,110 |
| 2012-05-04 | $4.00 | $4.00 | 50 |
| 2012-05-03 | $4.80 | $4.80 | 0 |
| 2012-05-02 | $4.80 | $4.80 | 0 |
| 2012-05-01 | $4.80 | $4.80 | 0 |
| 2012-04-30 | $4.80 | $4.80 | 0 |
| 2012-04-27 | $4.80 | $4.80 | 0 |
| 2012-04-26 | $4.80 | $4.80 | 47 |
| 2012-04-25 | $4.80 | $4.80 | 75 |
| 2012-04-24 | $4.80 | $4.80 | 12 |
| 2012-04-23 | $6.00 | $6.00 | 0 |
| 2012-04-20 | $6.00 | $6.00 | 0 |
| 2012-04-19 | $6.00 | $6.00 | 441 |
| 2012-04-18 | $5.00 | $5.00 | 0 |
| 2012-04-17 | $5.00 | $5.00 | 17 |
| 2012-04-16 | $5.00 | $5.00 | 60 |
| 2012-04-13 | $5.00 | $5.00 | 175 |
| 2012-04-12 | $5.00 | $5.00 | 25 |
| 2012-04-11 | $5.00 | $5.00 | 37 |
| 2012-04-10 | $5.80 | $5.80 | 0 |
| 2012-04-09 | $5.80 | $5.80 | 50 |
| 2012-04-05 | $6.00 | $6.00 | 31 |
| 2012-04-04 | $6.00 | $6.00 | 12 |
| 2012-04-03 | $5.80 | $5.80 | 45 |
| 2012-04-02 | $8.00 | $8.00 | 0 |
| 2012-03-30 | $8.00 | $8.00 | 210 |
| 2012-03-29 | $4.00 | $4.00 | 50 |
| 2012-03-28 | $4.00 | $4.00 | 740 |
| 2012-03-27 | $8.00 | $8.00 | 10 |
| 2012-03-26 | $8.00 | $8.00 | 25 |
| 2012-03-23 | $9.40 | $9.40 | 7 |
| 2012-03-22 | $9.40 | $9.40 | 532 |
| 2012-03-21 | $9.60 | $9.60 | 311 |
| 2012-03-20 | $9.60 | $9.60 | 369 |
| 2012-03-19 | $10.20 | $10.20 | 667 |
| 2012-03-16 | $4.60 | $4.60 | 0 |
| 2012-03-15 | $4.60 | $4.60 | 1,595 |
| 2012-03-14 | $4.20 | $4.20 | 1,080 |
| 2012-03-13 | $3.40 | $3.40 | 750 |
| 2012-03-12 | $3.40 | $3.40 | 695 |
| 2012-03-09 | $3.40 | $3.40 | 50 |
| 2012-03-08 | $2.98 | $2.98 | 25 |
| 2012-03-07 | $3.20 | $3.20 | 0 |
| 2012-03-06 | $3.20 | $3.20 | 0 |
| 2012-03-05 | $3.20 | $3.20 | 327 |
| 2012-03-02 | $3.20 | $3.20 | 1,050 |
| 2012-03-01 | $3.20 | $3.20 | 0 |
| 2012-02-29 | $3.20 | $3.20 | 0 |
| 2012-02-28 | $3.20 | $3.20 | 0 |
| 2012-02-27 | $3.20 | $3.20 | 150 |
| 2012-02-24 | $3.40 | $3.40 | 150 |
| 2012-02-23 | $2.98 | $2.98 | 123 |
| 2012-02-22 | $2.80 | $2.80 | 0 |
| 2012-02-21 | $2.80 | $2.80 | 1,516 |
| 2012-02-17 | $3.60 | $3.60 | 0 |
| 2012-02-16 | $3.60 | $3.60 | 359 |
| 2012-02-15 | $3.60 | $3.60 | 0 |
| 2012-02-14 | $3.60 | $3.60 | 110 |
| 2012-02-13 | $3.60 | $3.60 | 984 |
| 2012-02-10 | $3.60 | $3.60 | 10 |
| 2012-02-09 | $3.60 | $3.60 | 29 |
| 2012-02-08 | $2.60 | $2.60 | 3,554 |
| 2012-02-07 | $3.20 | $3.20 | 250 |
| 2012-02-06 | $1.80 | $1.80 | 0 |
| 2012-02-03 | $1.80 | $1.80 | 1,064 |
| 2012-02-02 | $1.40 | $1.40 | 0 |
| 2012-02-01 | $1.40 | $1.40 | 250 |
| 2012-01-31 | $1.40 | $1.40 | 0 |
| 2012-01-30 | $1.40 | $1.40 | 0 |
| 2012-01-27 | $1.40 | $1.40 | 0 |
| 2012-01-26 | $1.40 | $1.40 | 250 |
| 2012-01-25 | $1.20 | $1.20 | 165 |
| 2012-01-24 | $1.20 | $1.20 | 5,281 |
| 2012-01-23 | $1.40 | $1.40 | 0 |
| 2012-01-20 | $1.40 | $1.40 | 835 |
| 2012-01-19 | $1.40 | $1.40 | 0 |
| 2012-01-18 | $1.40 | $1.40 | 0 |
| 2012-01-17 | $1.40 | $1.40 | 0 |
| 2012-01-13 | $1.40 | $1.40 | 0 |
| 2012-01-12 | $1.40 | $1.40 | 82 |
| 2012-01-11 | $1.40 | $1.40 | 460 |
| 2012-01-10 | $1.40 | $1.40 | 710 |
| 2012-01-09 | $1.40 | $1.40 | 0 |
| 2012-01-06 | $1.40 | $1.40 | 150 |
| 2012-01-05 | $1.40 | $1.40 | 0 |
| 2012-01-04 | $1.40 | $1.40 | 250 |
| 2012-01-03 | $1.20 | $1.20 | 1,035 |