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
- 1994-03-18 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 | $4.68 | $4.68 | 4,868,498 | — | — |
| 2012-12-28 | $4.57 | $4.57 | 3,501,953 | — | — |
| 2012-12-27 | $4.65 | $4.65 | 4,344,863 | — | — |
| 2012-12-26 | $4.65 | $4.65 | 5,661,911 | — | — |
| 2012-12-24 | $4.69 | $4.69 | 3,694,103 | — | — |
| 2012-12-21 | $4.70 | $4.70 | 26,860,869 | — | — |
| 2012-12-20 | $4.76 | $4.76 | 17,295,322 | — | — |
| 2012-12-19 | $4.60 | $4.60 | 17,329,426 | — | — |
| 2012-12-18 | $4.65 | $4.65 | 18,770,017 | — | — |
| 2012-12-17 | $4.63 | $4.63 | 6,465,277 | — | — |
| 2012-12-14 | $4.59 | $4.59 | 6,328,596 | — | — |
| 2012-12-13 | $4.58 | $4.58 | 8,384,517 | — | — |
| 2012-12-12 | $4.60 | $4.60 | 5,560,661 | — | — |
| 2012-12-11 | $4.59 | $4.59 | 13,883,339 | — | — |
| 2012-12-10 | $4.40 | $4.40 | 3,315,111 | — | — |
| 2012-12-07 | $4.48 | $4.48 | 2,720,350 | — | — |
| 2012-12-06 | $4.49 | $4.49 | 5,957,434 | — | — |
| 2012-12-05 | $4.45 | $4.45 | 4,166,515 | — | — |
| 2012-12-04 | $4.37 | $4.37 | 4,162,799 | — | — |
| 2012-12-03 | $4.35 | $4.35 | 4,872,081 | — | — |
| 2012-11-30 | $4.37 | $4.37 | 5,148,627 | — | — |
| 2012-11-29 | $4.39 | $4.39 | 2,694,739 | — | — |
| 2012-11-28 | $4.34 | $4.34 | 5,096,476 | — | — |
| 2012-11-27 | $4.27 | $4.27 | 5,600,338 | — | — |
| 2012-11-26 | $4.36 | $4.36 | 2,396,429 | — | — |
| 2012-11-23 | $4.39 | $4.39 | 1,209,561 | — | — |
| 2012-11-21 | $4.30 | $4.30 | 1,910,217 | — | — |
| 2012-11-20 | $4.32 | $4.32 | 2,865,258 | — | — |
| 2012-11-19 | $4.37 | $4.37 | 4,208,182 | — | — |
| 2012-11-16 | $4.17 | $4.17 | 4,546,567 | — | — |
| 2012-11-15 | $4.18 | $4.18 | 5,289,555 | — | — |
| 2012-11-14 | $4.22 | $4.22 | 5,776,166 | — | — |
| 2012-11-13 | $4.36 | $4.36 | 2,950,319 | — | — |
| 2012-11-12 | $4.46 | $4.46 | 2,869,505 | — | — |
| 2012-11-09 | $4.51 | $4.51 | 4,232,732 | — | — |
| 2012-11-08 | $4.49 | $4.49 | 3,179,757 | — | — |
| 2012-11-07 | $4.50 | $4.50 | 6,200,540 | — | — |
| 2012-11-06 | $4.59 | $4.59 | 6,711,966 | — | — |
| 2012-11-05 | $4.48 | $4.48 | 6,190,455 | — | — |
| 2012-11-02 | $4.33 | $4.33 | 6,822,771 | — | — |
| 2012-11-01 | $4.45 | $4.45 | 6,746,733 | — | — |
| 2012-10-31 | $4.35 | $4.35 | 7,072,777 | — | — |
| 2012-10-26 | $4.27 | $4.27 | 10,654,483 | — | — |
| 2012-10-25 | $4.37 | $4.37 | 4,885,085 | — | — |
| 2012-10-24 | $4.42 | $4.42 | 4,232,334 | — | — |
| 2012-10-23 | $4.44 | $4.44 | 4,497,468 | — | — |
| 2012-10-22 | $4.48 | $4.48 | 4,563,686 | — | — |
| 2012-10-19 | $4.49 | $4.49 | 9,741,905 | — | — |
| 2012-10-18 | $4.61 | $4.61 | 4,739,513 | — | — |
| 2012-10-17 | $4.73 | $4.73 | 6,526,850 | — | — |
| 2012-10-16 | $4.61 | $4.61 | 10,540,361 | — | — |
| 2012-10-15 | $4.53 | $4.53 | 4,097,245 | — | — |
| 2012-10-12 | $4.48 | $4.48 | 3,337,670 | — | — |
| 2012-10-11 | $4.54 | $4.54 | 5,665,892 | — | — |
| 2012-10-10 | $4.45 | $4.45 | 4,742,300 | — | — |
| 2012-10-09 | $4.49 | $4.49 | 6,844,003 | — | — |
| 2012-10-08 | $4.57 | $4.57 | 4,325,887 | — | — |
| 2012-10-05 | $4.60 | $4.60 | 5,772,848 | — | — |
| 2012-10-04 | $4.54 | $4.54 | 4,446,114 | — | — |
| 2012-10-03 | $4.54 | $4.54 | 6,457,447 | — | — |
| 2012-10-02 | $4.58 | $4.58 | 4,176,998 | — | — |
| 2012-10-01 | $4.52 | $4.52 | 5,519,258 | — | — |
| 2012-09-28 | $4.52 | $4.52 | 5,109,348 | — | — |
| 2012-09-27 | $4.61 | $4.61 | 7,557,265 | — | — |
| 2012-09-26 | $4.57 | $4.57 | 7,639,406 | — | — |
| 2012-09-25 | $4.66 | $4.66 | 12,608,889 | — | — |
| 2012-09-24 | $4.63 | $4.63 | 5,729,588 | — | — |
| 2012-09-21 | $4.69 | $4.69 | 16,064,131 | — | — |
| 2012-09-20 | $4.65 | $4.65 | 5,780,279 | — | — |
| 2012-09-19 | $4.70 | $4.70 | 12,146,562 | — | — |
| 2012-09-18 | $4.78 | $4.78 | 12,701,381 | — | — |
| 2012-09-17 | $4.90 | $4.90 | 6,502,831 | — | — |
| 2012-09-14 | $4.98 | $4.98 | 9,094,064 | — | — |
| 2012-09-13 | $4.86 | $4.86 | 6,770,752 | — | — |
| 2012-09-12 | $4.86 | $4.86 | 3,645,004 | — | — |
| 2012-09-11 | $4.90 | $4.90 | 5,693,892 | — | — |
| 2012-09-10 | $4.94 | $4.94 | 5,841,985 | — | — |
| 2012-09-07 | $5.07 | $5.07 | 5,050,695 | — | — |
| 2012-09-06 | $5.13 | $5.13 | 5,769,398 | — | — |
| 2012-09-05 | $5.00 | $5.00 | 3,700,207 | — | — |
| 2012-09-04 | $5.01 | $5.01 | 5,800,052 | — | — |
| 2012-08-31 | $5.07 | $5.07 | 4,882,697 | — | — |
| 2012-08-30 | $4.97 | $4.97 | 3,283,263 | — | — |
| 2012-08-29 | $5.09 | $5.09 | 3,117,919 | — | — |
| 2012-08-28 | $5.00 | $5.00 | 5,067,813 | — | — |
| 2012-08-27 | $5.00 | $5.00 | 4,870,488 | — | — |
| 2012-08-24 | $5.03 | $5.03 | 2,844,159 | — | — |
| 2012-08-23 | $5.03 | $5.03 | 3,733,647 | — | — |
| 2012-08-22 | $5.06 | $5.06 | 3,781,817 | — | — |
| 2012-08-21 | $5.13 | $5.13 | 5,081,614 | — | — |
| 2012-08-20 | $5.10 | $5.10 | 3,156,933 | — | — |
| 2012-08-17 | $5.13 | $5.13 | 4,779,589 | — | — |
| 2012-08-16 | $5.00 | $5.00 | 4,507,421 | — | — |
| 2012-08-15 | $4.95 | $4.95 | 4,987,795 | — | — |
| 2012-08-14 | $4.96 | $4.96 | 4,552,274 | — | — |
| 2012-08-13 | $4.97 | $4.97 | 2,980,973 | — | — |
| 2012-08-10 | $5.01 | $5.01 | 3,115,000 | — | — |
| 2012-08-09 | $5.00 | $5.00 | 4,299,215 | — | — |
| 2012-08-08 | $5.01 | $5.01 | 6,764,117 | — | — |
| 2012-08-07 | $5.08 | $5.08 | 14,704,487 | — | — |
| 2012-08-06 | $4.78 | $4.78 | 4,378,038 | — | — |
| 2012-08-03 | $4.79 | $4.79 | 7,284,832 | — | — |
| 2012-08-02 | $4.56 | $4.56 | 5,461,667 | — | — |
| 2012-08-01 | $4.76 | $4.76 | 4,147,671 | — | — |
| 2012-07-31 | $4.83 | $4.83 | 4,226,097 | — | — |
| 2012-07-30 | $4.84 | $4.84 | 2,787,762 | — | — |
| 2012-07-27 | $4.89 | $4.89 | 5,371,298 | — | — |
| 2012-07-26 | $4.79 | $4.79 | 5,328,436 | — | — |
| 2012-07-25 | $4.71 | $4.71 | 7,495,560 | — | — |
| 2012-07-24 | $4.57 | $4.57 | 4,734,205 | — | — |
| 2012-07-23 | $4.61 | $4.61 | 2,678,948 | — | — |
| 2012-07-20 | $4.68 | $4.68 | 4,488,578 | — | — |
| 2012-07-19 | $4.75 | $4.75 | 4,016,166 | — | — |
| 2012-07-18 | $4.71 | $4.71 | 5,014,202 | — | — |
| 2012-07-17 | $4.55 | $4.55 | 2,784,179 | — | — |
| 2012-07-16 | $4.49 | $4.49 | 2,844,557 | — | — |
| 2012-07-13 | $4.58 | $4.58 | 2,474,192 | — | — |
| 2012-07-12 | $4.54 | $4.54 | 4,733,144 | — | — |
| 2012-07-11 | $4.61 | $4.61 | 3,379,736 | — | — |
| 2012-07-10 | $4.68 | $4.68 | 3,984,052 | — | — |
| 2012-07-09 | $4.69 | $4.69 | 3,085,673 | — | — |
| 2012-07-06 | $4.79 | $4.79 | 3,197,008 | — | — |
| 2012-07-05 | $4.97 | $4.97 | 3,218,108 | — | — |
| 2012-07-03 | $4.90 | $4.90 | 4,184,296 | — | — |
| 2012-07-02 | $4.67 | $4.67 | 5,278,010 | — | — |
| 2012-06-29 | $4.67 | $4.67 | 7,534,441 | — | — |
| 2012-06-28 | $4.60 | $4.60 | 5,460,472 | — | — |
| 2012-06-27 | $4.71 | $4.71 | 3,592,853 | — | — |
| 2012-06-26 | $4.70 | $4.70 | 4,897,824 | — | — |
| 2012-06-25 | $4.71 | $4.71 | 4,667,324 | — | — |
| 2012-06-22 | $4.80 | $4.80 | 4,512,862 | — | — |
| 2012-06-21 | $4.74 | $4.74 | 6,153,963 | — | — |
| 2012-06-20 | $5.01 | $5.01 | 6,255,080 | — | — |
| 2012-06-19 | $4.93 | $4.93 | 3,770,405 | — | — |
| 2012-06-18 | $4.84 | $4.84 | 4,791,134 | — | — |
| 2012-06-15 | $4.82 | $4.82 | 6,645,881 | — | — |
| 2012-06-14 | $4.75 | $4.75 | 5,870,781 | — | — |
| 2012-06-13 | $4.85 | $4.85 | 3,707,240 | — | — |
| 2012-06-12 | $4.94 | $4.94 | 3,590,995 | — | — |
| 2012-06-11 | $4.85 | $4.85 | 4,544,577 | — | — |
| 2012-06-08 | $5.05 | $5.05 | 7,123,601 | — | — |
| 2012-06-07 | $5.06 | $5.06 | 11,690,339 | — | — |
| 2012-06-06 | $5.01 | $5.01 | 6,456,253 | — | — |
| 2012-06-05 | $4.83 | $4.83 | 9,974,396 | — | — |
| 2012-06-04 | $4.69 | $4.69 | 7,197,117 | — | — |
| 2012-06-01 | $4.63 | $4.63 | 8,923,677 | — | — |
| 2012-05-31 | $4.84 | $4.84 | 10,821,552 | — | — |
| 2012-05-30 | $4.79 | $4.79 | 6,663,265 | — | — |
| 2012-05-29 | $4.87 | $4.87 | 5,495,505 | — | — |
| 2012-05-25 | $4.84 | $4.84 | 3,444,494 | — | — |
| 2012-05-24 | $4.81 | $4.81 | 7,096,398 | — | — |
| 2012-05-23 | $4.88 | $4.88 | 5,484,358 | — | — |
| 2012-05-22 | $4.91 | $4.91 | 5,244,039 | — | — |
| 2012-05-21 | $5.00 | $5.00 | 7,553,151 | — | — |
| 2012-05-18 | $4.82 | $4.82 | 7,395,371 | — | — |
| 2012-05-17 | $4.94 | $4.94 | 6,814,809 | — | — |
| 2012-05-16 | $4.99 | $4.99 | 5,947,879 | — | — |
| 2012-05-15 | $5.08 | $5.08 | 7,848,542 | — | — |
| 2012-05-14 | $4.97 | $4.97 | 5,224,001 | — | — |
| 2012-05-11 | $5.01 | $5.01 | 5,370,767 | — | — |
| 2012-05-10 | $5.01 | $5.01 | 6,265,961 | — | — |
| 2012-05-09 | $5.02 | $5.02 | 7,514,138 | — | — |
| 2012-05-08 | $5.03 | $5.03 | 7,997,298 | — | — |
| 2012-05-07 | $5.02 | $5.02 | 7,340,433 | — | — |
| 2012-05-04 | $5.04 | $5.04 | 5,737,550 | — | — |
| 2012-05-03 | $5.18 | $5.18 | 5,256,512 | — | — |
| 2012-05-02 | $5.36 | $5.36 | 12,184,779 | — | — |
| 2012-05-01 | $5.10 | $5.10 | 3,783,012 | — | — |
| 2012-04-30 | $5.03 | $5.03 | 2,911,703 | — | — |
| 2012-04-27 | $5.06 | $5.06 | 3,595,905 | — | — |
| 2012-04-26 | $5.08 | $5.08 | 3,534,597 | — | — |
| 2012-04-25 | $5.05 | $5.05 | 3,522,123 | — | — |
| 2012-04-24 | $4.97 | $4.97 | 5,303,356 | — | — |
| 2012-04-23 | $5.03 | $5.03 | 6,552,726 | — | — |
| 2012-04-20 | $5.12 | $5.12 | 4,525,601 | — | — |
| 2012-04-19 | $5.12 | $5.12 | 4,958,999 | — | — |
| 2012-04-18 | $5.20 | $5.20 | 5,434,198 | — | — |
| 2012-04-17 | $5.34 | $5.34 | 6,730,279 | — | — |
| 2012-04-16 | $5.18 | $5.18 | 4,162,932 | — | — |
| 2012-04-13 | $5.16 | $5.16 | 4,497,203 | — | — |
| 2012-04-12 | $5.30 | $5.30 | 4,407,232 | — | — |
| 2012-04-11 | $5.24 | $5.24 | 2,974,205 | — | — |
| 2012-04-10 | $5.16 | $5.16 | 4,008,734 | — | — |
| 2012-04-09 | $5.32 | $5.32 | 6,917,518 | — | — |
| 2012-04-05 | $5.33 | $5.33 | 2,532,978 | — | — |
| 2012-04-04 | $5.34 | $5.34 | 3,604,530 | — | — |
| 2012-04-03 | $5.50 | $5.50 | 5,755,066 | — | — |
| 2012-04-02 | $5.50 | $5.50 | 4,880,043 | — | — |
| 2012-03-30 | $5.44 | $5.44 | 3,710,690 | — | — |
| 2012-03-29 | $5.49 | $5.49 | 5,527,088 | — | — |
| 2012-03-28 | $5.54 | $5.54 | 7,482,290 | — | — |
| 2012-03-27 | $5.44 | $5.44 | 8,814,465 | — | — |
| 2012-03-26 | $5.45 | $5.45 | 11,097,303 | — | — |
| 2012-03-23 | $5.31 | $5.31 | 4,126,970 | — | — |
| 2012-03-22 | $5.34 | $5.34 | 3,757,135 | — | — |
| 2012-03-21 | $5.40 | $5.40 | 3,808,888 | — | — |
| 2012-03-20 | $5.45 | $5.45 | 3,070,280 | — | — |
| 2012-03-19 | $5.54 | $5.54 | 2,939,040 | — | — |
| 2012-03-16 | $5.57 | $5.57 | 5,621,039 | — | — |
| 2012-03-15 | $5.59 | $5.59 | 3,245,842 | — | — |
| 2012-03-14 | $5.53 | $5.53 | 4,046,023 | — | — |
| 2012-03-13 | $5.53 | $5.53 | 4,213,358 | — | — |
| 2012-03-12 | $5.39 | $5.39 | 2,768,520 | — | — |
| 2012-03-09 | $5.40 | $5.40 | 3,704,586 | — | — |
| 2012-03-08 | $5.32 | $5.32 | 6,504,423 | — | — |
| 2012-03-07 | $5.18 | $5.18 | 8,880,682 | — | — |
| 2012-03-06 | $5.14 | $5.14 | 14,394,633 | — | — |
| 2012-03-05 | $5.27 | $5.27 | 10,634,047 | — | — |
| 2012-03-02 | $5.49 | $5.49 | 15,552,705 | — | — |
| 2012-03-01 | $5.40 | $5.40 | 9,066,993 | — | — |
| 2012-02-29 | $5.31 | $5.31 | 9,108,263 | — | — |
| 2012-02-28 | $5.35 | $5.35 | 7,991,194 | — | — |
| 2012-02-27 | $5.30 | $5.30 | 4,503,440 | — | — |
| 2012-02-24 | $5.40 | $5.40 | 5,367,052 | — | — |
| 2012-02-23 | $5.43 | $5.43 | 7,737,206 | — | — |
| 2012-02-22 | $5.24 | $5.24 | 4,954,753 | — | — |
| 2012-02-21 | $5.28 | $5.28 | 6,748,724 | — | — |
| 2012-02-17 | $5.22 | $5.22 | 6,238,227 | — | — |
| 2012-02-16 | $5.27 | $5.27 | 8,657,613 | — | — |
| 2012-02-15 | $5.21 | $5.21 | 6,049,926 | — | — |
| 2012-02-14 | $5.26 | $5.26 | 8,285,921 | — | — |
| 2012-02-13 | $5.26 | $5.26 | 6,577,674 | — | — |
| 2012-02-10 | $5.25 | $5.25 | 4,971,473 | — | — |
| 2012-02-09 | $5.37 | $5.37 | 9,700,370 | — | — |
| 2012-02-08 | $5.23 | $5.23 | 7,903,612 | — | — |
| 2012-02-07 | $5.25 | $5.25 | 6,692,990 | — | — |
| 2012-02-06 | $5.37 | $5.37 | 4,455,137 | — | — |
| 2012-02-03 | $5.38 | $5.38 | 6,941,935 | — | — |
| 2012-02-02 | $5.27 | $5.27 | 5,510,500 | — | — |
| 2012-02-01 | $5.34 | $5.34 | 8,435,606 | — | — |
| 2012-01-31 | $5.18 | $5.18 | 5,584,281 | — | — |
| 2012-01-30 | $5.09 | $5.09 | 6,330,055 | — | — |
| 2012-01-27 | $5.09 | $5.09 | 6,284,274 | — | — |
| 2012-01-26 | $5.15 | $5.15 | 5,942,041 | — | — |
| 2012-01-25 | $5.09 | $5.09 | 5,984,107 | — | — |
| 2012-01-24 | $5.12 | $5.12 | 6,555,513 | — | — |
| 2012-01-23 | $5.07 | $5.07 | 5,587,864 | — | — |
| 2012-01-20 | $5.06 | $5.06 | 11,807,911 | — | — |
| 2012-01-19 | $5.06 | $5.06 | 13,895,415 | — | — |
| 2012-01-18 | $4.85 | $4.85 | 7,515,597 | — | — |
| 2012-01-17 | $4.68 | $4.68 | 5,825,265 | — | — |
| 2012-01-13 | $4.69 | $4.69 | 4,102,686 | — | — |
| 2012-01-12 | $4.72 | $4.72 | 4,064,336 | — | — |
| 2012-01-11 | $4.67 | $4.67 | 10,690,312 | — | — |
| 2012-01-10 | $4.50 | $4.50 | 15,965,668 | — | — |
| 2012-01-09 | $4.39 | $4.39 | 8,330,641 | — | — |
| 2012-01-06 | $4.33 | $4.33 | 9,306,384 | — | — |
| 2012-01-05 | $4.38 | $4.38 | 9,535,424 | — | — |
| 2012-01-04 | $4.39 | $4.39 | 8,413,445 | — | — |
| 2012-01-03 | $4.39 | $4.39 | 8,303,835 | — | — |