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
- 2001-07-27 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 | $3.08 | $3.98 | 800 |
| 2012-12-28 | $2.80 | $3.61 | 800 |
| 2012-12-27 | $2.80 | $3.61 | 400 |
| 2012-12-26 | $2.75 | $3.55 | 1,400 |
| 2012-12-24 | $2.71 | $3.50 | 1,600 |
| 2012-12-21 | $3.00 | $3.87 | 0 |
| 2012-12-20 | $3.00 | $3.87 | 0 |
| 2012-12-19 | $3.00 | $3.87 | 0 |
| 2012-12-18 | $3.00 | $3.87 | 800 |
| 2012-12-17 | $2.60 | $3.36 | 400 |
| 2012-12-14 | $2.84 | $3.67 | 100 |
| 2012-12-13 | $2.71 | $3.50 | 0 |
| 2012-12-12 | $2.71 | $3.50 | 1,600 |
| 2012-12-11 | $2.97 | $3.83 | 300 |
| 2012-12-10 | $2.98 | $3.85 | 1,800 |
| 2012-12-07 | $2.88 | $3.72 | 500 |
| 2012-12-06 | $2.61 | $3.37 | 3,500 |
| 2012-12-05 | $2.68 | $3.46 | 0 |
| 2012-12-04 | $2.68 | $3.46 | 100 |
| 2012-12-03 | $2.99 | $3.86 | 0 |
| 2012-11-30 | $2.99 | $3.86 | 400 |
| 2012-11-29 | $2.95 | $3.81 | 300 |
| 2012-11-28 | $2.95 | $3.81 | 200 |
| 2012-11-27 | $2.95 | $3.81 | 300 |
| 2012-11-26 | $2.99 | $3.86 | 400 |
| 2012-11-23 | $2.85 | $3.68 | 0 |
| 2012-11-21 | $2.85 | $3.68 | 400 |
| 2012-11-20 | $3.00 | $3.87 | 3,000 |
| 2012-11-19 | $2.65 | $3.42 | 0 |
| 2012-11-16 | $2.65 | $3.42 | 2,800 |
| 2012-11-15 | $2.52 | $3.25 | 11,200 |
| 2012-11-14 | $2.74 | $3.54 | 300 |
| 2012-11-13 | $2.75 | $3.55 | 1,400 |
| 2012-11-12 | $2.57 | $3.32 | 14,000 |
| 2012-11-09 | $2.50 | $3.23 | 40,500 |
| 2012-11-08 | $2.80 | $3.61 | 3,900 |
| 2012-11-07 | $2.85 | $3.68 | 9,100 |
| 2012-11-06 | $2.77 | $3.58 | 18,300 |
| 2012-11-05 | $2.50 | $3.23 | 32,500 |
| 2012-11-02 | $2.60 | $3.36 | 1,000 |
| 2012-11-01 | $2.50 | $3.23 | 1,000 |
| 2012-10-31 | $2.55 | $3.29 | 17,600 |
| 2012-10-26 | $2.42 | $3.12 | 0 |
| 2012-10-25 | $2.42 | $3.12 | 0 |
| 2012-10-24 | $2.42 | $3.12 | 3,000 |
| 2012-10-23 | $2.35 | $3.03 | 10,900 |
| 2012-10-22 | $2.20 | $2.84 | 14,900 |
| 2012-10-19 | $2.10 | $2.71 | 5,600 |
| 2012-10-18 | $2.02 | $2.61 | 6,000 |
| 2012-10-17 | $1.90 | $2.45 | 10,900 |
| 2012-10-16 | $1.70 | $2.19 | 1,000 |
| 2012-10-15 | $1.45 | $1.87 | 300 |
| 2012-10-12 | $1.43 | $1.85 | 0 |
| 2012-10-11 | $1.43 | $1.85 | 5,800 |
| 2012-10-10 | $1.30 | $1.68 | 1,200 |
| 2012-10-09 | $1.40 | $1.81 | 3,500 |
| 2012-10-08 | $1.30 | $1.68 | 4,100 |
| 2012-10-05 | $1.25 | $1.61 | 67,700 |
| 2012-10-04 | $1.07 | $1.38 | 0 |
| 2012-10-03 | $1.07 | $1.38 | 0 |
| 2012-10-02 | $1.07 | $1.38 | 200 |
| 2012-10-01 | $1.07 | $1.38 | 0 |
| 2012-09-28 | $1.07 | $1.38 | 100 |
| 2012-09-27 | $1.06 | $1.37 | 2,000 |
| 2012-09-26 | $1.05 | $1.36 | 4,100 |
| 2012-09-25 | $1.03 | $1.33 | 0 |
| 2012-09-24 | $1.03 | $1.33 | 2,900 |
| 2012-09-21 | $1.10 | $1.42 | 0 |
| 2012-09-20 | $1.10 | $1.42 | 0 |
| 2012-09-19 | $1.10 | $1.42 | 0 |
| 2012-09-18 | $1.10 | $1.42 | 3,500 |
| 2012-09-17 | $1.05 | $1.36 | 1,900 |
| 2012-09-14 | $1.05 | $1.36 | 5,500 |
| 2012-09-13 | $1.05 | $1.36 | 13,100 |
| 2012-09-12 | $1.10 | $1.42 | 0 |
| 2012-09-11 | $1.10 | $1.42 | 0 |
| 2012-09-10 | $1.10 | $1.42 | 500 |
| 2012-09-07 | $1.12 | $1.45 | 0 |
| 2012-09-06 | $1.12 | $1.45 | 3,200 |
| 2012-09-05 | $1.12 | $1.45 | 2,500 |
| 2012-09-04 | $1.15 | $1.48 | 3,000 |
| 2012-08-31 | $1.10 | $1.42 | 1,000 |
| 2012-08-30 | $1.10 | $1.42 | 0 |
| 2012-08-29 | $1.10 | $1.42 | 23,700 |
| 2012-08-28 | $1.15 | $1.48 | 4,900 |
| 2012-08-27 | $1.32 | $1.70 | 1,100 |
| 2012-08-24 | $1.24 | $1.60 | 1,600 |
| 2012-08-23 | $1.28 | $1.65 | 185,500 |
| 2012-08-22 | $1.25 | $1.61 | 10,800 |
| 2012-08-21 | $1.16 | $1.50 | 1,000 |
| 2012-08-20 | $1.20 | $1.55 | 30,100 |
| 2012-08-17 | $1.21 | $1.56 | 156,100 |
| 2012-08-16 | $3.35 | $4.32 | 0 |
| 2012-08-15 | $3.35 | $4.32 | 0 |
| 2012-08-14 | $3.35 | $4.32 | 0 |
| 2012-08-13 | $3.35 | $4.32 | 500 |
| 2012-08-10 | $3.50 | $4.52 | 3,300 |
| 2012-08-09 | $3.50 | $4.52 | 200 |
| 2012-08-08 | $3.20 | $4.13 | 7,100 |
| 2012-08-07 | $2.95 | $3.81 | 3,600 |
| 2012-08-06 | $2.65 | $3.42 | 0 |
| 2012-08-03 | $2.65 | $3.42 | 5,700 |
| 2012-08-02 | $2.49 | $3.21 | 0 |
| 2012-08-01 | $2.49 | $3.21 | 100 |
| 2012-07-31 | $2.65 | $3.42 | 0 |
| 2012-07-30 | $2.65 | $3.42 | 0 |
| 2012-07-27 | $2.65 | $3.42 | 0 |
| 2012-07-26 | $2.65 | $3.42 | 0 |
| 2012-07-25 | $2.65 | $3.42 | 2,000 |
| 2012-07-24 | $2.75 | $3.55 | 0 |
| 2012-07-23 | $2.75 | $3.55 | 1,500 |
| 2012-07-20 | $2.65 | $3.42 | 37,000 |
| 2012-07-19 | $3.11 | $4.01 | 2,500 |
| 2012-07-18 | $3.00 | $3.87 | 4,200 |
| 2012-07-17 | $2.75 | $3.55 | 0 |
| 2012-07-16 | $2.75 | $3.55 | 0 |
| 2012-07-13 | $2.75 | $3.55 | 0 |
| 2012-07-12 | $2.75 | $3.55 | 0 |
| 2012-07-11 | $2.75 | $3.55 | 36,900 |
| 2012-07-10 | $2.75 | $3.55 | 0 |
| 2012-07-09 | $2.75 | $3.55 | 0 |
| 2012-07-06 | $2.75 | $3.55 | 0 |
| 2012-07-05 | $2.75 | $3.55 | 0 |
| 2012-07-03 | $2.75 | $3.55 | 0 |
| 2012-07-02 | $2.75 | $3.55 | 0 |
| 2012-06-29 | $2.75 | $3.55 | 0 |
| 2012-06-28 | $2.75 | $3.55 | 0 |
| 2012-06-27 | $2.75 | $3.55 | 0 |
| 2012-06-26 | $2.75 | $3.55 | 500 |
| 2012-06-25 | $2.70 | $3.49 | 700 |
| 2012-06-22 | $2.85 | $3.68 | 8,300 |
| 2012-06-21 | $2.70 | $3.49 | 15,000 |
| 2012-06-20 | $2.65 | $3.42 | 0 |
| 2012-06-19 | $2.65 | $3.42 | 0 |
| 2012-06-18 | $2.65 | $3.42 | 2,000 |
| 2012-06-15 | $2.39 | $3.09 | 6,900 |
| 2012-06-14 | $2.07 | $2.67 | 0 |
| 2012-06-13 | $2.07 | $2.67 | 0 |
| 2012-06-12 | $2.07 | $2.67 | 0 |
| 2012-06-11 | $2.07 | $2.67 | 4,000 |
| 2012-06-08 | $2.03 | $2.62 | 500 |
| 2012-06-07 | $2.45 | $3.16 | 0 |
| 2012-06-06 | $2.45 | $3.16 | 0 |
| 2012-06-05 | $2.45 | $3.16 | 0 |
| 2012-06-04 | $2.45 | $3.16 | 0 |
| 2012-06-01 | $2.45 | $3.16 | 0 |
| 2012-05-31 | $2.45 | $3.16 | 0 |
| 2012-05-30 | $2.45 | $3.16 | 0 |
| 2012-05-29 | $2.45 | $3.16 | 200 |
| 2012-05-25 | $2.45 | $3.16 | 1,500 |
| 2012-05-24 | $2.40 | $3.10 | 1,500 |
| 2012-05-23 | $2.10 | $2.71 | 2,500 |
| 2012-05-22 | $1.87 | $2.41 | 800 |
| 2012-05-21 | $1.95 | $2.52 | 200 |
| 2012-05-18 | $1.90 | $2.45 | 0 |
| 2012-05-17 | $1.90 | $2.45 | 0 |
| 2012-05-16 | $1.90 | $2.45 | 0 |
| 2012-05-15 | $1.90 | $2.45 | 0 |
| 2012-05-14 | $1.90 | $2.45 | 0 |
| 2012-05-11 | $1.90 | $2.45 | 0 |
| 2012-05-10 | $1.90 | $2.45 | 0 |
| 2012-05-09 | $1.90 | $2.45 | 5,500 |
| 2012-05-08 | $1.90 | $2.45 | 0 |
| 2012-05-07 | $1.90 | $2.45 | 100 |
| 2012-05-04 | $1.80 | $2.32 | 200 |
| 2012-05-03 | $1.83 | $2.36 | 0 |
| 2012-05-02 | $1.83 | $2.36 | 0 |
| 2012-05-01 | $1.83 | $2.36 | 7,500 |
| 2012-04-30 | $1.91 | $2.47 | 0 |
| 2012-04-27 | $1.91 | $2.47 | 1,200 |
| 2012-04-26 | $1.91 | $2.47 | 16,300 |
| 2012-04-25 | $1.85 | $2.39 | 0 |
| 2012-04-24 | $1.85 | $2.39 | 2,000 |
| 2012-04-23 | $1.88 | $2.43 | 1,300 |
| 2012-04-20 | $1.87 | $2.41 | 1,000 |
| 2012-04-19 | $1.86 | $2.40 | 2,300 |
| 2012-04-18 | $1.87 | $2.41 | 1,200 |
| 2012-04-17 | $1.85 | $2.39 | 0 |
| 2012-04-16 | $1.85 | $2.39 | 0 |
| 2012-04-13 | $1.85 | $2.39 | 0 |
| 2012-04-12 | $1.85 | $2.39 | 0 |
| 2012-04-11 | $1.85 | $2.39 | 300 |
| 2012-04-10 | $1.89 | $2.44 | 500 |
| 2012-04-09 | $1.99 | $2.57 | 0 |
| 2012-04-05 | $1.99 | $2.57 | 0 |
| 2012-04-04 | $1.99 | $2.57 | 0 |
| 2012-04-03 | $1.99 | $2.57 | 0 |
| 2012-04-02 | $1.99 | $2.57 | 0 |
| 2012-03-30 | $1.99 | $2.57 | 0 |
| 2012-03-29 | $1.99 | $2.57 | 7,300 |
| 2012-03-28 | $1.96 | $2.53 | 900 |
| 2012-03-27 | $1.97 | $2.54 | 0 |
| 2012-03-26 | $1.97 | $2.54 | 200 |
| 2012-03-23 | $2.25 | $2.90 | 300 |
| 2012-03-22 | $2.20 | $2.84 | 5,700 |
| 2012-03-21 | $1.99 | $2.57 | 900 |
| 2012-03-20 | $1.80 | $2.32 | 0 |
| 2012-03-19 | $1.80 | $2.32 | 0 |
| 2012-03-16 | $1.80 | $2.32 | 2,400 |
| 2012-03-15 | $1.70 | $2.19 | 3,300 |
| 2012-03-14 | $1.61 | $2.08 | 0 |
| 2012-03-13 | $1.61 | $2.08 | 300 |
| 2012-03-12 | $1.65 | $2.13 | 0 |
| 2012-03-09 | $1.65 | $2.13 | 9,400 |
| 2012-03-08 | $1.75 | $2.26 | 400 |
| 2012-03-07 | $1.65 | $2.13 | 40,300 |
| 2012-03-06 | $1.65 | $2.13 | 12,000 |
| 2012-03-05 | $1.65 | $2.13 | 159,700 |
| 2012-03-02 | $1.80 | $2.32 | 0 |
| 2012-03-01 | $1.80 | $2.32 | 11,900 |
| 2012-02-29 | $1.80 | $2.32 | 3,500 |
| 2012-02-28 | $1.86 | $2.40 | 500 |
| 2012-02-27 | $1.93 | $2.49 | 0 |
| 2012-02-24 | $1.93 | $2.49 | 500 |
| 2012-02-23 | $1.93 | $2.49 | 3,700 |
| 2012-02-22 | $2.02 | $2.61 | 0 |
| 2012-02-21 | $2.02 | $2.61 | 200 |
| 2012-02-17 | $2.02 | $2.61 | 1,000 |
| 2012-02-16 | $2.25 | $2.90 | 0 |
| 2012-02-15 | $2.25 | $2.90 | 0 |
| 2012-02-14 | $2.25 | $2.90 | 800,000 |
| 2012-02-13 | $2.25 | $2.90 | 200 |
| 2012-02-10 | $2.15 | $2.78 | 0 |
| 2012-02-09 | $2.15 | $2.78 | 0 |
| 2012-02-08 | $2.15 | $2.78 | 0 |
| 2012-02-07 | $2.15 | $2.78 | 400 |
| 2012-02-06 | $2.25 | $2.90 | 0 |
| 2012-02-03 | $2.25 | $2.90 | 0 |
| 2012-02-02 | $2.25 | $2.90 | 300 |
| 2012-02-01 | $2.15 | $2.78 | 1,100 |
| 2012-01-31 | $2.15 | $2.78 | 0 |
| 2012-01-30 | $2.15 | $2.78 | 13,600 |
| 2012-01-27 | $2.15 | $2.78 | 20,000 |
| 2012-01-26 | $2.10 | $2.71 | 1,000 |
| 2012-01-25 | $2.10 | $2.71 | 400 |
| 2012-01-24 | $2.10 | $2.71 | 0 |
| 2012-01-23 | $2.10 | $2.71 | 100 |
| 2012-01-20 | $2.02 | $2.61 | 3,900 |
| 2012-01-19 | $2.30 | $2.97 | 1,000 |
| 2012-01-18 | $2.30 | $2.97 | 8,000 |
| 2012-01-17 | $2.00 | $2.58 | 2,900 |
| 2012-01-13 | $2.10 | $2.71 | 0 |
| 2012-01-12 | $2.10 | $2.71 | 0 |
| 2012-01-11 | $2.10 | $2.71 | 200 |
| 2012-01-10 | $2.10 | $2.71 | 800 |
| 2012-01-09 | $2.10 | $2.71 | 2,000 |
| 2012-01-06 | $2.00 | $2.58 | 0 |
| 2012-01-05 | $2.00 | $2.58 | 2,000 |
| 2012-01-04 | $2.25 | $2.90 | 0 |
| 2012-01-03 | $2.25 | $2.90 | 2,400 |