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
- 2003-07-15 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 | $5.03 | $5.03 | 14,850 | — | — |
| 2012-12-28 | $4.99 | $4.99 | 5,400 | — | — |
| 2012-12-27 | $5.07 | $5.07 | 12,450 | — | — |
| 2012-12-26 | $5.06 | $5.06 | 25,650 | — | — |
| 2012-12-24 | $5.03 | $5.03 | 6,900 | — | — |
| 2012-12-21 | $5.05 | $5.05 | 9,000 | — | — |
| 2012-12-20 | $5.13 | $5.13 | 15,750 | — | — |
| 2012-12-19 | $5.13 | $5.13 | 16,950 | — | — |
| 2012-12-18 | $5.12 | $5.12 | 23,250 | — | — |
| 2012-12-17 | $5.13 | $5.13 | 5,250 | — | — |
| 2012-12-14 | $5.07 | $5.07 | 43,950 | — | — |
| 2012-12-13 | $5.14 | $5.14 | 8,850 | — | — |
| 2012-12-12 | $5.12 | $5.12 | 12,000 | — | — |
| 2012-12-11 | $5.16 | $5.16 | 11,250 | — | — |
| 2012-12-10 | $5.15 | $5.15 | 4,950 | — | — |
| 2012-12-07 | $5.19 | $5.19 | 11,850 | — | — |
| 2012-12-06 | $5.18 | $5.18 | 12,450 | — | — |
| 2012-12-05 | $5.19 | $5.19 | 3,450 | — | — |
| 2012-12-04 | $5.24 | $5.24 | 12,900 | — | — |
| 2012-12-03 | $5.17 | $5.17 | 10,650 | — | — |
| 2012-11-30 | $5.17 | $5.17 | 22,350 | — | — |
| 2012-11-29 | $5.17 | $5.17 | 600 | — | — |
| 2012-11-28 | $5.18 | $5.18 | 18,150 | — | — |
| 2012-11-27 | $5.10 | $5.10 | 14,550 | — | — |
| 2012-11-26 | $5.19 | $5.19 | 4,800 | — | — |
| 2012-11-23 | $5.15 | $5.15 | 900 | — | — |
| 2012-11-21 | $5.19 | $5.19 | 0 | — | — |
| 2012-11-20 | $5.19 | $5.19 | 1,200 | — | — |
| 2012-11-19 | $5.18 | $5.18 | 13,350 | — | — |
| 2012-11-16 | $5.19 | $5.19 | 15,600 | — | — |
| 2012-11-15 | $5.15 | $5.15 | 8,700 | — | — |
| 2012-11-14 | $5.19 | $5.19 | 1,200 | — | — |
| 2012-11-13 | $5.23 | $5.23 | 43,200 | — | — |
| 2012-11-12 | $5.11 | $5.11 | 31,350 | — | — |
| 2012-11-09 | $5.04 | $5.04 | 35,550 | — | — |
| 2012-11-08 | $4.99 | $4.99 | 8,400 | — | — |
| 2012-11-07 | $5.04 | $5.04 | 32,250 | — | — |
| 2012-11-06 | $4.97 | $4.97 | 38,250 | — | — |
| 2012-11-05 | $4.87 | $4.87 | 11,700 | — | — |
| 2012-11-02 | $4.85 | $4.85 | 10,800 | — | — |
| 2012-11-01 | $4.89 | $4.89 | 17,250 | — | — |
| 2012-10-31 | $4.79 | $4.79 | 25,050 | — | — |
| 2012-10-26 | $4.73 | $4.73 | 10,650 | — | — |
| 2012-10-25 | $4.73 | $4.73 | 15,150 | — | — |
| 2012-10-24 | $4.75 | $4.75 | 25,200 | — | — |
| 2012-10-23 | $4.79 | $4.79 | 4,200 | — | — |
| 2012-10-22 | $4.77 | $4.77 | 10,650 | — | — |
| 2012-10-19 | $4.87 | $4.87 | 9,900 | — | — |
| 2012-10-18 | $4.79 | $4.79 | 1,950 | — | — |
| 2012-10-17 | $4.87 | $4.87 | 7,650 | — | — |
| 2012-10-16 | $4.87 | $4.87 | 20,550 | — | — |
| 2012-10-15 | $4.83 | $4.83 | 33,000 | — | — |
| 2012-10-12 | $4.80 | $4.80 | 0 | — | — |
| 2012-10-11 | $4.80 | $4.80 | 113,550 | — | — |
| 2012-10-10 | $4.77 | $4.77 | 8,850 | — | — |
| 2012-10-09 | $4.77 | $4.77 | 12,000 | — | — |
| 2012-10-08 | $4.80 | $4.80 | 1,800 | — | — |
| 2012-10-05 | $4.79 | $4.79 | 33,450 | — | — |
| 2012-10-04 | $4.81 | $4.81 | 10,650 | — | — |
| 2012-10-03 | $4.83 | $4.83 | 15,150 | — | — |
| 2012-10-02 | $4.89 | $4.89 | 17,100 | — | — |
| 2012-10-01 | $4.91 | $4.91 | 7,050 | — | — |
| 2012-09-28 | $4.93 | $4.93 | 8,850 | — | — |
| 2012-09-27 | $4.92 | $4.92 | 15,000 | — | — |
| 2012-09-26 | $4.92 | $4.92 | 12,900 | — | — |
| 2012-09-25 | $4.97 | $4.97 | 7,800 | — | — |
| 2012-09-24 | $4.96 | $4.96 | 3,750 | — | — |
| 2012-09-21 | $4.99 | $4.99 | 3,600 | — | — |
| 2012-09-20 | $5.00 | $5.00 | 9,900 | — | — |
| 2012-09-19 | $4.99 | $4.99 | 2,850 | — | — |
| 2012-09-18 | $4.99 | $4.99 | 3,900 | — | — |
| 2012-09-17 | $5.00 | $5.00 | 13,650 | — | — |
| 2012-09-14 | $4.97 | $4.97 | 66,000 | — | — |
| 2012-09-13 | $4.98 | $4.98 | 39,900 | — | — |
| 2012-09-12 | $5.05 | $5.05 | 22,950 | — | — |
| 2012-09-11 | $5.07 | $5.07 | 5,400 | — | — |
| 2012-09-10 | $5.07 | $5.07 | 900 | — | — |
| 2012-09-07 | $5.07 | $5.07 | 6,150 | — | — |
| 2012-09-06 | $5.03 | $5.03 | 16,800 | — | — |
| 2012-09-05 | $5.01 | $5.01 | 12,000 | — | — |
| 2012-09-04 | $5.01 | $5.01 | 12,750 | — | — |
| 2012-08-31 | $5.09 | $5.09 | 8,550 | — | — |
| 2012-08-30 | $5.04 | $5.04 | 5,250 | — | — |
| 2012-08-29 | $5.11 | $5.11 | 10,050 | — | — |
| 2012-08-28 | $5.05 | $5.05 | 4,500 | — | — |
| 2012-08-27 | $5.09 | $5.09 | 7,050 | — | — |
| 2012-08-24 | $5.03 | $5.03 | 21,750 | — | — |
| 2012-08-23 | $5.08 | $5.08 | 7,800 | — | — |
| 2012-08-22 | $5.09 | $5.09 | 25,650 | — | — |
| 2012-08-21 | $5.10 | $5.10 | 9,450 | — | — |
| 2012-08-20 | $5.12 | $5.12 | 14,550 | — | — |
| 2012-08-17 | $5.12 | $5.12 | 17,100 | — | — |
| 2012-08-16 | $5.11 | $5.11 | 33,900 | — | — |
| 2012-08-15 | $5.11 | $5.11 | 5,100 | — | — |
| 2012-08-14 | $5.11 | $5.11 | 36,750 | — | — |
| 2012-08-13 | $5.11 | $5.11 | 14,550 | — | — |
| 2012-08-10 | $4.99 | $4.99 | 5,700 | — | — |
| 2012-08-09 | $5.08 | $5.08 | 7,200 | — | — |
| 2012-08-08 | $5.07 | $5.07 | 5,400 | — | — |
| 2012-08-07 | $5.10 | $5.10 | 22,350 | — | — |
| 2012-08-06 | $5.00 | $5.00 | 16,950 | — | — |
| 2012-08-03 | $5.05 | $5.05 | 3,450 | — | — |
| 2012-08-02 | $4.92 | $4.92 | 10,350 | — | — |
| 2012-08-01 | $5.01 | $5.01 | 11,250 | — | — |
| 2012-07-31 | $5.09 | $5.09 | 18,000 | — | — |
| 2012-07-30 | $5.02 | $5.02 | 11,250 | — | — |
| 2012-07-27 | $4.99 | $4.99 | 16,050 | — | — |
| 2012-07-26 | $4.95 | $4.95 | 43,500 | — | — |
| 2012-07-25 | $4.87 | $4.87 | 35,250 | — | — |
| 2012-07-24 | $4.98 | $4.98 | 7,950 | — | — |
| 2012-07-23 | $4.87 | $4.87 | 18,150 | — | — |
| 2012-07-20 | $5.00 | $5.00 | 3,900 | — | — |
| 2012-07-19 | $4.92 | $4.92 | 14,700 | — | — |
| 2012-07-18 | $5.00 | $5.00 | 16,500 | — | — |
| 2012-07-17 | $4.81 | $4.81 | 32,250 | — | — |
| 2012-07-16 | $5.04 | $5.04 | 44,250 | — | — |
| 2012-07-13 | $4.95 | $4.95 | 16,950 | — | — |
| 2012-07-12 | $5.11 | $5.11 | 14,850 | — | — |
| 2012-07-11 | $5.10 | $5.10 | 91,500 | — | — |
| 2012-07-10 | $5.11 | $5.11 | 60,000 | — | — |
| 2012-07-09 | $5.27 | $5.27 | 51,750 | — | — |
| 2012-07-06 | $5.27 | $5.27 | 72,900 | — | — |
| 2012-07-05 | $5.29 | $5.29 | 40,200 | — | — |
| 2012-07-03 | $5.26 | $5.26 | 127,500 | — | — |
| 2012-07-02 | $5.29 | $5.29 | 479,400 | — | — |
| 2012-06-29 | $5.03 | $5.03 | 75,300 | — | — |
| 2012-06-28 | $4.69 | $4.69 | 20,550 | — | — |
| 2012-06-27 | $4.77 | $4.77 | 22,050 | — | — |
| 2012-06-26 | $4.70 | $4.70 | 4,800 | — | — |
| 2012-06-25 | $4.71 | $4.71 | 14,100 | — | — |
| 2012-06-22 | $4.75 | $4.75 | 54,000 | — | — |
| 2012-06-21 | $4.66 | $4.66 | 450 | — | — |
| 2012-06-20 | $4.63 | $4.63 | 6,450 | — | — |
| 2012-06-19 | $4.70 | $4.70 | 3,300 | — | — |
| 2012-06-18 | $4.70 | $4.70 | 600 | — | — |
| 2012-06-15 | $4.65 | $4.65 | 12,600 | — | — |
| 2012-06-14 | $4.67 | $4.67 | 9,900 | — | — |
| 2012-06-13 | $4.67 | $4.67 | 6,600 | — | — |
| 2012-06-12 | $4.67 | $4.67 | 9,000 | — | — |
| 2012-06-11 | $4.67 | $4.67 | 5,250 | — | — |
| 2012-06-08 | $4.72 | $4.72 | 5,250 | — | — |
| 2012-06-07 | $4.67 | $4.67 | 15,750 | — | — |
| 2012-06-06 | $4.73 | $4.73 | 13,050 | — | — |
| 2012-06-05 | $4.63 | $4.63 | 6,450 | — | — |
| 2012-06-04 | $4.72 | $4.72 | 5,250 | — | — |
| 2012-06-01 | $4.51 | $4.51 | 6,750 | — | — |
| 2012-05-31 | $4.70 | $4.70 | 12,150 | — | — |
| 2012-05-30 | $4.71 | $4.71 | 5,550 | — | — |
| 2012-05-29 | $4.73 | $4.73 | 9,300 | — | — |
| 2012-05-25 | $4.77 | $4.77 | 19,650 | — | — |
| 2012-05-24 | $4.75 | $4.75 | 16,800 | — | — |
| 2012-05-23 | $4.67 | $4.67 | 7,200 | — | — |
| 2012-05-22 | $4.73 | $4.73 | 12,750 | — | — |
| 2012-05-21 | $4.67 | $4.67 | 13,950 | — | — |
| 2012-05-18 | $4.67 | $4.67 | 10,650 | — | — |
| 2012-05-17 | $4.65 | $4.65 | 89,850 | — | — |
| 2012-05-16 | $4.77 | $4.77 | 55,800 | — | — |
| 2012-05-15 | $4.68 | $4.68 | 5,550 | — | — |
| 2012-05-14 | $4.70 | $4.70 | 31,200 | — | — |
| 2012-05-11 | $4.69 | $4.69 | 87,750 | — | — |
| 2012-05-10 | $4.67 | $4.67 | 1,650 | — | — |
| 2012-05-09 | $4.67 | $4.67 | 0 | — | — |
| 2012-05-08 | $4.67 | $4.67 | 0 | — | — |
| 2012-05-07 | $4.67 | $4.67 | 4,350 | — | — |
| 2012-05-04 | $4.67 | $4.67 | 0 | — | — |
| 2012-05-03 | $4.67 | $4.67 | 0 | — | — |
| 2012-05-02 | $4.67 | $4.67 | 6,150 | — | — |
| 2012-05-01 | $4.61 | $4.61 | 900 | — | — |
| 2012-04-30 | $4.67 | $4.67 | 600 | — | — |
| 2012-04-27 | $4.67 | $4.67 | 750 | — | — |
| 2012-04-26 | $4.67 | $4.67 | 11,250 | — | — |
| 2012-04-25 | $4.71 | $4.71 | 7,500 | — | — |
| 2012-04-24 | $4.67 | $4.67 | 10,200 | — | — |
| 2012-04-23 | $4.69 | $4.69 | 300 | — | — |
| 2012-04-20 | $4.70 | $4.70 | 5,100 | — | — |
| 2012-04-19 | $4.66 | $4.66 | 1,050 | — | — |
| 2012-04-18 | $4.65 | $4.65 | 20,700 | — | — |
| 2012-04-17 | $4.62 | $4.62 | 2,850 | — | — |
| 2012-04-16 | $4.63 | $4.63 | 3,150 | — | — |
| 2012-04-13 | $4.65 | $4.65 | 150 | — | — |
| 2012-04-12 | $4.63 | $4.63 | 3,750 | — | — |
| 2012-04-11 | $4.58 | $4.58 | 450 | — | — |
| 2012-04-10 | $4.67 | $4.67 | 16,500 | — | — |
| 2012-04-09 | $4.63 | $4.63 | 5,250 | — | — |
| 2012-04-05 | $4.60 | $4.60 | 2,100 | — | — |
| 2012-04-04 | $4.66 | $4.66 | 2,850 | — | — |
| 2012-04-03 | $4.67 | $4.67 | 18,900 | — | — |
| 2012-04-02 | $4.67 | $4.67 | 4,350 | — | — |
| 2012-03-30 | $4.67 | $4.67 | 1,950 | — | — |
| 2012-03-29 | $4.66 | $4.66 | 24,600 | — | — |
| 2012-03-28 | $4.67 | $4.67 | 10,800 | — | — |
| 2012-03-27 | $4.65 | $4.65 | 39,450 | — | — |
| 2012-03-26 | $4.72 | $4.72 | 12,750 | — | — |
| 2012-03-23 | $4.78 | $4.78 | 15,150 | — | — |
| 2012-03-22 | $4.69 | $4.69 | 18,000 | — | — |
| 2012-03-21 | $4.78 | $4.78 | 19,350 | — | — |
| 2012-03-20 | $4.80 | $4.80 | 19,950 | — | — |
| 2012-03-19 | $4.83 | $4.83 | 13,650 | — | — |
| 2012-03-16 | $4.81 | $4.81 | 18,450 | — | — |
| 2012-03-15 | $4.88 | $4.88 | 11,850 | — | — |
| 2012-03-14 | $4.92 | $4.92 | 34,500 | — | — |
| 2012-03-13 | $4.87 | $4.87 | 15,900 | — | — |
| 2012-03-12 | $4.97 | $4.97 | 187,500 | — | — |
| 2012-03-09 | $4.71 | $4.71 | 73,050 | — | — |
| 2012-03-08 | $4.64 | $4.64 | 32,250 | — | — |
| 2012-03-07 | $4.67 | $4.67 | 6,450 | — | — |
| 2012-03-06 | $4.65 | $4.65 | 23,550 | — | — |
| 2012-03-05 | $4.67 | $4.67 | 25,050 | — | — |
| 2012-03-02 | $4.65 | $4.65 | 58,050 | — | — |
| 2012-03-01 | $4.51 | $4.51 | 64,500 | — | — |
| 2012-02-29 | $4.55 | $4.55 | 14,250 | — | — |
| 2012-02-28 | $4.65 | $4.65 | 2,850 | — | — |
| 2012-02-27 | $4.69 | $4.69 | 3,900 | — | — |
| 2012-02-24 | $4.65 | $4.65 | 9,000 | — | — |
| 2012-02-23 | $4.65 | $4.65 | 12,600 | — | — |
| 2012-02-22 | $4.69 | $4.69 | 13,050 | — | — |
| 2012-02-21 | $4.73 | $4.73 | 15,900 | — | — |
| 2012-02-17 | $4.78 | $4.78 | 14,100 | — | — |
| 2012-02-16 | $4.76 | $4.76 | 20,700 | — | — |
| 2012-02-15 | $4.77 | $4.77 | 29,700 | — | — |
| 2012-02-14 | $4.79 | $4.79 | 25,650 | — | — |
| 2012-02-13 | $4.78 | $4.78 | 29,850 | — | — |
| 2012-02-10 | $4.74 | $4.74 | 1,050 | — | — |
| 2012-02-09 | $4.75 | $4.75 | 29,100 | — | — |
| 2012-02-08 | $4.75 | $4.75 | 24,450 | — | — |
| 2012-02-07 | $4.74 | $4.74 | 23,100 | — | — |
| 2012-02-06 | $4.80 | $4.80 | 24,750 | — | — |
| 2012-02-03 | $4.79 | $4.79 | 30,900 | — | — |
| 2012-02-02 | $4.73 | $4.73 | 70,200 | — | — |
| 2012-02-01 | $4.78 | $4.78 | 12,300 | — | — |
| 2012-01-31 | $4.78 | $4.78 | 20,100 | — | — |
| 2012-01-30 | $4.77 | $4.77 | 1,500 | — | — |
| 2012-01-27 | $4.78 | $4.78 | 7,500 | — | — |
| 2012-01-26 | $4.77 | $4.77 | 7,950 | — | — |
| 2012-01-25 | $4.79 | $4.79 | 450 | — | — |
| 2012-01-24 | $4.83 | $4.83 | 4,500 | — | — |
| 2012-01-23 | $4.80 | $4.80 | 63,300 | — | — |
| 2012-01-20 | $4.70 | $4.70 | 26,700 | — | — |
| 2012-01-19 | $4.58 | $4.58 | 12,600 | — | — |
| 2012-01-18 | $4.53 | $4.53 | 8,100 | — | — |
| 2012-01-17 | $4.53 | $4.53 | 3,000 | — | — |
| 2012-01-13 | $4.53 | $4.53 | 1,200 | — | — |
| 2012-01-12 | $4.53 | $4.53 | 30,900 | — | — |
| 2012-01-11 | $4.51 | $4.51 | 13,500 | — | — |
| 2012-01-10 | $4.57 | $4.57 | 1,650 | — | — |
| 2012-01-09 | $4.54 | $4.54 | 1,800 | — | — |
| 2012-01-06 | $4.50 | $4.50 | 5,250 | — | — |
| 2012-01-05 | $4.53 | $4.53 | 12,300 | — | — |
| 2012-01-04 | $4.47 | $4.47 | 15,150 | — | — |
| 2012-01-03 | $4.55 | $4.55 | 25,500 | — | — |