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
- 2007-06-20 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 | $2.40 | $2.40 | 271,317 | — | — |
| 2012-12-28 | $2.46 | $2.46 | 90,848 | — | — |
| 2012-12-27 | $2.58 | $2.58 | 66,182 | — | — |
| 2012-12-26 | $2.64 | $2.64 | 69,246 | — | — |
| 2012-12-24 | $2.64 | $2.64 | 103,104 | — | — |
| 2012-12-21 | $2.73 | $2.73 | 205,288 | — | — |
| 2012-12-20 | $2.93 | $2.93 | 64,497 | — | — |
| 2012-12-19 | $2.90 | $2.90 | 104,176 | — | — |
| 2012-12-18 | $2.91 | $2.91 | 105,402 | — | — |
| 2012-12-17 | $2.97 | $2.97 | 127,003 | — | — |
| 2012-12-14 | $3.06 | $3.06 | 152,128 | — | — |
| 2012-12-13 | $2.97 | $2.97 | 137,267 | — | — |
| 2012-12-12 | $3.10 | $3.10 | 322,639 | — | — |
| 2012-12-11 | $3.26 | $3.26 | 1,078,988 | — | — |
| 2012-12-10 | $3.09 | $3.09 | 347,917 | — | — |
| 2012-12-07 | $2.99 | $2.99 | 196,556 | — | — |
| 2012-12-06 | $2.85 | $2.85 | 355,730 | — | — |
| 2012-12-05 | $2.85 | $2.85 | 48,105 | — | — |
| 2012-12-04 | $2.85 | $2.85 | 91,460 | — | — |
| 2012-12-03 | $2.92 | $2.92 | 84,413 | — | — |
| 2012-11-30 | $2.94 | $2.94 | 119,649 | — | — |
| 2012-11-29 | $2.87 | $2.87 | 150,442 | — | — |
| 2012-11-28 | $2.92 | $2.92 | 627,048 | — | — |
| 2012-11-27 | $3.04 | $3.04 | 50,403 | — | — |
| 2012-11-26 | $3.05 | $3.05 | 116,738 | — | — |
| 2012-11-23 | $3.10 | $3.10 | 40,904 | — | — |
| 2012-11-21 | $3.06 | $3.06 | 64,344 | — | — |
| 2012-11-20 | $3.12 | $3.12 | 89,775 | — | — |
| 2012-11-19 | $3.13 | $3.13 | 194,104 | — | — |
| 2012-11-16 | $3.17 | $3.17 | 191,806 | — | — |
| 2012-11-15 | $3.14 | $3.14 | 56,837 | — | — |
| 2012-11-14 | $3.10 | $3.10 | 392,039 | — | — |
| 2012-11-13 | $3.58 | $3.58 | 147,685 | — | — |
| 2012-11-12 | $3.73 | $3.73 | 110,610 | — | — |
| 2012-11-09 | $3.96 | $3.96 | 210,803 | — | — |
| 2012-11-08 | $4.00 | $4.00 | 146,000 | — | — |
| 2012-11-07 | $3.98 | $3.98 | 337,959 | — | — |
| 2012-11-06 | $3.79 | $3.79 | 268,100 | — | — |
| 2012-11-05 | $3.54 | $3.54 | 109,078 | — | — |
| 2012-11-02 | $3.71 | $3.71 | 85,639 | — | — |
| 2012-11-01 | $3.85 | $3.85 | 111,530 | — | — |
| 2012-10-31 | $3.86 | $3.86 | 231,945 | — | — |
| 2012-10-26 | $4.19 | $4.19 | 159,175 | — | — |
| 2012-10-25 | $4.33 | $4.33 | 166,835 | — | — |
| 2012-10-24 | $4.28 | $4.28 | 95,444 | — | — |
| 2012-10-23 | $4.44 | $4.44 | 192,726 | — | — |
| 2012-10-22 | $4.28 | $4.28 | 312,834 | — | — |
| 2012-10-19 | $4.53 | $4.53 | 392,958 | — | — |
| 2012-10-18 | $4.77 | $4.77 | 556,422 | — | — |
| 2012-10-17 | $4.74 | $4.74 | 669,178 | — | — |
| 2012-10-16 | $4.59 | $4.59 | 182,768 | — | — |
| 2012-10-15 | $4.59 | $4.59 | 541,868 | — | — |
| 2012-10-12 | $4.67 | $4.67 | 1,059,838 | — | — |
| 2012-10-11 | $4.13 | $4.13 | 416,091 | — | — |
| 2012-10-10 | $4.09 | $4.09 | 566,687 | — | — |
| 2012-10-09 | $4.30 | $4.30 | 2,885,828 | — | — |
| 2012-10-08 | $4.15 | $4.15 | 1,114,530 | — | — |
| 2012-10-05 | $3.37 | $3.37 | 422,219 | — | — |
| 2012-10-04 | $3.40 | $3.40 | 380,855 | — | — |
| 2012-10-03 | $3.61 | $3.61 | 333,670 | — | — |
| 2012-10-02 | $3.68 | $3.68 | 704,414 | — | — |
| 2012-10-01 | $3.84 | $3.84 | 1,276,462 | — | — |
| 2012-09-28 | $3.31 | $3.31 | 488,402 | — | — |
| 2012-09-27 | $3.46 | $3.46 | 457,762 | — | — |
| 2012-09-26 | $3.81 | $3.81 | 629,652 | — | — |
| 2012-09-25 | $4.21 | $4.21 | 1,802,858 | — | — |
| 2012-09-24 | $3.88 | $3.88 | 1,019,546 | — | — |
| 2012-09-21 | $4.66 | $4.66 | 1,011,580 | — | — |
| 2012-09-20 | $4.67 | $4.67 | 1,027,512 | — | — |
| 2012-09-19 | $5.01 | $5.01 | 2,025,917 | — | — |
| 2012-09-18 | $5.81 | $5.81 | 1,426,292 | — | — |
| 2012-09-17 | $6.66 | $6.66 | 3,184,722 | — | — |
| 2012-09-14 | $5.86 | $5.86 | 4,638,130 | — | — |
| 2012-09-13 | $4.18 | $4.18 | 2,560,278 | — | — |
| 2012-09-12 | $2.71 | $2.71 | 324,171 | — | — |
| 2012-09-11 | $2.77 | $2.77 | 344,853 | — | — |
| 2012-09-10 | $2.68 | $2.68 | 412,414 | — | — |
| 2012-09-07 | $3.07 | $3.07 | 2,609,302 | — | — |
| 2012-09-06 | $1.96 | $1.96 | 15,014 | — | — |
| 2012-09-05 | $1.98 | $1.98 | 9,345 | — | — |
| 2012-09-04 | $2.01 | $2.01 | 25,891 | — | — |
| 2012-08-31 | $1.99 | $1.99 | 21,295 | — | — |
| 2012-08-30 | $1.96 | $1.96 | 14,860 | — | — |
| 2012-08-29 | $2.02 | $2.02 | 54,539 | — | — |
| 2012-08-28 | $1.97 | $1.97 | 26,044 | — | — |
| 2012-08-27 | $1.91 | $1.91 | 166,528 | — | — |
| 2012-08-24 | $2.02 | $2.02 | 31,406 | — | — |
| 2012-08-23 | $2.04 | $2.04 | 42,130 | — | — |
| 2012-08-22 | $1.96 | $1.96 | 9,498 | — | — |
| 2012-08-21 | $1.98 | $1.98 | 37,840 | — | — |
| 2012-08-20 | $1.93 | $1.93 | 36,002 | — | — |
| 2012-08-17 | $1.96 | $1.96 | 51,935 | — | — |
| 2012-08-16 | $2.02 | $2.02 | 30,027 | — | — |
| 2012-08-15 | $2.00 | $2.00 | 42,283 | — | — |
| 2012-08-14 | $1.96 | $1.96 | 34,010 | — | — |
| 2012-08-13 | $1.85 | $1.85 | 80,124 | — | — |
| 2012-08-10 | $1.92 | $1.92 | 152,434 | — | — |
| 2012-08-09 | $2.02 | $2.02 | 146,919 | — | — |
| 2012-08-08 | $2.15 | $2.15 | 109,844 | — | — |
| 2012-08-07 | $2.10 | $2.10 | 188,283 | — | — |
| 2012-08-06 | $2.02 | $2.02 | 36,155 | — | — |
| 2012-08-03 | $2.06 | $2.06 | 101,112 | — | — |
| 2012-08-02 | $2.05 | $2.05 | 151,974 | — | — |
| 2012-08-01 | $1.99 | $1.99 | 138,340 | — | — |
| 2012-07-31 | $1.81 | $1.81 | 41,058 | — | — |
| 2012-07-30 | $1.87 | $1.87 | 105,248 | — | — |
| 2012-07-27 | $1.76 | $1.76 | 86,711 | — | — |
| 2012-07-26 | $1.73 | $1.73 | 310,536 | — | — |
| 2012-07-25 | $2.06 | $2.06 | 579,709 | — | — |
| 2012-07-24 | $1.46 | $1.46 | 50,250 | — | — |
| 2012-07-23 | $1.53 | $1.53 | 50,096 | — | — |
| 2012-07-20 | $1.66 | $1.66 | 36,615 | — | — |
| 2012-07-19 | $1.76 | $1.76 | 40,445 | — | — |
| 2012-07-18 | $1.93 | $1.93 | 54,999 | — | — |
| 2012-07-17 | $1.98 | $1.98 | 139,106 | — | — |
| 2012-07-16 | $1.91 | $1.91 | 498,666 | — | — |
| 2012-07-13 | $1.63 | $1.63 | 78,592 | — | — |
| 2012-07-12 | $1.83 | $1.83 | 47,492 | — | — |
| 2012-07-11 | $2.01 | $2.01 | 53,467 | — | — |
| 2012-07-10 | $2.02 | $2.02 | 51,782 | — | — |
| 2012-07-09 | $2.32 | $2.32 | 23,593 | — | — |
| 2012-07-06 | $2.35 | $2.35 | 16,392 | — | — |
| 2012-07-05 | $2.35 | $2.35 | 23,440 | — | — |
| 2012-07-03 | $2.32 | $2.32 | 11,490 | — | — |
| 2012-07-02 | $2.31 | $2.31 | 56,071 | — | — |
| 2012-06-29 | $2.32 | $2.32 | 49,943 | — | — |
| 2012-06-28 | $2.38 | $2.38 | 131,446 | — | — |
| 2012-06-27 | $2.81 | $2.81 | 79,051 | — | — |
| 2012-06-26 | $2.95 | $2.95 | 38,913 | — | — |
| 2012-06-25 | $2.94 | $2.94 | 44,581 | — | — |
| 2012-06-22 | $3.04 | $3.04 | 40,292 | — | — |
| 2012-06-21 | $3.13 | $3.13 | 36,462 | — | — |
| 2012-06-20 | $3.20 | $3.20 | 123,939 | — | — |
| 2012-06-19 | $3.00 | $3.00 | 56,378 | — | — |
| 2012-06-18 | $2.93 | $2.93 | 77,213 | — | — |
| 2012-06-15 | $2.99 | $2.99 | 164,843 | — | — |
| 2012-06-14 | $3.26 | $3.26 | 2,191 | — | — |
| 2012-06-13 | $3.39 | $3.39 | 14,439 | — | — |
| 2012-06-12 | $3.39 | $3.39 | 15,504 | — | — |
| 2012-06-11 | $3.79 | $3.79 | 13,765 | — | — |
| 2012-06-08 | $3.66 | $3.66 | 23,830 | — | — |
| 2012-06-07 | $3.52 | $3.52 | 42,115 | — | — |
| 2012-06-06 | $3.92 | $3.92 | 19,556 | — | — |
| 2012-06-05 | $3.79 | $3.79 | 11,980 | — | — |
| 2012-06-04 | $3.92 | $3.92 | 17,097 | — | — |
| 2012-06-01 | $3.79 | $3.79 | 9,889 | — | — |
| 2012-05-31 | $3.92 | $3.92 | 20,828 | — | — |
| 2012-05-30 | $3.79 | $3.79 | 60,951 | — | — |
| 2012-05-29 | $4.31 | $4.31 | 18,399 | — | — |
| 2012-05-25 | $4.57 | $4.57 | 13,382 | — | — |
| 2012-05-24 | $4.57 | $4.57 | 73,605 | — | — |
| 2012-05-23 | $4.44 | $4.44 | 16,377 | — | — |
| 2012-05-22 | $4.44 | $4.44 | 71,047 | — | — |
| 2012-05-21 | $4.18 | $4.18 | 20,100 | — | — |
| 2012-05-18 | $4.05 | $4.05 | 56,914 | — | — |
| 2012-05-17 | $4.31 | $4.31 | 24,857 | — | — |
| 2012-05-16 | $4.57 | $4.57 | 18,078 | — | — |
| 2012-05-15 | $4.57 | $4.57 | 55,688 | — | — |
| 2012-05-14 | $4.70 | $4.70 | 28,173 | — | — |
| 2012-05-11 | $5.35 | $5.35 | 143,403 | — | — |
| 2012-05-10 | $6.40 | $6.40 | 102,705 | — | — |
| 2012-05-09 | $6.01 | $6.01 | 62,061 | — | — |
| 2012-05-08 | $5.61 | $5.61 | 6,565 | — | — |
| 2012-05-07 | $5.61 | $5.61 | 27,737 | — | — |
| 2012-05-04 | $5.61 | $5.61 | 12,049 | — | — |
| 2012-05-03 | $5.87 | $5.87 | 35,006 | — | — |
| 2012-05-02 | $5.61 | $5.61 | 39,786 | — | — |
| 2012-05-01 | $5.87 | $5.87 | 34,064 | — | — |
| 2012-04-30 | $6.01 | $6.01 | 25,707 | — | — |
| 2012-04-27 | $6.01 | $6.01 | 91,062 | — | — |
| 2012-04-26 | $6.53 | $6.53 | 64,972 | — | — |
| 2012-04-25 | $6.79 | $6.79 | 32,884 | — | — |
| 2012-04-24 | $7.18 | $7.18 | 15,473 | — | — |
| 2012-04-23 | $7.18 | $7.18 | 40,537 | — | — |
| 2012-04-20 | $7.57 | $7.57 | 124,567 | — | — |
| 2012-04-19 | $6.53 | $6.53 | 22,796 | — | — |
| 2012-04-18 | $6.79 | $6.79 | 41,418 | — | — |
| 2012-04-17 | $7.18 | $7.18 | 26,695 | — | — |
| 2012-04-16 | $7.18 | $7.18 | 55,864 | — | — |
| 2012-04-13 | $7.31 | $7.31 | 45,968 | — | — |
| 2012-04-12 | $7.70 | $7.70 | 16,867 | — | — |
| 2012-04-11 | $7.70 | $7.70 | 42,735 | — | — |
| 2012-04-10 | $7.31 | $7.31 | 56,508 | — | — |
| 2012-04-09 | $8.09 | $8.09 | 38,438 | — | — |
| 2012-04-05 | $7.70 | $7.70 | 22,589 | — | — |
| 2012-04-04 | $7.57 | $7.57 | 115,038 | — | — |
| 2012-04-03 | $8.22 | $8.22 | 139,512 | — | — |
| 2012-04-02 | $8.22 | $8.22 | 70,855 | — | — |
| 2012-03-30 | $8.49 | $8.49 | 24,688 | — | — |
| 2012-03-29 | $8.62 | $8.62 | 32,264 | — | — |
| 2012-03-28 | $8.88 | $8.88 | 21,892 | — | — |
| 2012-03-27 | $9.14 | $9.14 | 93,398 | — | — |
| 2012-03-26 | $8.75 | $8.75 | 58,339 | — | — |
| 2012-03-23 | $8.62 | $8.62 | 19,633 | — | — |
| 2012-03-22 | $8.36 | $8.36 | 52,969 | — | — |
| 2012-03-21 | $8.49 | $8.49 | 71,790 | — | — |
| 2012-03-20 | $8.88 | $8.88 | 22,206 | — | — |
| 2012-03-19 | $9.01 | $9.01 | 70,135 | — | — |
| 2012-03-16 | $9.01 | $9.01 | 102,299 | — | — |
| 2012-03-15 | $8.49 | $8.49 | 56,577 | — | — |
| 2012-03-14 | $8.75 | $8.75 | 27,040 | — | — |
| 2012-03-13 | $8.62 | $8.62 | 41,624 | — | — |
| 2012-03-12 | $8.62 | $8.62 | 66,198 | — | — |
| 2012-03-09 | $8.62 | $8.62 | 56,745 | — | — |
| 2012-03-08 | $8.49 | $8.49 | 67,875 | — | — |
| 2012-03-07 | $8.62 | $8.62 | 76,876 | — | — |
| 2012-03-06 | $8.36 | $8.36 | 125,662 | — | — |
| 2012-03-05 | $9.14 | $9.14 | 261,214 | — | — |
| 2012-03-02 | $10.05 | $10.05 | 461,929 | — | — |
| 2012-03-01 | $9.40 | $9.40 | 242,010 | — | — |
| 2012-02-29 | $9.92 | $9.92 | 171,676 | — | — |
| 2012-02-28 | $9.92 | $9.92 | 246,729 | — | — |
| 2012-02-27 | $11.10 | $11.10 | 602,896 | — | — |
| 2012-02-24 | $10.31 | $10.31 | 668,029 | — | — |
| 2012-02-23 | $8.62 | $8.62 | 41,961 | — | — |
| 2012-02-22 | $8.49 | $8.49 | 49,461 | — | — |
| 2012-02-21 | $8.36 | $8.36 | 60,751 | — | — |
| 2012-02-17 | $8.36 | $8.36 | 72,173 | — | — |
| 2012-02-16 | $8.09 | $8.09 | 60,047 | — | — |
| 2012-02-15 | $7.96 | $7.96 | 52,257 | — | — |
| 2012-02-14 | $7.83 | $7.83 | 118,561 | — | — |
| 2012-02-13 | $8.36 | $8.36 | 48,564 | — | — |
| 2012-02-10 | $8.22 | $8.22 | 133,161 | — | — |
| 2012-02-09 | $9.01 | $9.01 | 312,934 | — | — |
| 2012-02-08 | $8.36 | $8.36 | 43,693 | — | — |
| 2012-02-07 | $8.36 | $8.36 | 41,693 | — | — |
| 2012-02-06 | $8.49 | $8.49 | 42,053 | — | — |
| 2012-02-03 | $8.75 | $8.75 | 34,393 | — | — |
| 2012-02-02 | $8.75 | $8.75 | 116,815 | — | — |
| 2012-02-01 | $8.49 | $8.49 | 114,571 | — | — |
| 2012-01-31 | $7.96 | $7.96 | 22,589 | — | — |
| 2012-01-30 | $8.09 | $8.09 | 34,608 | — | — |
| 2012-01-27 | $8.22 | $8.22 | 32,402 | — | — |
| 2012-01-26 | $8.49 | $8.49 | 40,989 | — | — |
| 2012-01-25 | $8.49 | $8.49 | 32,318 | — | — |
| 2012-01-24 | $8.49 | $8.49 | 35,925 | — | — |
| 2012-01-23 | $9.01 | $9.01 | 107,378 | — | — |
| 2012-01-20 | $8.22 | $8.22 | 37,258 | — | — |
| 2012-01-19 | $7.96 | $7.96 | 28,227 | — | — |
| 2012-01-18 | $8.09 | $8.09 | 19,319 | — | — |
| 2012-01-17 | $7.96 | $7.96 | 62,812 | — | — |
| 2012-01-13 | $8.36 | $8.36 | 118,860 | — | — |
| 2012-01-12 | $8.22 | $8.22 | 59,128 | — | — |
| 2012-01-11 | $7.96 | $7.96 | 41,678 | — | — |
| 2012-01-10 | $7.83 | $7.83 | 56,186 | — | — |
| 2012-01-09 | $7.83 | $7.83 | 61,678 | — | — |
| 2012-01-06 | $8.09 | $8.09 | 42,911 | — | — |
| 2012-01-05 | $8.49 | $8.49 | 81,487 | — | — |
| 2012-01-04 | $8.36 | $8.36 | 39,526 | — | — |
| 2012-01-03 | $8.75 | $8.75 | 51,828 | — | — |