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
- 2008-06-24 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 | $3.30 | $3.30 | 3,200 |
| 2012-12-28 | $3.00 | $3.00 | 5,010 |
| 2012-12-27 | $2.80 | $2.80 | 5,330 |
| 2012-12-26 | $2.80 | $2.80 | 2,070 |
| 2012-12-24 | $3.00 | $3.00 | 2,290 |
| 2012-12-21 | $3.10 | $3.10 | 7,520 |
| 2012-12-20 | $2.70 | $2.70 | 6,210 |
| 2012-12-19 | $2.90 | $2.90 | 6,270 |
| 2012-12-18 | $2.70 | $2.70 | 4,740 |
| 2012-12-17 | $2.70 | $2.70 | 5,690 |
| 2012-12-14 | $2.80 | $2.80 | 6,270 |
| 2012-12-13 | $3.20 | $3.20 | 7,890 |
| 2012-12-12 | $3.60 | $3.60 | 12,380 |
| 2012-12-11 | $3.30 | $3.30 | 3,820 |
| 2012-12-10 | $3.10 | $3.10 | 8,990 |
| 2012-12-07 | $2.80 | $2.80 | 2,860 |
| 2012-12-06 | $2.80 | $2.80 | 3,140 |
| 2012-12-05 | $3.00 | $3.00 | 9,640 |
| 2012-12-04 | $2.90 | $2.90 | 3,600 |
| 2012-12-03 | $2.40 | $2.40 | 3,933 |
| 2012-11-30 | $3.00 | $3.00 | 11,307 |
| 2012-11-29 | $3.60 | $3.60 | 3,642 |
| 2012-11-28 | $3.60 | $3.60 | 5,798 |
| 2012-11-27 | $4.20 | $4.20 | 4,708 |
| 2012-11-26 | $4.20 | $4.20 | 2,582 |
| 2012-11-23 | $4.20 | $4.20 | 2,412 |
| 2012-11-21 | $4.20 | $4.20 | 1,355 |
| 2012-11-20 | $4.20 | $4.20 | 1,130 |
| 2012-11-19 | $4.20 | $4.20 | 5,140 |
| 2012-11-16 | $4.20 | $4.20 | 2,190 |
| 2012-11-15 | $3.60 | $3.60 | 4,728 |
| 2012-11-14 | $4.20 | $4.20 | 6,338 |
| 2012-11-13 | $4.20 | $4.20 | 10,707 |
| 2012-11-12 | $4.80 | $4.80 | 2,765 |
| 2012-11-09 | $4.80 | $4.80 | 2,517 |
| 2012-11-08 | $4.80 | $4.80 | 6,258 |
| 2012-11-07 | $4.80 | $4.80 | 3,448 |
| 2012-11-06 | $4.80 | $4.80 | 10,527 |
| 2012-11-05 | $5.40 | $5.40 | 1,237 |
| 2012-11-02 | $5.40 | $5.40 | 5,687 |
| 2012-11-01 | $5.40 | $5.40 | 4,887 |
| 2012-10-31 | $5.40 | $5.40 | 11,183 |
| 2012-10-26 | $5.40 | $5.40 | 10,020 |
| 2012-10-25 | $4.80 | $4.80 | 2,507 |
| 2012-10-24 | $5.40 | $5.40 | 2,333 |
| 2012-10-23 | $4.80 | $4.80 | 5,328 |
| 2012-10-22 | $5.40 | $5.40 | 7,960 |
| 2012-10-19 | $5.40 | $5.40 | 2,770 |
| 2012-10-18 | $4.80 | $4.80 | 3,400 |
| 2012-10-17 | $4.80 | $4.80 | 5,065 |
| 2012-10-16 | $5.40 | $5.40 | 927 |
| 2012-10-15 | $5.40 | $5.40 | 8,537 |
| 2012-10-12 | $5.40 | $5.40 | 16,402 |
| 2012-10-11 | $4.80 | $4.80 | 1,635 |
| 2012-10-10 | $4.80 | $4.80 | 1,225 |
| 2012-10-09 | $4.80 | $4.80 | 1,900 |
| 2012-10-08 | $5.40 | $5.40 | 3,897 |
| 2012-10-05 | $5.40 | $5.40 | 3,312 |
| 2012-10-04 | $5.40 | $5.40 | 2,817 |
| 2012-10-03 | $5.40 | $5.40 | 7,313 |
| 2012-10-02 | $5.40 | $5.40 | 3,892 |
| 2012-10-01 | $5.40 | $5.40 | 4,842 |
| 2012-09-28 | $5.40 | $5.40 | 5,897 |
| 2012-09-27 | $5.40 | $5.40 | 2,482 |
| 2012-09-26 | $5.40 | $5.40 | 12,408 |
| 2012-09-25 | $5.40 | $5.40 | 18,215 |
| 2012-09-24 | $5.40 | $5.40 | 13,735 |
| 2012-09-21 | $4.80 | $4.80 | 3,797 |
| 2012-09-20 | $4.20 | $4.20 | 3,328 |
| 2012-09-19 | $4.80 | $4.80 | 4,308 |
| 2012-09-18 | $4.80 | $4.80 | 2,948 |
| 2012-09-17 | $4.80 | $4.80 | 1,870 |
| 2012-09-14 | $4.80 | $4.80 | 9,297 |
| 2012-09-13 | $4.80 | $4.80 | 1,008 |
| 2012-09-12 | $4.80 | $4.80 | 1,332 |
| 2012-09-11 | $4.80 | $4.80 | 3,545 |
| 2012-09-10 | $4.80 | $4.80 | 2,918 |
| 2012-09-07 | $4.20 | $4.20 | 6,235 |
| 2012-09-06 | $4.80 | $4.80 | 2,043 |
| 2012-09-05 | $4.80 | $4.80 | 1,957 |
| 2012-09-04 | $4.80 | $4.80 | 2,423 |
| 2012-08-31 | $4.80 | $4.80 | 7,920 |
| 2012-08-30 | $4.80 | $4.80 | 7,032 |
| 2012-08-29 | $5.40 | $5.40 | 2,805 |
| 2012-08-28 | $5.40 | $5.40 | 1,772 |
| 2012-08-27 | $5.40 | $5.40 | 4,630 |
| 2012-08-24 | $5.40 | $5.40 | 3,393 |
| 2012-08-23 | $5.40 | $5.40 | 1,867 |
| 2012-08-22 | $5.40 | $5.40 | 1,698 |
| 2012-08-21 | $5.40 | $5.40 | 2,975 |
| 2012-08-20 | $5.40 | $5.40 | 1,900 |
| 2012-08-17 | $5.40 | $5.40 | 4,290 |
| 2012-08-16 | $6.00 | $6.00 | 3,618 |
| 2012-08-15 | $6.00 | $6.00 | 3,637 |
| 2012-08-14 | $5.40 | $5.40 | 8,087 |
| 2012-08-13 | $4.80 | $4.80 | 4,618 |
| 2012-08-10 | $4.80 | $4.80 | 3,470 |
| 2012-08-09 | $4.80 | $4.80 | 3,347 |
| 2012-08-08 | $5.40 | $5.40 | 1,842 |
| 2012-08-07 | $4.80 | $4.80 | 8,283 |
| 2012-08-06 | $5.40 | $5.40 | 1,702 |
| 2012-08-03 | $4.80 | $4.80 | 3,047 |
| 2012-08-02 | $5.40 | $5.40 | 8,260 |
| 2012-08-01 | $5.40 | $5.40 | 5,997 |
| 2012-07-31 | $5.40 | $5.40 | 1,825 |
| 2012-07-30 | $5.40 | $5.40 | 4,618 |
| 2012-07-27 | $6.00 | $6.00 | 5,458 |
| 2012-07-26 | $6.00 | $6.00 | 4,278 |
| 2012-07-25 | $6.00 | $6.00 | 5,490 |
| 2012-07-24 | $6.00 | $6.00 | 7,963 |
| 2012-07-23 | $6.00 | $6.00 | 22,587 |
| 2012-07-20 | $6.00 | $6.00 | 5,925 |
| 2012-07-19 | $6.00 | $6.00 | 4,133 |
| 2012-07-18 | $5.40 | $5.40 | 6,457 |
| 2012-07-17 | $6.60 | $6.60 | 8,070 |
| 2012-07-16 | $7.20 | $7.20 | 10,275 |
| 2012-07-13 | $7.20 | $7.20 | 14,225 |
| 2012-07-12 | $6.00 | $6.00 | 8,210 |
| 2012-07-11 | $6.00 | $6.00 | 2,013 |
| 2012-07-10 | $6.00 | $6.00 | 2,625 |
| 2012-07-09 | $6.60 | $6.60 | 14,853 |
| 2012-07-06 | $7.20 | $7.20 | 2,097 |
| 2012-07-05 | $7.20 | $7.20 | 1,500 |
| 2012-07-03 | $7.20 | $7.20 | 707 |
| 2012-07-02 | $7.20 | $7.20 | 903 |
| 2012-06-29 | $7.20 | $7.20 | 3,402 |
| 2012-06-28 | $7.20 | $7.20 | 5,767 |
| 2012-06-27 | $7.20 | $7.20 | 1,472 |
| 2012-06-26 | $7.20 | $7.20 | 8,915 |
| 2012-06-25 | $7.80 | $7.80 | 11,360 |
| 2012-06-22 | $7.20 | $7.20 | 4,937 |
| 2012-06-21 | $7.80 | $7.80 | 4,897 |
| 2012-06-20 | $7.80 | $7.80 | 4,118 |
| 2012-06-19 | $8.40 | $8.40 | 8,202 |
| 2012-06-18 | $8.40 | $8.40 | 12,263 |
| 2012-06-15 | $8.40 | $8.40 | 13,325 |
| 2012-06-14 | $7.20 | $7.20 | 12,642 |
| 2012-06-13 | $6.00 | $6.00 | 3,925 |
| 2012-06-12 | $6.60 | $6.60 | 1,158 |
| 2012-06-11 | $6.00 | $6.00 | 2,147 |
| 2012-06-08 | $6.00 | $6.00 | 1,710 |
| 2012-06-07 | $6.00 | $6.00 | 1,258 |
| 2012-06-06 | $6.00 | $6.00 | 4,262 |
| 2012-06-05 | $6.00 | $6.00 | 1,065 |
| 2012-06-04 | $5.40 | $5.40 | 3,130 |
| 2012-06-01 | $6.00 | $6.00 | 4,143 |
| 2012-05-31 | $5.40 | $5.40 | 1,985 |
| 2012-05-30 | $6.00 | $6.00 | 3,648 |
| 2012-05-29 | $6.00 | $6.00 | 7,062 |
| 2012-05-25 | $4.80 | $4.80 | 675 |
| 2012-05-24 | $4.80 | $4.80 | 265 |
| 2012-05-23 | $4.20 | $4.20 | 1,025 |
| 2012-05-22 | $4.80 | $4.80 | 2,217 |
| 2012-05-21 | $4.80 | $4.80 | 67 |
| 2012-05-18 | $4.80 | $4.80 | 1,967 |
| 2012-05-17 | $4.20 | $4.20 | 1,338 |
| 2012-05-16 | $4.80 | $4.80 | 2,033 |
| 2012-05-15 | $4.80 | $4.80 | 6,978 |
| 2012-05-14 | $4.80 | $4.80 | 5,088 |
| 2012-05-11 | $5.40 | $5.40 | 3,628 |
| 2012-05-10 | $6.00 | $6.00 | 3,467 |
| 2012-05-09 | $5.40 | $5.40 | 583 |
| 2012-05-08 | $5.40 | $5.40 | 6,682 |
| 2012-05-07 | $5.40 | $5.40 | 530 |
| 2012-05-04 | $5.40 | $5.40 | 5,808 |
| 2012-05-03 | $6.00 | $6.00 | 1,338 |
| 2012-05-02 | $6.00 | $6.00 | 9,587 |
| 2012-05-01 | $6.60 | $6.60 | 7,728 |
| 2012-04-30 | $6.60 | $6.60 | 2,085 |
| 2012-04-27 | $6.60 | $6.60 | 1,733 |
| 2012-04-26 | $7.20 | $7.20 | 5,283 |
| 2012-04-25 | $6.60 | $6.60 | 2,663 |
| 2012-04-24 | $6.60 | $6.60 | 1,508 |
| 2012-04-23 | $7.20 | $7.20 | 1,442 |
| 2012-04-20 | $7.20 | $7.20 | 3,283 |
| 2012-04-19 | $7.20 | $7.20 | 1,502 |
| 2012-04-18 | $7.20 | $7.20 | 675 |
| 2012-04-17 | $7.20 | $7.20 | 4,347 |
| 2012-04-16 | $7.20 | $7.20 | 2,243 |
| 2012-04-13 | $7.80 | $7.80 | 182 |
| 2012-04-12 | $7.20 | $7.20 | 3,242 |
| 2012-04-11 | $7.20 | $7.20 | 1,832 |
| 2012-04-10 | $8.40 | $8.40 | 1,487 |
| 2012-04-09 | $8.40 | $8.40 | 1,792 |
| 2012-04-05 | $7.80 | $7.80 | 11,838 |
| 2012-04-04 | $7.20 | $7.20 | 3,005 |
| 2012-04-03 | $8.40 | $8.40 | 693 |
| 2012-04-02 | $7.80 | $7.80 | 8,607 |
| 2012-03-30 | $8.40 | $8.40 | 1,375 |
| 2012-03-29 | $8.40 | $8.40 | 128 |
| 2012-03-28 | $8.40 | $8.40 | 2,050 |
| 2012-03-27 | $8.40 | $8.40 | 553 |
| 2012-03-26 | $8.40 | $8.40 | 4,435 |
| 2012-03-23 | $9.00 | $9.00 | 1,687 |
| 2012-03-22 | $8.40 | $8.40 | 1,643 |
| 2012-03-21 | $9.00 | $9.00 | 2,380 |
| 2012-03-20 | $8.40 | $8.40 | 1,750 |
| 2012-03-19 | $8.40 | $8.40 | 910 |
| 2012-03-16 | $9.00 | $9.00 | 5,410 |
| 2012-03-15 | $8.40 | $8.40 | 807 |
| 2012-03-14 | $9.00 | $9.00 | 883 |
| 2012-03-13 | $9.00 | $9.00 | 1,390 |
| 2012-03-12 | $9.00 | $9.00 | 5,543 |
| 2012-03-09 | $9.00 | $9.00 | 3,552 |
| 2012-03-08 | $9.00 | $9.00 | 3,217 |
| 2012-03-07 | $8.40 | $8.40 | 5,185 |
| 2012-03-06 | $9.00 | $9.00 | 6,558 |
| 2012-03-05 | $9.00 | $9.00 | 1,787 |
| 2012-03-02 | $9.00 | $9.00 | 1,512 |
| 2012-03-01 | $9.60 | $9.60 | 6,448 |
| 2012-02-29 | $9.60 | $9.60 | 2,258 |
| 2012-02-28 | $9.60 | $9.60 | 1,852 |
| 2012-02-27 | $9.60 | $9.60 | 2,910 |
| 2012-02-24 | $9.60 | $9.60 | 1,903 |
| 2012-02-23 | $9.60 | $9.60 | 3,500 |
| 2012-02-22 | $9.60 | $9.60 | 2,097 |
| 2012-02-21 | $9.60 | $9.60 | 3,610 |
| 2012-02-17 | $9.60 | $9.60 | 2,612 |
| 2012-02-16 | $9.60 | $9.60 | 1,845 |
| 2012-02-15 | $9.60 | $9.60 | 1,750 |
| 2012-02-14 | $10.20 | $10.20 | 7,440 |
| 2012-02-13 | $9.60 | $9.60 | 3,337 |
| 2012-02-10 | $10.20 | $10.20 | 10,125 |
| 2012-02-09 | $9.60 | $9.60 | 1,730 |
| 2012-02-08 | $9.60 | $9.60 | 4,323 |
| 2012-02-07 | $10.20 | $10.20 | 8,462 |
| 2012-02-06 | $10.20 | $10.20 | 26,258 |
| 2012-02-03 | $9.60 | $9.60 | 8,860 |
| 2012-02-02 | $9.60 | $9.60 | 13,508 |
| 2012-02-01 | $9.00 | $9.00 | 2,263 |
| 2012-01-31 | $9.60 | $9.60 | 9,363 |
| 2012-01-30 | $9.60 | $9.60 | 21,135 |
| 2012-01-27 | $9.60 | $9.60 | 5,842 |
| 2012-01-26 | $9.00 | $9.00 | 2,527 |
| 2012-01-25 | $8.40 | $8.40 | 747 |
| 2012-01-24 | $9.00 | $9.00 | 333 |
| 2012-01-23 | $9.00 | $9.00 | 5,497 |
| 2012-01-20 | $9.00 | $9.00 | 2,507 |
| 2012-01-19 | $9.00 | $9.00 | 2,372 |
| 2012-01-18 | $9.00 | $9.00 | 678 |
| 2012-01-17 | $9.00 | $9.00 | 1,233 |
| 2012-01-13 | $9.00 | $9.00 | 6,280 |
| 2012-01-12 | $9.00 | $9.00 | 3,268 |
| 2012-01-11 | $9.00 | $9.00 | 1,278 |
| 2012-01-10 | $9.60 | $9.60 | 1,870 |
| 2012-01-09 | $9.60 | $9.60 | 3,115 |
| 2012-01-06 | $9.00 | $9.00 | 1,150 |
| 2012-01-05 | $9.60 | $9.60 | 883 |
| 2012-01-04 | $9.00 | $9.00 | 2,170 |
| 2012-01-03 | $9.60 | $9.60 | 12,480 |