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
- 2000-01-14 to 2026-08-28
- 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 | $3.00 | $3.00 | 21,450 |
| 2012-12-28 | $3.42 | $3.42 | 0 |
| 2012-12-27 | $3.42 | $3.42 | 700 |
| 2012-12-26 | $3.10 | $3.10 | 890 |
| 2012-12-24 | $3.49 | $3.49 | 0 |
| 2012-12-21 | $3.49 | $3.49 | 4,310 |
| 2012-12-20 | $2.77 | $2.77 | 2,100 |
| 2012-12-19 | $2.89 | $2.89 | 3,148 |
| 2012-12-18 | $3.15 | $3.15 | 4,150 |
| 2012-12-17 | $3.25 | $3.25 | 9,350 |
| 2012-12-14 | $3.40 | $3.40 | 2,635 |
| 2012-12-13 | $3.40 | $3.40 | 2,600 |
| 2012-12-12 | $3.50 | $3.50 | 0 |
| 2012-12-11 | $3.50 | $3.50 | 4,100 |
| 2012-12-10 | $3.40 | $3.40 | 800 |
| 2012-12-07 | $3.60 | $3.60 | 8,303 |
| 2012-12-06 | $3.14 | $3.14 | 13,380 |
| 2012-12-05 | $3.50 | $3.50 | 2,000 |
| 2012-12-04 | $3.80 | $3.80 | 0 |
| 2012-12-03 | $3.80 | $3.80 | 2,700 |
| 2012-11-30 | $3.50 | $3.50 | 750 |
| 2012-11-29 | $3.50 | $3.50 | 2,250 |
| 2012-11-28 | $3.50 | $3.50 | 6,750 |
| 2012-11-27 | $3.75 | $3.75 | 5,400 |
| 2012-11-26 | $3.76 | $3.76 | 4,000 |
| 2012-11-23 | $3.75 | $3.75 | 700 |
| 2012-11-21 | $3.75 | $3.75 | 313 |
| 2012-11-20 | $3.71 | $3.71 | 1,500 |
| 2012-11-19 | $3.89 | $3.89 | 390 |
| 2012-11-16 | $3.97 | $3.97 | 14,052 |
| 2012-11-15 | $3.19 | $3.19 | 200 |
| 2012-11-14 | $3.30 | $3.30 | 300 |
| 2012-11-13 | $3.30 | $3.30 | 0 |
| 2012-11-12 | $3.30 | $3.30 | 2,375 |
| 2012-11-09 | $3.19 | $3.19 | 7,900 |
| 2012-11-08 | $2.75 | $2.75 | 2,700 |
| 2012-11-07 | $3.00 | $3.00 | 3,475 |
| 2012-11-06 | $3.15 | $3.15 | 8,442 |
| 2012-11-05 | $3.21 | $3.21 | 6,512 |
| 2012-11-02 | $3.51 | $3.51 | 165 |
| 2012-11-01 | $3.51 | $3.51 | 1,210 |
| 2012-10-31 | $3.65 | $3.65 | 0 |
| 2012-10-26 | $3.65 | $3.65 | 1,380 |
| 2012-10-25 | $3.75 | $3.75 | 3,700 |
| 2012-10-24 | $3.99 | $3.99 | 13,975 |
| 2012-10-23 | $4.00 | $4.00 | 3,823 |
| 2012-10-22 | $4.00 | $4.00 | 3,560 |
| 2012-10-19 | $4.00 | $4.00 | 3,100 |
| 2012-10-18 | $4.00 | $4.00 | 1,600 |
| 2012-10-17 | $4.00 | $4.00 | 1,500 |
| 2012-10-16 | $4.00 | $4.00 | 2,948 |
| 2012-10-15 | $4.02 | $4.02 | 2,850 |
| 2012-10-12 | $4.00 | $4.00 | 49,384 |
| 2012-10-11 | $4.00 | $4.00 | 2,000 |
| 2012-10-10 | $4.00 | $4.00 | 400 |
| 2012-10-09 | $4.00 | $4.00 | 2,500 |
| 2012-10-08 | $4.00 | $4.00 | 14,225 |
| 2012-10-05 | $3.90 | $3.90 | 4,750 |
| 2012-10-04 | $4.00 | $4.00 | 800 |
| 2012-10-03 | $3.90 | $3.90 | 300 |
| 2012-10-02 | $4.07 | $4.07 | 0 |
| 2012-10-01 | $4.07 | $4.07 | 600 |
| 2012-09-28 | $4.00 | $4.00 | 17,873 |
| 2012-09-27 | $4.15 | $4.15 | 1,000 |
| 2012-09-26 | $4.08 | $4.08 | 16,143 |
| 2012-09-25 | $4.09 | $4.09 | 12,886 |
| 2012-09-24 | $4.00 | $4.00 | 3,900 |
| 2012-09-21 | $4.12 | $4.12 | 17,650 |
| 2012-09-20 | $4.05 | $4.05 | 510 |
| 2012-09-19 | $3.80 | $3.80 | 14,060 |
| 2012-09-18 | $3.80 | $3.80 | 11,087 |
| 2012-09-17 | $3.80 | $3.80 | 25,145 |
| 2012-09-14 | $3.80 | $3.80 | 7,200 |
| 2012-09-13 | $3.80 | $3.80 | 2,290 |
| 2012-09-12 | $4.06 | $4.06 | 0 |
| 2012-09-11 | $4.06 | $4.06 | 0 |
| 2012-09-10 | $4.06 | $4.06 | 0 |
| 2012-09-07 | $4.06 | $4.06 | 2,850 |
| 2012-09-06 | $4.00 | $4.00 | 500 |
| 2012-09-05 | $4.15 | $4.15 | 1,400 |
| 2012-09-04 | $4.05 | $4.05 | 3,600 |
| 2012-08-31 | $4.00 | $4.00 | 5,220 |
| 2012-08-30 | $4.20 | $4.20 | 750 |
| 2012-08-29 | $4.20 | $4.20 | 5,550 |
| 2012-08-28 | $4.30 | $4.30 | 1,936 |
| 2012-08-27 | $4.30 | $4.30 | 6,240 |
| 2012-08-24 | $4.25 | $4.25 | 7,034 |
| 2012-08-23 | $4.10 | $4.10 | 0 |
| 2012-08-22 | $4.10 | $4.10 | 3,350 |
| 2012-08-21 | $4.00 | $4.00 | 3,700 |
| 2012-08-20 | $4.20 | $4.20 | 12,173 |
| 2012-08-17 | $4.24 | $4.24 | 4,610 |
| 2012-08-16 | $4.05 | $4.05 | 150 |
| 2012-08-15 | $4.05 | $4.05 | 1,100 |
| 2012-08-14 | $4.40 | $4.40 | 0 |
| 2012-08-13 | $4.40 | $4.40 | 8,462 |
| 2012-08-10 | $4.40 | $4.40 | 1,619 |
| 2012-08-09 | $4.30 | $4.30 | 296 |
| 2012-08-08 | $4.01 | $4.01 | 2,050 |
| 2012-08-07 | $4.06 | $4.06 | 3,100 |
| 2012-08-06 | $4.06 | $4.06 | 1,084 |
| 2012-08-03 | $4.95 | $4.95 | 100 |
| 2012-08-02 | $4.30 | $4.30 | 1,300 |
| 2012-08-01 | $4.20 | $4.20 | 1,850 |
| 2012-07-31 | $4.30 | $4.30 | 6,144 |
| 2012-07-30 | $4.95 | $4.95 | 200 |
| 2012-07-27 | $4.25 | $4.25 | 1,300 |
| 2012-07-26 | $4.50 | $4.50 | 8,600 |
| 2012-07-25 | $5.15 | $5.15 | 500 |
| 2012-07-24 | $4.50 | $4.50 | 600 |
| 2012-07-23 | $4.50 | $4.50 | 7,990 |
| 2012-07-20 | $4.70 | $4.70 | 8,200 |
| 2012-07-19 | $4.50 | $4.50 | 6,300 |
| 2012-07-18 | $4.20 | $4.20 | 34,102 |
| 2012-07-17 | $4.75 | $4.75 | 400 |
| 2012-07-16 | $5.00 | $5.00 | 23,322 |
| 2012-07-13 | $5.65 | $5.65 | 7,272 |
| 2012-07-12 | $5.33 | $5.33 | 7,588 |
| 2012-07-11 | $5.63 | $5.63 | 14,482 |
| 2012-07-10 | $5.95 | $5.95 | 6,422 |
| 2012-07-09 | $6.00 | $6.00 | 11,750 |
| 2012-07-06 | $5.73 | $5.73 | 10,195 |
| 2012-07-05 | $5.80 | $5.80 | 18,745 |
| 2012-07-03 | $6.53 | $6.53 | 25,329 |
| 2012-07-02 | $6.55 | $6.55 | 36,086 |
| 2012-06-29 | $5.50 | $5.50 | 39,948 |
| 2012-06-28 | $3.75 | $3.75 | 4,244 |
| 2012-06-27 | $3.75 | $3.75 | 9,250 |
| 2012-06-26 | $3.75 | $3.75 | 2,150 |
| 2012-06-25 | $3.75 | $3.75 | 4,190 |
| 2012-06-22 | $3.75 | $3.75 | 19,381 |
| 2012-06-21 | $3.75 | $3.75 | 700 |
| 2012-06-20 | $3.50 | $3.50 | 15,948 |
| 2012-06-19 | $3.70 | $3.70 | 36,480 |
| 2012-06-18 | $3.75 | $3.75 | 5,850 |
| 2012-06-15 | $4.00 | $4.00 | 600 |
| 2012-06-14 | $4.25 | $4.25 | 3,200 |
| 2012-06-13 | $4.00 | $4.00 | 5,237 |
| 2012-06-12 | $4.25 | $4.25 | 8,092 |
| 2012-06-11 | $4.50 | $4.50 | 4,900 |
| 2012-06-08 | $5.00 | $5.00 | 10,800 |
| 2012-06-07 | $4.10 | $4.10 | 1,800 |
| 2012-06-06 | $5.00 | $5.00 | 100 |
| 2012-06-05 | $4.90 | $4.90 | 300 |
| 2012-06-04 | $4.75 | $4.75 | 609 |
| 2012-06-01 | $4.25 | $4.25 | 3,200 |
| 2012-05-31 | $4.00 | $4.00 | 9,440 |
| 2012-05-30 | $3.50 | $3.50 | 7,100 |
| 2012-05-29 | $4.90 | $4.90 | 1,483 |
| 2012-05-25 | $4.75 | $4.75 | 1,898 |
| 2012-05-24 | $4.00 | $4.00 | 2,005 |
| 2012-05-23 | $4.25 | $4.25 | 1,613 |
| 2012-05-22 | $4.00 | $4.00 | 10,045 |
| 2012-05-21 | $5.20 | $5.20 | 1,303 |
| 2012-05-18 | $9.25 | $9.25 | 0 |
| 2012-05-17 | $9.25 | $9.25 | 100 |
| 2012-05-16 | $9.95 | $9.95 | 13,213 |
| 2012-05-15 | $3.75 | $3.75 | 3,100 |
| 2012-05-14 | $3.83 | $3.83 | 7,700 |
| 2012-05-11 | $4.00 | $4.00 | 2,928 |
| 2012-05-10 | $4.00 | $4.00 | 9,598 |
| 2012-05-09 | $4.00 | $4.00 | 1,000 |
| 2012-05-08 | $5.75 | $5.75 | 1,450 |
| 2012-05-07 | $6.00 | $6.00 | 723 |
| 2012-05-04 | $6.00 | $6.00 | 891 |
| 2012-05-03 | $5.99 | $5.99 | 0 |
| 2012-05-02 | $5.99 | $5.99 | 964 |
| 2012-05-01 | $6.99 | $6.99 | 33,024 |
| 2012-04-30 | $7.40 | $7.40 | 0 |
| 2012-04-27 | $7.40 | $7.40 | 0 |
| 2012-04-26 | $7.40 | $7.40 | 0 |
| 2012-04-25 | $7.40 | $7.40 | 0 |
| 2012-04-24 | $7.40 | $7.40 | 3,300 |
| 2012-04-23 | $7.30 | $7.30 | 0 |
| 2012-04-20 | $7.30 | $7.30 | 2,500 |
| 2012-04-19 | $7.40 | $7.40 | 4,700 |
| 2012-04-18 | $6.53 | $6.53 | 0 |
| 2012-04-17 | $6.53 | $6.53 | 0 |
| 2012-04-16 | $6.53 | $6.53 | 0 |
| 2012-04-13 | $6.53 | $6.53 | 200 |
| 2012-04-12 | $6.83 | $6.83 | 500 |
| 2012-04-11 | $4.00 | $4.00 | 0 |
| 2012-04-10 | $4.00 | $4.00 | 0 |
| 2012-04-09 | $4.00 | $4.00 | 0 |
| 2012-04-05 | $4.00 | $4.00 | 2,078 |
| 2012-04-04 | $4.40 | $4.40 | 0 |
| 2012-04-03 | $4.40 | $4.40 | 2,950 |
| 2012-04-02 | $4.00 | $4.00 | 2,475 |
| 2012-03-30 | $3.98 | $3.98 | 250 |
| 2012-03-29 | $3.80 | $3.80 | 0 |
| 2012-03-28 | $3.80 | $3.80 | 496 |
| 2012-03-27 | $3.80 | $3.80 | 125 |
| 2012-03-26 | $4.00 | $4.00 | 0 |
| 2012-03-23 | $4.00 | $4.00 | 800 |
| 2012-03-22 | $4.00 | $4.00 | 500 |
| 2012-03-21 | $4.00 | $4.00 | 1,950 |
| 2012-03-20 | $4.00 | $4.00 | 1,695 |
| 2012-03-19 | $4.00 | $4.00 | 160 |
| 2012-03-16 | $4.00 | $4.00 | 650 |
| 2012-03-15 | $4.00 | $4.00 | 1,417 |
| 2012-03-14 | $4.60 | $4.60 | 575 |
| 2012-03-13 | $4.98 | $4.98 | 2,015 |
| 2012-03-12 | $4.60 | $4.60 | 50 |
| 2012-03-09 | $4.80 | $4.80 | 4,957 |
| 2012-03-08 | $4.20 | $4.20 | 546 |
| 2012-03-07 | $4.00 | $4.00 | 300 |
| 2012-03-06 | $4.20 | $4.20 | 1,050 |
| 2012-03-05 | $4.88 | $4.88 | 2,567 |
| 2012-03-02 | $4.40 | $4.40 | 25 |
| 2012-03-01 | $4.00 | $4.00 | 993 |
| 2012-02-29 | $4.00 | $4.00 | 2,023 |
| 2012-02-28 | $4.20 | $4.20 | 3,510 |
| 2012-02-27 | $3.60 | $3.60 | 4,505 |
| 2012-02-24 | $4.40 | $4.40 | 19,217 |
| 2012-02-23 | $4.80 | $4.80 | 7,762 |
| 2012-02-22 | $5.00 | $5.00 | 2,828 |
| 2012-02-21 | $5.00 | $5.00 | 4,221 |
| 2012-02-17 | $5.00 | $5.00 | 3,293 |
| 2012-02-16 | $4.00 | $4.00 | 57,235 |
| 2012-02-15 | $2.40 | $2.40 | 0 |
| 2012-02-14 | $2.40 | $2.40 | 863 |
| 2012-02-13 | $2.90 | $2.90 | 100 |
| 2012-02-10 | $2.92 | $2.92 | 525 |
| 2012-02-09 | $2.90 | $2.90 | 0 |
| 2012-02-08 | $2.90 | $2.90 | 545 |
| 2012-02-07 | $2.90 | $2.90 | 2,175 |
| 2012-02-06 | $2.92 | $2.92 | 1,168 |
| 2012-02-03 | $2.94 | $2.94 | 252 |
| 2012-02-02 | $3.00 | $3.00 | 1,226 |
| 2012-02-01 | $3.06 | $3.06 | 1,336 |
| 2012-01-31 | $3.00 | $3.00 | 2,526 |
| 2012-01-30 | $2.80 | $2.80 | 302 |
| 2012-01-27 | $2.80 | $2.80 | 50 |
| 2012-01-26 | $2.80 | $2.80 | 386 |
| 2012-01-25 | $2.90 | $2.90 | 3,615 |
| 2012-01-24 | $2.00 | $2.00 | 2,134 |
| 2012-01-23 | $3.00 | $3.00 | 25 |
| 2012-01-20 | $3.00 | $3.00 | 525 |
| 2012-01-19 | $2.60 | $2.60 | 0 |
| 2012-01-18 | $2.60 | $2.60 | 0 |
| 2012-01-17 | $2.60 | $2.60 | 0 |
| 2012-01-13 | $2.60 | $2.60 | 0 |
| 2012-01-12 | $2.60 | $2.60 | 500 |
| 2012-01-11 | $3.10 | $3.10 | 0 |
| 2012-01-10 | $3.10 | $3.10 | 300 |
| 2012-01-09 | $3.06 | $3.06 | 75 |
| 2012-01-06 | $3.00 | $3.00 | 300 |
| 2012-01-05 | $3.00 | $3.00 | 0 |
| 2012-01-04 | $3.00 | $3.00 | 0 |
| 2012-01-03 | $3.00 | $3.00 | 660 |