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
- 1984-05-04 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 | $3.61 | $3.61 | 20,714,000 | — | — |
| 2012-12-28 | $3.57 | $3.57 | 13,972,000 | — | — |
| 2012-12-27 | $3.60 | $3.60 | 23,188,000 | — | — |
| 2012-12-26 | $3.65 | $3.64 | 14,240,000 | — | — |
| 2012-12-24 | $3.70 | $3.69 | 15,233,000 | — | — |
| 2012-12-21 | $3.62 | $3.62 | 90,650,000 | — | — |
| 2012-12-20 | $3.66 | $3.66 | 20,516,000 | — | — |
| 2012-12-19 | $3.65 | $3.65 | 25,175,000 | — | — |
| 2012-12-18 | $3.69 | $3.69 | 26,283,000 | — | — |
| 2012-12-17 | $3.63 | $3.63 | 35,961,000 | — | — |
| 2012-12-14 | $3.64 | $3.64 | 24,317,000 | — | — |
| 2012-12-13 | $3.62 | $3.62 | 21,621,000 | — | — |
| 2012-12-12 | $3.61 | $3.60 | 21,255,000 | — | — |
| 2012-12-11 | $3.64 | $3.63 | 28,526,000 | — | — |
| 2012-12-10 | $3.61 | $3.60 | 16,554,000 | — | — |
| 2012-12-07 | $3.55 | $3.55 | 16,243,000 | — | — |
| 2012-12-06 | $3.51 | $3.51 | 21,384,000 | — | — |
| 2012-12-05 | $3.53 | $3.53 | 27,242,000 | — | — |
| 2012-12-04 | $3.55 | $3.55 | 26,806,000 | — | — |
| 2012-12-03 | $3.49 | $3.49 | 17,973,000 | — | — |
| 2012-11-30 | $3.51 | $3.51 | 37,506,000 | — | — |
| 2012-11-29 | $3.52 | $3.52 | 19,586,000 | — | — |
| 2012-11-28 | $3.54 | $3.54 | 22,264,000 | — | — |
| 2012-11-27 | $3.49 | $3.49 | 21,067,000 | — | — |
| 2012-11-26 | $3.53 | $3.52 | 24,028,000 | — | — |
| 2012-11-23 | $3.53 | $3.53 | 10,298,000 | — | — |
| 2012-11-21 | $3.45 | $3.45 | 26,745,000 | — | — |
| 2012-11-20 | $3.46 | $3.45 | 32,771,000 | — | — |
| 2012-11-19 | $3.47 | $3.47 | 28,864,000 | — | — |
| 2012-11-16 | $3.45 | $3.45 | 44,104,000 | — | — |
| 2012-11-15 | $3.46 | $3.46 | 37,878,000 | — | — |
| 2012-11-14 | $3.54 | $3.54 | 20,043,000 | — | — |
| 2012-11-13 | $3.63 | $3.63 | 16,382,000 | — | — |
| 2012-11-12 | $3.67 | $3.67 | 19,689,000 | — | — |
| 2012-11-09 | $3.64 | $3.64 | 28,438,000 | — | — |
| 2012-11-08 | $3.59 | $3.59 | 28,821,000 | — | — |
| 2012-11-07 | $3.62 | $3.62 | 37,731,000 | — | — |
| 2012-11-06 | $3.77 | $3.77 | 48,000,000 | — | — |
| 2012-11-05 | $3.68 | $3.68 | 25,701,000 | — | — |
| 2012-11-02 | $3.61 | $3.61 | 32,990,000 | — | — |
| 2012-11-01 | $3.69 | $3.69 | 31,083,000 | — | — |
| 2012-10-31 | $3.54 | $3.54 | 19,300,000 | — | — |
| 2012-10-26 | $3.54 | $3.54 | 39,446,000 | — | — |
| 2012-10-25 | $3.57 | $3.57 | 34,081,000 | — | — |
| 2012-10-24 | $3.55 | $3.54 | 35,593,000 | — | — |
| 2012-10-23 | $3.55 | $3.55 | 32,238,000 | — | — |
| 2012-10-22 | $3.59 | $3.58 | 45,030,000 | — | — |
| 2012-10-19 | $3.54 | $3.54 | 46,533,000 | — | — |
| 2012-10-18 | $3.60 | $3.60 | 125,555,000 | — | — |
| 2012-10-17 | $3.36 | $3.36 | 44,468,000 | — | — |
| 2012-10-16 | $3.34 | $3.34 | 28,262,000 | — | — |
| 2012-10-15 | $3.27 | $3.27 | 28,703,000 | — | — |
| 2012-10-12 | $3.25 | $3.25 | 39,196,000 | — | — |
| 2012-10-11 | $3.27 | $3.27 | 55,695,000 | — | — |
| 2012-10-10 | $3.19 | $3.19 | 41,787,000 | — | — |
| 2012-10-09 | $3.21 | $3.21 | 35,191,000 | — | — |
| 2012-10-08 | $3.21 | $3.21 | 21,780,000 | — | — |
| 2012-10-05 | $3.23 | $3.23 | 37,387,000 | — | — |
| 2012-10-04 | $3.18 | $3.18 | 30,212,000 | — | — |
| 2012-10-03 | $3.18 | $3.17 | 36,803,000 | — | — |
| 2012-10-02 | $3.21 | $3.21 | 44,104,000 | — | — |
| 2012-10-01 | $3.16 | $3.16 | 43,558,000 | — | — |
| 2012-09-28 | $3.18 | $3.18 | 46,497,000 | — | — |
| 2012-09-27 | $3.18 | $3.18 | 29,411,000 | — | — |
| 2012-09-26 | $3.13 | $3.13 | 44,515,000 | — | — |
| 2012-09-25 | $3.18 | $3.18 | 37,430,000 | — | — |
| 2012-09-24 | $3.25 | $3.25 | 31,813,000 | — | — |
| 2012-09-21 | $3.29 | $3.29 | 58,806,000 | — | — |
| 2012-09-20 | $3.26 | $3.26 | 39,852,000 | — | — |
| 2012-09-19 | $3.29 | $3.28 | 85,649,000 | — | — |
| 2012-09-18 | $3.37 | $3.37 | 26,201,000 | — | — |
| 2012-09-17 | $3.41 | $3.41 | 19,254,000 | — | — |
| 2012-09-14 | $3.44 | $3.43 | 46,120,000 | — | — |
| 2012-09-13 | $3.39 | $3.39 | 61,497,000 | — | — |
| 2012-09-12 | $3.38 | $3.38 | 28,065,000 | — | — |
| 2012-09-11 | $3.41 | $3.41 | 23,450,000 | — | — |
| 2012-09-10 | $3.43 | $3.43 | 22,294,000 | — | — |
| 2012-09-07 | $3.47 | $3.47 | 30,308,000 | — | — |
| 2012-09-06 | $3.43 | $3.43 | 32,438,000 | — | — |
| 2012-09-05 | $3.33 | $3.33 | 40,778,000 | — | — |
| 2012-09-04 | $3.36 | $3.36 | 28,683,000 | — | — |
| 2012-08-31 | $3.41 | $3.41 | 30,583,000 | — | — |
| 2012-08-30 | $3.34 | $3.34 | 29,196,000 | — | — |
| 2012-08-29 | $3.42 | $3.41 | 22,029,000 | — | — |
| 2012-08-28 | $3.42 | $3.42 | 16,413,000 | — | — |
| 2012-08-27 | $3.41 | $3.41 | 22,162,000 | — | — |
| 2012-08-24 | $3.46 | $3.46 | 20,947,000 | — | — |
| 2012-08-23 | $3.46 | $3.45 | 15,306,000 | — | — |
| 2012-08-22 | $3.50 | $3.50 | 25,868,000 | — | — |
| 2012-08-21 | $3.51 | $3.51 | 27,514,000 | — | — |
| 2012-08-20 | $3.52 | $3.52 | 28,017,000 | — | — |
| 2012-08-17 | $3.52 | $3.52 | 28,890,000 | — | — |
| 2012-08-16 | $3.52 | $3.52 | 22,451,000 | — | — |
| 2012-08-15 | $3.49 | $3.49 | 16,095,000 | — | — |
| 2012-08-14 | $3.48 | $3.48 | 24,579,000 | — | — |
| 2012-08-13 | $3.53 | $3.53 | 13,112,000 | — | — |
| 2012-08-10 | $3.55 | $3.55 | 15,791,000 | — | — |
| 2012-08-09 | $3.56 | $3.56 | 26,708,000 | — | — |
| 2012-08-08 | $3.56 | $3.56 | 14,791,000 | — | — |
| 2012-08-07 | $3.57 | $3.57 | 31,118,000 | — | — |
| 2012-08-06 | $3.46 | $3.46 | 21,461,000 | — | — |
| 2012-08-03 | $3.46 | $3.46 | 26,218,000 | — | — |
| 2012-08-02 | $3.37 | $3.37 | 30,881,000 | — | — |
| 2012-08-01 | $3.44 | $3.44 | 28,159,000 | — | — |
| 2012-07-31 | $3.44 | $3.44 | 23,743,000 | — | — |
| 2012-07-30 | $3.42 | $3.42 | 49,125,000 | — | — |
| 2012-07-27 | $3.41 | $3.41 | 52,940,000 | — | — |
| 2012-07-26 | $3.44 | $3.44 | 62,930,000 | — | — |
| 2012-07-25 | $3.42 | $3.42 | 31,833,000 | — | — |
| 2012-07-24 | $3.42 | $3.42 | 27,676,000 | — | — |
| 2012-07-23 | $3.45 | $3.44 | 31,595,000 | — | — |
| 2012-07-20 | $3.48 | $3.48 | 22,945,000 | — | — |
| 2012-07-19 | $3.52 | $3.52 | 21,959,000 | — | — |
| 2012-07-18 | $3.50 | $3.50 | 45,868,000 | — | — |
| 2012-07-17 | $3.42 | $3.42 | 32,723,000 | — | — |
| 2012-07-16 | $3.42 | $3.42 | 23,303,000 | — | — |
| 2012-07-13 | $3.42 | $3.42 | 27,955,000 | — | — |
| 2012-07-12 | $3.38 | $3.37 | 44,296,000 | — | — |
| 2012-07-11 | $3.40 | $3.40 | 49,898,000 | — | — |
| 2012-07-10 | $3.47 | $3.47 | 52,326,000 | — | — |
| 2012-07-09 | $3.52 | $3.52 | 61,389,000 | — | — |
| 2012-07-06 | $3.55 | $3.55 | 77,401,000 | — | — |
| 2012-07-05 | $3.70 | $3.70 | 30,312,000 | — | — |
| 2012-07-03 | $3.78 | $3.78 | 14,287,000 | — | — |
| 2012-07-02 | $3.76 | $3.76 | 16,506,000 | — | — |
| 2012-06-29 | $3.77 | $3.77 | 36,239,000 | — | — |
| 2012-06-28 | $3.63 | $3.63 | 30,486,000 | — | — |
| 2012-06-27 | $3.66 | $3.66 | 28,893,000 | — | — |
| 2012-06-26 | $3.62 | $3.62 | 44,605,000 | — | — |
| 2012-06-25 | $3.64 | $3.64 | 24,767,000 | — | — |
| 2012-06-22 | $3.80 | $3.79 | 44,037,000 | — | — |
| 2012-06-21 | $3.78 | $3.78 | 33,194,000 | — | — |
| 2012-06-20 | $3.88 | $3.87 | 41,377,000 | — | — |
| 2012-06-19 | $3.81 | $3.81 | 22,187,000 | — | — |
| 2012-06-18 | $3.76 | $3.76 | 33,224,000 | — | — |
| 2012-06-15 | $3.78 | $3.78 | 43,675,000 | — | — |
| 2012-06-14 | $3.65 | $3.65 | 50,133,000 | — | — |
| 2012-06-13 | $3.69 | $3.69 | 36,714,000 | — | — |
| 2012-06-12 | $3.74 | $3.73 | 31,686,000 | — | — |
| 2012-06-11 | $3.72 | $3.71 | 23,910,000 | — | — |
| 2012-06-08 | $3.76 | $3.76 | 37,409,000 | — | — |
| 2012-06-07 | $3.74 | $3.74 | 30,834,000 | — | — |
| 2012-06-06 | $3.82 | $3.82 | 54,008,000 | — | — |
| 2012-06-05 | $3.73 | $3.73 | 61,420,000 | — | — |
| 2012-06-04 | $3.60 | $3.60 | 298,766,000 | — | — |
| 2012-06-01 | $3.61 | $3.61 | 72,626,000 | — | — |
| 2012-05-31 | $3.73 | $3.73 | 38,344,000 | — | — |
| 2012-05-30 | $3.78 | $3.77 | 27,971,000 | — | — |
| 2012-05-29 | $3.88 | $3.88 | 18,833,000 | — | — |
| 2012-05-25 | $3.84 | $3.84 | 22,203,000 | — | — |
| 2012-05-24 | $3.76 | $3.76 | 42,005,000 | — | — |
| 2012-05-23 | $3.82 | $3.81 | 37,229,000 | — | — |
| 2012-05-22 | $3.82 | $3.82 | 28,904,000 | — | — |
| 2012-05-21 | $3.82 | $3.81 | 30,083,000 | — | — |
| 2012-05-18 | $3.76 | $3.76 | 37,503,000 | — | — |
| 2012-05-17 | $3.78 | $3.77 | 61,758,000 | — | — |
| 2012-05-16 | $3.89 | $3.89 | 89,162,000 | — | — |
| 2012-05-15 | $4.09 | $4.09 | 32,435,000 | — | — |
| 2012-05-14 | $4.12 | $4.12 | 22,330,000 | — | — |
| 2012-05-11 | $4.14 | $4.14 | 49,865,000 | — | — |
| 2012-05-10 | $4.05 | $4.04 | 26,695,000 | — | — |
| 2012-05-09 | $4.06 | $4.06 | 31,889,000 | — | — |
| 2012-05-08 | $4.01 | $4.01 | 36,781,000 | — | — |
| 2012-05-07 | $4.01 | $4.01 | 20,621,000 | — | — |
| 2012-05-04 | $4.02 | $4.02 | 26,817,000 | — | — |
| 2012-05-03 | $4.12 | $4.12 | 22,025,000 | — | — |
| 2012-05-02 | $4.20 | $4.20 | 19,606,000 | — | — |
| 2012-05-01 | $4.22 | $4.22 | 20,425,000 | — | — |
| 2012-04-30 | $4.17 | $4.17 | 14,175,000 | — | — |
| 2012-04-27 | $4.21 | $4.21 | 28,908,000 | — | — |
| 2012-04-26 | $4.17 | $4.17 | 30,844,000 | — | — |
| 2012-04-25 | $4.07 | $4.07 | 19,892,000 | — | — |
| 2012-04-24 | $4.00 | $4.00 | 23,145,000 | — | — |
| 2012-04-23 | $3.99 | $3.99 | 25,545,000 | — | — |
| 2012-04-20 | $4.04 | $4.04 | 30,194,000 | — | — |
| 2012-04-19 | $4.14 | $4.14 | 27,086,000 | — | — |
| 2012-04-18 | $4.20 | $4.20 | 34,706,000 | — | — |
| 2012-04-17 | $4.28 | $4.28 | 19,120,000 | — | — |
| 2012-04-16 | $4.22 | $4.21 | 20,030,000 | — | — |
| 2012-04-13 | $4.22 | $4.22 | 25,997,000 | — | — |
| 2012-04-12 | $4.34 | $4.34 | 33,091,000 | — | — |
| 2012-04-11 | $4.26 | $4.26 | 32,922,000 | — | — |
| 2012-04-10 | $4.14 | $4.14 | 28,940,000 | — | — |
| 2012-04-09 | $4.20 | $4.20 | 18,827,000 | — | — |
| 2012-04-05 | $4.25 | $4.25 | 23,182,000 | — | — |
| 2012-04-04 | $4.24 | $4.24 | 39,330,000 | — | — |
| 2012-04-03 | $4.36 | $4.36 | 23,668,000 | — | — |
| 2012-04-02 | $4.42 | $4.42 | 22,306,000 | — | — |
| 2012-03-30 | $4.46 | $4.46 | 27,444,000 | — | — |
| 2012-03-29 | $4.42 | $4.42 | 18,347,000 | — | — |
| 2012-03-28 | $4.39 | $4.39 | 39,990,000 | — | — |
| 2012-03-27 | $4.49 | $4.49 | 42,274,000 | — | — |
| 2012-03-26 | $4.45 | $4.45 | 26,420,000 | — | — |
| 2012-03-23 | $4.38 | $4.38 | 27,526,000 | — | — |
| 2012-03-22 | $4.35 | $4.34 | 28,343,000 | — | — |
| 2012-03-21 | $4.38 | $4.37 | 29,226,000 | — | — |
| 2012-03-20 | $4.41 | $4.41 | 38,136,000 | — | — |
| 2012-03-19 | $4.36 | $4.36 | 24,719,000 | — | — |
| 2012-03-16 | $4.33 | $4.33 | 31,869,000 | — | — |
| 2012-03-15 | $4.33 | $4.33 | 32,562,000 | — | — |
| 2012-03-14 | $4.26 | $4.26 | 32,425,000 | — | — |
| 2012-03-13 | $4.29 | $4.29 | 35,655,000 | — | — |
| 2012-03-12 | $4.17 | $4.17 | 18,176,000 | — | — |
| 2012-03-09 | $4.20 | $4.19 | 25,685,000 | — | — |
| 2012-03-08 | $4.11 | $4.11 | 21,835,000 | — | — |
| 2012-03-07 | $4.03 | $4.03 | 36,884,000 | — | — |
| 2012-03-06 | $3.95 | $3.95 | 57,261,000 | — | — |
| 2012-03-05 | $3.95 | $3.95 | 71,521,000 | — | — |
| 2012-03-02 | $4.10 | $4.10 | 35,458,000 | — | — |
| 2012-03-01 | $4.17 | $4.17 | 44,535,000 | — | — |
| 2012-02-29 | $4.17 | $4.17 | 43,184,000 | — | — |
| 2012-02-28 | $4.21 | $4.21 | 45,615,000 | — | — |
| 2012-02-27 | $4.07 | $4.06 | 25,866,000 | — | — |
| 2012-02-24 | $4.06 | $4.06 | 26,272,000 | — | — |
| 2012-02-23 | $4.05 | $4.05 | 22,286,000 | — | — |
| 2012-02-22 | $4.05 | $4.05 | 21,367,000 | — | — |
| 2012-02-21 | $4.06 | $4.06 | 40,537,000 | — | — |
| 2012-02-17 | $4.20 | $4.20 | 27,018,000 | — | — |
| 2012-02-16 | $4.30 | $4.29 | 20,927,000 | — | — |
| 2012-02-15 | $4.18 | $4.17 | 21,621,000 | — | — |
| 2012-02-14 | $4.19 | $4.19 | 26,301,000 | — | — |
| 2012-02-13 | $4.24 | $4.24 | 16,688,000 | — | — |
| 2012-02-10 | $4.23 | $4.23 | 18,088,000 | — | — |
| 2012-02-09 | $4.31 | $4.31 | 31,427,000 | — | — |
| 2012-02-08 | $4.36 | $4.36 | 23,779,000 | — | — |
| 2012-02-07 | $4.34 | $4.34 | 24,258,000 | — | — |
| 2012-02-06 | $4.32 | $4.32 | 32,427,000 | — | — |
| 2012-02-03 | $4.42 | $4.42 | 50,394,000 | — | — |
| 2012-02-02 | $4.45 | $4.45 | 40,613,000 | — | — |
| 2012-02-01 | $4.40 | $4.40 | 52,326,000 | — | — |
| 2012-01-31 | $4.26 | $4.26 | 35,703,000 | — | — |
| 2012-01-30 | $4.25 | $4.25 | 31,887,000 | — | — |
| 2012-01-27 | $4.31 | $4.31 | 52,686,000 | — | — |
| 2012-01-26 | $4.23 | $4.23 | 78,676,000 | — | — |
| 2012-01-25 | $4.36 | $4.35 | 65,179,000 | — | — |
| 2012-01-24 | $4.34 | $4.33 | 56,529,000 | — | — |
| 2012-01-23 | $4.21 | $4.21 | 32,780,000 | — | — |
| 2012-01-20 | $4.22 | $4.22 | 44,329,000 | — | — |
| 2012-01-19 | $4.23 | $4.23 | 67,469,000 | — | — |
| 2012-01-18 | $4.16 | $4.16 | 64,478,000 | — | — |
| 2012-01-17 | $4.01 | $4.01 | 60,792,000 | — | — |
| 2012-01-13 | $3.85 | $3.85 | 41,243,000 | — | — |
| 2012-01-12 | $3.99 | $3.99 | 34,632,000 | — | — |
| 2012-01-11 | $3.99 | $3.99 | 50,392,000 | — | — |
| 2012-01-10 | $3.90 | $3.90 | 42,636,000 | — | — |
| 2012-01-09 | $3.87 | $3.87 | 44,247,000 | — | — |
| 2012-01-06 | $3.78 | $3.78 | 33,537,000 | — | — |
| 2012-01-05 | $3.74 | $3.74 | 35,856,000 | — | — |
| 2012-01-04 | $3.67 | $3.66 | 28,275,000 | — | — |
| 2012-01-03 | $3.68 | $3.67 | 27,287,000 | — | — |