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
- 2012-02-09 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 | $2.30 | $2.30 | 1,000 |
| 2012-12-28 | $2.20 | $2.20 | 0 |
| 2012-12-27 | $2.20 | $2.20 | 0 |
| 2012-12-26 | $2.20 | $2.20 | 0 |
| 2012-12-24 | $2.20 | $2.20 | 0 |
| 2012-12-21 | $2.20 | $2.20 | 750 |
| 2012-12-20 | $2.30 | $2.30 | 0 |
| 2012-12-19 | $2.30 | $2.30 | 4,500 |
| 2012-12-18 | $2.60 | $2.60 | 885 |
| 2012-12-17 | $2.80 | $2.80 | 250 |
| 2012-12-14 | $2.76 | $2.76 | 1,490 |
| 2012-12-13 | $2.90 | $2.90 | 1,750 |
| 2012-12-12 | $2.70 | $2.70 | 3,860 |
| 2012-12-11 | $4.00 | $4.00 | 110 |
| 2012-12-10 | $4.00 | $4.00 | 1,565 |
| 2012-12-07 | $4.00 | $4.00 | 1,165 |
| 2012-12-06 | $3.00 | $3.00 | 2,375 |
| 2012-12-05 | $4.40 | $4.40 | 9,045 |
| 2012-12-04 | $3.40 | $3.40 | 4,125 |
| 2012-12-03 | $2.80 | $2.80 | 2,650 |
| 2012-11-30 | $4.00 | $4.00 | 775 |
| 2012-11-29 | $4.00 | $4.00 | 40 |
| 2012-11-28 | $4.20 | $4.20 | 6,160 |
| 2012-11-27 | $6.10 | $6.10 | 5,000 |
| 2012-11-26 | $5.98 | $5.98 | 2,670 |
| 2012-11-23 | $5.96 | $5.96 | 850 |
| 2012-11-21 | $5.86 | $5.86 | 3,470 |
| 2012-11-20 | $4.58 | $4.58 | 8,590 |
| 2012-11-19 | $4.40 | $4.40 | 2,475 |
| 2012-11-16 | $4.80 | $4.80 | 2,235 |
| 2012-11-15 | $4.20 | $4.20 | 100 |
| 2012-11-14 | $4.40 | $4.40 | 115 |
| 2012-11-13 | $4.40 | $4.40 | 3,265 |
| 2012-11-12 | $5.60 | $5.60 | 2,635 |
| 2012-11-09 | $5.00 | $5.00 | 2,705 |
| 2012-11-08 | $5.00 | $5.00 | 4,690 |
| 2012-11-07 | $8.00 | $8.00 | 0 |
| 2012-11-06 | $8.00 | $8.00 | 1,305 |
| 2012-11-05 | $7.20 | $7.20 | 760 |
| 2012-11-02 | $9.80 | $9.80 | 5 |
| 2012-11-01 | $8.80 | $8.80 | 250 |
| 2012-10-31 | $9.80 | $9.80 | 5 |
| 2012-10-26 | $9.00 | $9.00 | 510 |
| 2012-10-25 | $8.86 | $8.86 | 1,210 |
| 2012-10-24 | $10.40 | $10.40 | 2,075 |
| 2012-10-23 | $9.90 | $9.90 | 2,110 |
| 2012-10-22 | $10.00 | $10.00 | 1,645 |
| 2012-10-19 | $9.80 | $9.80 | 70 |
| 2012-10-18 | $10.00 | $10.00 | 0 |
| 2012-10-17 | $10.00 | $10.00 | 0 |
| 2012-10-16 | $10.00 | $10.00 | 0 |
| 2012-10-15 | $10.00 | $10.00 | 635 |
| 2012-10-12 | $10.20 | $10.20 | 720 |
| 2012-10-11 | $10.20 | $10.20 | 3,930 |
| 2012-10-10 | $10.20 | $10.20 | 355 |
| 2012-10-09 | $10.60 | $10.60 | 320 |
| 2012-10-08 | $10.60 | $10.60 | 20 |
| 2012-10-05 | $10.60 | $10.60 | 170 |
| 2012-10-04 | $10.60 | $10.60 | 465 |
| 2012-10-03 | $10.80 | $10.80 | 195 |
| 2012-10-02 | $10.80 | $10.80 | 2,915 |
| 2012-10-01 | $10.00 | $10.00 | 1,865 |
| 2012-09-28 | $10.80 | $10.80 | 1,640 |
| 2012-09-27 | $10.80 | $10.80 | 25 |
| 2012-09-26 | $11.00 | $11.00 | 355 |
| 2012-09-25 | $10.80 | $10.80 | 620 |
| 2012-09-24 | $11.20 | $11.20 | 4,280 |
| 2012-09-21 | $11.20 | $11.20 | 3,540 |
| 2012-09-20 | $10.80 | $10.80 | 4,640 |
| 2012-09-19 | $11.20 | $11.20 | 15,905 |
| 2012-09-18 | $11.60 | $11.60 | 4,490 |
| 2012-09-17 | $11.80 | $11.80 | 1,995 |
| 2012-09-14 | $11.20 | $11.20 | 2,775 |
| 2012-09-13 | $11.20 | $11.20 | 3,220 |
| 2012-09-12 | $11.40 | $11.40 | 1,895 |
| 2012-09-11 | $11.60 | $11.60 | 1,820 |
| 2012-09-10 | $11.20 | $11.20 | 5,200 |
| 2012-09-07 | $10.40 | $10.40 | 2,700 |
| 2012-09-06 | $10.20 | $10.20 | 1,800 |
| 2012-09-05 | $10.00 | $10.00 | 6,950 |
| 2012-09-04 | $10.20 | $10.20 | 1,065 |
| 2012-08-31 | $11.40 | $11.40 | 3,070 |
| 2012-08-30 | $11.60 | $11.60 | 2,085 |
| 2012-08-29 | $11.60 | $11.60 | 5,700 |
| 2012-08-28 | $10.20 | $10.20 | 7,730 |
| 2012-08-27 | $9.90 | $9.90 | 6,170 |
| 2012-08-24 | $10.20 | $10.20 | 10,290 |
| 2012-08-23 | $9.80 | $9.80 | 4,540 |
| 2012-08-22 | $10.20 | $10.20 | 8,560 |
| 2012-08-21 | $9.40 | $9.40 | 6,160 |
| 2012-08-20 | $8.80 | $8.80 | 3,210 |
| 2012-08-17 | $9.00 | $9.00 | 5,590 |
| 2012-08-16 | $8.00 | $8.00 | 9,320 |
| 2012-08-15 | $7.40 | $7.40 | 4,640 |
| 2012-08-14 | $7.00 | $7.00 | 3,380 |
| 2012-08-13 | $7.00 | $7.00 | 5,340 |
| 2012-08-10 | $4.40 | $4.40 | 1,525 |
| 2012-08-09 | $4.46 | $4.46 | 750 |
| 2012-08-08 | $5.40 | $5.40 | 1,000 |
| 2012-08-07 | $6.80 | $6.80 | 2,215 |
| 2012-08-06 | $5.40 | $5.40 | 0 |
| 2012-08-03 | $5.40 | $5.40 | 1,000 |
| 2012-08-02 | $6.00 | $6.00 | 0 |
| 2012-08-01 | $6.00 | $6.00 | 350 |
| 2012-07-31 | $5.60 | $5.60 | 400 |
| 2012-07-30 | $5.00 | $5.00 | 0 |
| 2012-07-27 | $5.00 | $5.00 | 310 |
| 2012-07-26 | $5.40 | $5.40 | 375 |
| 2012-07-25 | $4.40 | $4.40 | 435 |
| 2012-07-24 | $3.60 | $3.60 | 250 |
| 2012-07-23 | $3.00 | $3.00 | 0 |
| 2012-07-20 | $3.00 | $3.00 | 50 |
| 2012-07-19 | $4.00 | $4.00 | 0 |
| 2012-07-18 | $4.00 | $4.00 | 0 |
| 2012-07-17 | $4.00 | $4.00 | 905 |
| 2012-07-16 | $4.00 | $4.00 | 0 |
| 2012-07-13 | $4.00 | $4.00 | 260 |
| 2012-07-12 | $3.40 | $3.40 | 300 |
| 2012-07-11 | $3.00 | $3.00 | 0 |
| 2012-07-10 | $3.00 | $3.00 | 0 |
| 2012-07-09 | $3.00 | $3.00 | 30 |
| 2012-07-06 | $3.60 | $3.60 | 95 |
| 2012-07-05 | $3.98 | $3.98 | 365 |
| 2012-07-03 | $3.00 | $3.00 | 0 |
| 2012-07-02 | $3.00 | $3.00 | 250 |
| 2012-06-29 | $2.80 | $2.80 | 500 |
| 2012-06-28 | $3.00 | $3.00 | 1,350 |
| 2012-06-27 | $4.50 | $4.50 | 0 |
| 2012-06-26 | $4.50 | $4.50 | 50 |
| 2012-06-25 | $4.40 | $4.40 | 0 |
| 2012-06-22 | $4.40 | $4.40 | 190 |
| 2012-06-21 | $4.60 | $4.60 | 90 |
| 2012-06-20 | $3.00 | $3.00 | 430 |
| 2012-06-19 | $4.40 | $4.40 | 50 |
| 2012-06-18 | $4.40 | $4.40 | 15 |
| 2012-06-15 | $3.20 | $3.20 | 60 |
| 2012-06-14 | $3.20 | $3.20 | 10 |
| 2012-06-13 | $3.80 | $3.80 | 85 |
| 2012-06-12 | $4.00 | $4.00 | 35 |
| 2012-06-11 | $4.40 | $4.40 | 10 |
| 2012-06-08 | $4.32 | $4.32 | 115 |
| 2012-06-07 | $3.00 | $3.00 | 50 |
| 2012-06-06 | $3.00 | $3.00 | 0 |
| 2012-06-05 | $3.00 | $3.00 | 0 |
| 2012-06-04 | $3.00 | $3.00 | 75 |
| 2012-06-01 | $3.14 | $3.14 | 1,075 |
| 2012-05-31 | $3.00 | $3.00 | 25 |
| 2012-05-30 | $3.00 | $3.00 | 275 |
| 2012-05-29 | $4.40 | $4.40 | 0 |
| 2012-05-25 | $4.40 | $4.40 | 2,750 |
| 2012-05-24 | $3.60 | $3.60 | 2,030 |
| 2012-05-23 | $3.52 | $3.52 | 675 |
| 2012-05-22 | $2.90 | $2.90 | 85 |
| 2012-05-21 | $3.42 | $3.42 | 0 |
| 2012-05-18 | $3.42 | $3.42 | 275 |
| 2012-05-17 | $3.38 | $3.38 | 2,525 |
| 2012-05-16 | $3.40 | $3.40 | 1,050 |
| 2012-05-15 | $4.20 | $4.20 | 0 |
| 2012-05-14 | $4.20 | $4.20 | 0 |
| 2012-05-11 | $4.20 | $4.20 | 1,150 |
| 2012-05-10 | $4.30 | $4.30 | 0 |
| 2012-05-09 | $4.30 | $4.30 | 0 |
| 2012-05-08 | $4.30 | $4.30 | 200 |
| 2012-05-07 | $4.30 | $4.30 | 0 |
| 2012-05-04 | $4.30 | $4.30 | 0 |
| 2012-05-03 | $4.30 | $4.30 | 250 |
| 2012-05-02 | $4.40 | $4.40 | 0 |
| 2012-05-01 | $4.40 | $4.40 | 0 |
| 2012-04-30 | $4.40 | $4.40 | 250 |
| 2012-04-27 | $4.80 | $4.80 | 35 |
| 2012-04-26 | $4.00 | $4.00 | 65 |
| 2012-04-25 | $3.20 | $3.20 | 55 |
| 2012-04-24 | $4.40 | $4.40 | 200 |
| 2012-04-23 | $4.20 | $4.20 | 250 |
| 2012-04-20 | $4.00 | $4.00 | 250 |
| 2012-04-19 | $4.00 | $4.00 | 170 |
| 2012-04-18 | $4.10 | $4.10 | 0 |
| 2012-04-17 | $4.10 | $4.10 | 0 |
| 2012-04-16 | $4.10 | $4.10 | 0 |
| 2012-04-13 | $4.10 | $4.10 | 0 |
| 2012-04-12 | $4.10 | $4.10 | 0 |
| 2012-04-11 | $4.10 | $4.10 | 250 |
| 2012-04-10 | $4.10 | $4.10 | 0 |
| 2012-04-09 | $4.10 | $4.10 | 0 |
| 2012-04-05 | $4.10 | $4.10 | 0 |
| 2012-04-04 | $4.10 | $4.10 | 0 |
| 2012-04-03 | $4.10 | $4.10 | 80 |
| 2012-04-02 | $5.80 | $5.80 | 0 |
| 2012-03-30 | $5.80 | $5.80 | 0 |
| 2012-03-29 | $5.80 | $5.80 | 80 |
| 2012-03-28 | $4.10 | $4.10 | 0 |
| 2012-03-27 | $4.10 | $4.10 | 0 |
| 2012-03-26 | $4.10 | $4.10 | 0 |
| 2012-03-23 | $4.10 | $4.10 | 0 |
| 2012-03-22 | $4.10 | $4.10 | 0 |
| 2012-03-21 | $4.10 | $4.10 | 0 |
| 2012-03-20 | $4.10 | $4.10 | 0 |
| 2012-03-19 | $4.10 | $4.10 | 0 |
| 2012-03-16 | $4.10 | $4.10 | 0 |
| 2012-03-15 | $4.10 | $4.10 | 0 |
| 2012-03-14 | $4.10 | $4.10 | 0 |
| 2012-03-13 | $4.10 | $4.10 | 0 |
| 2012-03-12 | $4.10 | $4.10 | 100 |
| 2012-03-09 | $5.10 | $5.10 | 0 |
| 2012-03-08 | $5.10 | $5.10 | 0 |
| 2012-03-07 | $5.10 | $5.10 | 0 |
| 2012-03-06 | $5.10 | $5.10 | 500 |
| 2012-03-05 | $5.60 | $5.60 | 0 |
| 2012-03-02 | $5.60 | $5.60 | 500 |
| 2012-03-01 | $5.40 | $5.40 | 0 |
| 2012-02-29 | $5.40 | $5.40 | 50 |
| 2012-02-28 | $5.20 | $5.20 | 0 |
| 2012-02-27 | $5.20 | $5.20 | 0 |
| 2012-02-24 | $5.20 | $5.20 | 285 |
| 2012-02-23 | $5.20 | $5.20 | 580 |
| 2012-02-22 | $6.00 | $6.00 | 40 |
| 2012-02-21 | $4.00 | $4.00 | 100 |
| 2012-02-17 | $6.40 | $6.40 | 60 |
| 2012-02-16 | $6.40 | $6.40 | 0 |
| 2012-02-15 | $6.40 | $6.40 | 60 |
| 2012-02-14 | $6.40 | $6.40 | 0 |
| 2012-02-13 | $6.40 | $6.40 | 300 |
| 2012-02-10 | $6.40 | $6.40 | 5 |
| 2012-02-09 | $6.20 | $6.20 | 600 |