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
- 2000-11-01 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 | $3.86 | $3.86 | 11,480 |
| 2012-12-28 | $3.83 | $3.83 | 18,425 |
| 2012-12-27 | $4.10 | $4.10 | 17,631 |
| 2012-12-26 | $4.10 | $4.10 | 11,465 |
| 2012-12-24 | $4.26 | $4.26 | 3,800 |
| 2012-12-21 | $4.40 | $4.40 | 19,028 |
| 2012-12-20 | $4.69 | $4.69 | 3,400 |
| 2012-12-19 | $4.54 | $4.54 | 6,720 |
| 2012-12-18 | $4.30 | $4.30 | 24,435 |
| 2012-12-17 | $4.44 | $4.44 | 27,058 |
| 2012-12-14 | $4.64 | $4.64 | 34,288 |
| 2012-12-13 | $4.64 | $4.64 | 33,722 |
| 2012-12-12 | $4.92 | $4.92 | 25,489 |
| 2012-12-11 | $5.05 | $5.05 | 60,364 |
| 2012-12-10 | $4.93 | $4.93 | 48,631 |
| 2012-12-07 | $4.86 | $4.86 | 95,236 |
| 2012-12-06 | $4.78 | $4.78 | 36,008 |
| 2012-12-05 | $4.55 | $4.55 | 17,967 |
| 2012-12-04 | $4.62 | $4.62 | 13,725 |
| 2012-12-03 | $4.40 | $4.40 | 29,659 |
| 2012-11-30 | $4.40 | $4.40 | 24,335 |
| 2012-11-29 | $4.52 | $4.52 | 32,428 |
| 2012-11-28 | $4.70 | $4.70 | 31,946 |
| 2012-11-27 | $4.70 | $4.70 | 32,005 |
| 2012-11-26 | $4.64 | $4.64 | 34,291 |
| 2012-11-23 | $5.00 | $5.00 | 19,945 |
| 2012-11-21 | $4.79 | $4.79 | 18,322 |
| 2012-11-20 | $4.90 | $4.90 | 28,672 |
| 2012-11-19 | $4.67 | $4.67 | 10,210 |
| 2012-11-16 | $4.50 | $4.50 | 18,360 |
| 2012-11-15 | $4.63 | $4.63 | 20,800 |
| 2012-11-14 | $4.82 | $4.82 | 126,392 |
| 2012-11-13 | $5.50 | $5.50 | 58,071 |
| 2012-11-12 | $6.00 | $6.00 | 27,033 |
| 2012-11-09 | $6.00 | $6.00 | 15,230 |
| 2012-11-08 | $6.14 | $6.14 | 53,305 |
| 2012-11-07 | $6.74 | $6.74 | 75,171 |
| 2012-11-06 | $6.72 | $6.72 | 48,537 |
| 2012-11-05 | $6.78 | $6.78 | 96,475 |
| 2012-11-02 | $6.99 | $6.99 | 71,172 |
| 2012-11-01 | $6.26 | $6.26 | 36,275 |
| 2012-10-31 | $5.92 | $5.92 | 85,781 |
| 2012-10-26 | $6.65 | $6.65 | 91,453 |
| 2012-10-25 | $5.60 | $5.60 | 69,830 |
| 2012-10-24 | $5.10 | $5.10 | 23,453 |
| 2012-10-23 | $4.96 | $4.96 | 95,498 |
| 2012-10-22 | $4.80 | $4.80 | 82,041 |
| 2012-10-19 | $3.01 | $3.01 | 2,625 |
| 2012-10-18 | $3.15 | $3.15 | 6,687 |
| 2012-10-17 | $2.93 | $2.93 | 6,030 |
| 2012-10-16 | $3.24 | $3.24 | 4,500 |
| 2012-10-15 | $3.56 | $3.56 | 5,600 |
| 2012-10-12 | $3.27 | $3.27 | 6,315 |
| 2012-10-11 | $3.10 | $3.10 | 325 |
| 2012-10-10 | $3.23 | $3.23 | 5,601 |
| 2012-10-09 | $3.18 | $3.18 | 24,176 |
| 2012-10-08 | $3.91 | $3.91 | 11,426 |
| 2012-10-05 | $4.27 | $4.27 | 1,731 |
| 2012-10-04 | $4.37 | $4.37 | 649 |
| 2012-10-03 | $4.30 | $4.30 | 0 |
| 2012-10-02 | $4.30 | $4.30 | 1,400 |
| 2012-10-01 | $4.20 | $4.20 | 3,200 |
| 2012-09-28 | $4.28 | $4.28 | 0 |
| 2012-09-27 | $4.28 | $4.28 | 819 |
| 2012-09-26 | $4.35 | $4.35 | 0 |
| 2012-09-25 | $4.35 | $4.35 | 1,000 |
| 2012-09-24 | $4.65 | $4.65 | 220 |
| 2012-09-21 | $4.69 | $4.69 | 2,382 |
| 2012-09-20 | $4.24 | $4.24 | 1,037 |
| 2012-09-19 | $4.26 | $4.26 | 3,100 |
| 2012-09-18 | $4.39 | $4.39 | 950 |
| 2012-09-17 | $4.38 | $4.38 | 1,650 |
| 2012-09-14 | $4.42 | $4.42 | 2,455 |
| 2012-09-13 | $4.70 | $4.70 | 1,000 |
| 2012-09-12 | $4.81 | $4.81 | 2,000 |
| 2012-09-11 | $4.85 | $4.85 | 1,600 |
| 2012-09-10 | $4.75 | $4.75 | 1,900 |
| 2012-09-07 | $4.70 | $4.70 | 5,588 |
| 2012-09-06 | $4.62 | $4.62 | 1,740 |
| 2012-09-05 | $4.81 | $4.81 | 22,537 |
| 2012-09-04 | $4.39 | $4.39 | 13,607 |
| 2012-08-31 | $4.50 | $4.50 | 4,290 |
| 2012-08-30 | $4.50 | $4.50 | 1,209 |
| 2012-08-29 | $4.36 | $4.36 | 0 |
| 2012-08-28 | $4.36 | $4.36 | 7,080 |
| 2012-08-27 | $4.75 | $4.75 | 400 |
| 2012-08-24 | $4.68 | $4.68 | 100 |
| 2012-08-23 | $4.61 | $4.61 | 0 |
| 2012-08-22 | $4.61 | $4.61 | 1,100 |
| 2012-08-21 | $4.90 | $4.90 | 10,868 |
| 2012-08-20 | $4.53 | $4.53 | 12,697 |
| 2012-08-17 | $4.49 | $4.49 | 4,000 |
| 2012-08-16 | $4.28 | $4.28 | 2,370 |
| 2012-08-15 | $4.40 | $4.40 | 2,700 |
| 2012-08-14 | $4.25 | $4.25 | 4,050 |
| 2012-08-13 | $4.25 | $4.25 | 1,704 |
| 2012-08-10 | $4.56 | $4.56 | 1,605 |
| 2012-08-09 | $4.56 | $4.56 | 1,700 |
| 2012-08-08 | $4.53 | $4.53 | 3,924 |
| 2012-08-07 | $4.82 | $4.82 | 3,159 |
| 2012-08-06 | $4.30 | $4.30 | 9,806 |
| 2012-08-03 | $4.32 | $4.32 | 6,840 |
| 2012-08-02 | $4.52 | $4.52 | 2,775 |
| 2012-08-01 | $4.75 | $4.75 | 2,229 |
| 2012-07-31 | $4.65 | $4.65 | 15,990 |
| 2012-07-30 | $4.60 | $4.60 | 2,700 |
| 2012-07-27 | $4.67 | $4.67 | 3,930 |
| 2012-07-26 | $4.75 | $4.75 | 3,950 |
| 2012-07-25 | $4.66 | $4.66 | 6,287 |
| 2012-07-24 | $4.63 | $4.63 | 6,810 |
| 2012-07-23 | $4.50 | $4.50 | 1,400 |
| 2012-07-20 | $4.60 | $4.60 | 17,236 |
| 2012-07-19 | $4.73 | $4.73 | 19,476 |
| 2012-07-18 | $4.92 | $4.92 | 7,104 |
| 2012-07-17 | $5.13 | $5.13 | 3,010 |
| 2012-07-16 | $5.25 | $5.25 | 2,587 |
| 2012-07-13 | $5.38 | $5.38 | 900 |
| 2012-07-12 | $5.30 | $5.30 | 21,165 |
| 2012-07-11 | $5.55 | $5.55 | 4,791 |
| 2012-07-10 | $5.70 | $5.70 | 2,570 |
| 2012-07-09 | $5.53 | $5.53 | 5,237 |
| 2012-07-06 | $5.35 | $5.35 | 12,186 |
| 2012-07-05 | $5.52 | $5.52 | 20,240 |
| 2012-07-03 | $5.35 | $5.35 | 11,400 |
| 2012-07-02 | $6.05 | $6.05 | 22,143 |
| 2012-06-29 | $6.29 | $6.29 | 17,873 |
| 2012-06-28 | $6.59 | $6.59 | 28,393 |
| 2012-06-27 | $6.23 | $6.23 | 91,024 |
| 2012-06-26 | $6.14 | $6.14 | 56,654 |
| 2012-06-25 | $5.62 | $5.62 | 51,408 |
| 2012-06-22 | $5.88 | $5.88 | 129,100 |
| 2012-06-21 | $5.63 | $5.63 | 33,501 |
| 2012-06-20 | $5.22 | $5.22 | 151,250 |
| 2012-06-19 | $4.49 | $4.49 | 48,887 |
| 2012-06-18 | $4.13 | $4.13 | 2,503 |
| 2012-06-15 | $4.33 | $4.33 | 32,595 |
| 2012-06-14 | $4.21 | $4.21 | 4,543 |
| 2012-06-13 | $4.17 | $4.17 | 13,843 |
| 2012-06-12 | $4.22 | $4.22 | 9,078 |
| 2012-06-11 | $4.34 | $4.34 | 7,100 |
| 2012-06-08 | $4.30 | $4.30 | 33,645 |
| 2012-06-07 | $4.05 | $4.05 | 12,504 |
| 2012-06-06 | $4.48 | $4.48 | 10,920 |
| 2012-06-05 | $4.62 | $4.62 | 20,896 |
| 2012-06-04 | $4.65 | $4.65 | 160,070 |
| 2012-06-01 | $3.98 | $3.98 | 23,420 |
| 2012-05-31 | $4.20 | $4.20 | 23,724 |
| 2012-05-30 | $4.80 | $4.80 | 19,784 |
| 2012-05-29 | $4.85 | $4.85 | 52,635 |
| 2012-05-25 | $5.80 | $5.80 | 65,432 |
| 2012-05-24 | $5.95 | $5.95 | 117,854 |
| 2012-05-23 | $4.70 | $4.70 | 93,897 |
| 2012-05-22 | $4.41 | $4.41 | 31,254 |
| 2012-05-21 | $5.67 | $5.67 | 55,389 |
| 2012-05-18 | $5.90 | $5.90 | 56,989 |
| 2012-05-17 | $5.93 | $5.93 | 113,323 |
| 2012-05-16 | $5.19 | $5.19 | 122,862 |
| 2012-05-15 | $4.31 | $4.31 | 19,625 |
| 2012-05-14 | $4.56 | $4.56 | 35,559 |
| 2012-05-11 | $4.14 | $4.14 | 63,898 |
| 2012-05-10 | $3.61 | $3.61 | 50,786 |
| 2012-05-09 | $2.70 | $2.70 | 2,800 |
| 2012-05-08 | $3.06 | $3.06 | 1,300 |
| 2012-05-07 | $3.06 | $3.06 | 7,286 |
| 2012-05-04 | $3.21 | $3.21 | 16,757 |
| 2012-05-03 | $3.10 | $3.10 | 6,543 |
| 2012-05-02 | $2.70 | $2.70 | 360 |
| 2012-05-01 | $2.92 | $2.92 | 8,300 |
| 2012-04-30 | $3.07 | $3.07 | 9,400 |
| 2012-04-27 | $2.70 | $2.70 | 18,417 |
| 2012-04-26 | $2.85 | $2.85 | 33,429 |
| 2012-04-25 | $2.53 | $2.53 | 4,533 |
| 2012-04-24 | $2.51 | $2.51 | 5,492 |
| 2012-04-23 | $2.71 | $2.71 | 62,434 |
| 2012-04-20 | $2.90 | $2.90 | 57,372 |
| 2012-04-19 | $1.95 | $1.95 | 6,171 |
| 2012-04-18 | $2.15 | $2.15 | 3,580 |
| 2012-04-17 | $2.25 | $2.25 | 7,606 |
| 2012-04-16 | $2.31 | $2.31 | 3,581 |
| 2012-04-13 | $2.47 | $2.47 | 0 |
| 2012-04-12 | $2.47 | $2.47 | 950 |
| 2012-04-11 | $2.40 | $2.40 | 0 |
| 2012-04-10 | $2.40 | $2.40 | 3,855 |
| 2012-04-09 | $2.62 | $2.62 | 600 |
| 2012-04-05 | $2.63 | $2.63 | 16,492 |
| 2012-04-04 | $2.40 | $2.40 | 18,330 |
| 2012-04-03 | $2.47 | $2.47 | 6,024 |
| 2012-04-02 | $2.78 | $2.78 | 21,781 |
| 2012-03-30 | $2.86 | $2.86 | 36,352 |
| 2012-03-29 | $3.15 | $3.15 | 283,285 |
| 2012-03-28 | $1.91 | $1.91 | 20,329 |
| 2012-03-27 | $1.87 | $1.87 | 16,732 |
| 2012-03-26 | $1.70 | $1.70 | 49,592 |
| 2012-03-23 | $1.48 | $1.48 | 10,315 |
| 2012-03-22 | $1.50 | $1.50 | 165,060 |
| 2012-03-21 | $2.13 | $2.13 | 10,567 |
| 2012-03-20 | $1.80 | $1.80 | 4,918 |
| 2012-03-19 | $1.85 | $1.85 | 7,037 |
| 2012-03-16 | $1.57 | $1.57 | 981 |
| 2012-03-15 | $1.42 | $1.42 | 2,795 |
| 2012-03-14 | $1.67 | $1.67 | 2,247 |
| 2012-03-13 | $1.63 | $1.63 | 6,021 |
| 2012-03-12 | $1.40 | $1.40 | 1,797 |
| 2012-03-09 | $1.67 | $1.67 | 2,868 |
| 2012-03-08 | $1.85 | $1.85 | 431 |
| 2012-03-07 | $1.85 | $1.85 | 365 |
| 2012-03-06 | $1.70 | $1.70 | 1,697 |
| 2012-03-05 | $1.83 | $1.83 | 7,460 |
| 2012-03-02 | $1.79 | $1.79 | 1,108 |
| 2012-03-01 | $1.77 | $1.77 | 5,088 |
| 2012-02-29 | $1.73 | $1.73 | 3,661 |
| 2012-02-28 | $1.93 | $1.93 | 2,170 |
| 2012-02-27 | $1.79 | $1.79 | 3,590 |
| 2012-02-24 | $1.93 | $1.93 | 889 |
| 2012-02-23 | $1.77 | $1.77 | 1,044 |
| 2012-02-22 | $1.91 | $1.91 | 1,274 |
| 2012-02-21 | $1.70 | $1.70 | 5,201 |
| 2012-02-17 | $1.88 | $1.88 | 252 |
| 2012-02-16 | $1.68 | $1.68 | 859 |
| 2012-02-15 | $1.73 | $1.73 | 3,276 |
| 2012-02-14 | $1.83 | $1.83 | 1,034 |
| 2012-02-13 | $1.85 | $1.85 | 328 |
| 2012-02-10 | $1.83 | $1.83 | 1,025 |
| 2012-02-09 | $1.80 | $1.80 | 725 |
| 2012-02-08 | $1.80 | $1.80 | 213 |
| 2012-02-07 | $1.68 | $1.68 | 10,742 |
| 2012-02-06 | $1.79 | $1.79 | 605 |
| 2012-02-03 | $1.77 | $1.77 | 541 |
| 2012-02-02 | $1.83 | $1.83 | 3,071 |
| 2012-02-01 | $1.82 | $1.82 | 1,794 |
| 2012-01-31 | $1.90 | $1.90 | 5,863 |
| 2012-01-30 | $1.84 | $1.84 | 4,786 |
| 2012-01-27 | $1.84 | $1.84 | 858 |
| 2012-01-26 | $1.94 | $1.94 | 13,493 |
| 2012-01-25 | $1.83 | $1.83 | 19,821 |
| 2012-01-24 | $2.05 | $2.05 | 16,676 |
| 2012-01-23 | $1.87 | $1.87 | 6,027 |
| 2012-01-20 | $1.92 | $1.92 | 5,191 |
| 2012-01-19 | $1.87 | $1.87 | 26,378 |
| 2012-01-18 | $1.76 | $1.76 | 525 |
| 2012-01-17 | $1.67 | $1.67 | 14,952 |
| 2012-01-13 | $2.00 | $2.00 | 21,239 |
| 2012-01-12 | $2.00 | $2.00 | 31,157 |
| 2012-01-11 | $1.37 | $1.37 | 5,748 |
| 2012-01-10 | $1.54 | $1.54 | 7,088 |
| 2012-01-09 | $1.67 | $1.67 | 12,226 |
| 2012-01-06 | $1.83 | $1.83 | 6,900 |
| 2012-01-05 | $2.29 | $2.29 | 1,226 |
| 2012-01-04 | $2.33 | $2.33 | 1,345 |
| 2012-01-03 | $2.30 | $2.30 | 7,805 |