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
- 2012-02-03 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 | $2.80 | $2.80 | 17,415 |
| 2012-12-28 | $1.64 | $1.64 | 2,420 |
| 2012-12-27 | $2.80 | $2.80 | 145 |
| 2012-12-26 | $2.84 | $2.84 | 0 |
| 2012-12-24 | $2.84 | $2.84 | 0 |
| 2012-12-21 | $2.84 | $2.84 | 0 |
| 2012-12-20 | $2.84 | $2.84 | 250 |
| 2012-12-19 | $2.80 | $2.80 | 2,075 |
| 2012-12-18 | $3.40 | $3.40 | 1,433 |
| 2012-12-17 | $2.80 | $2.80 | 3,718 |
| 2012-12-14 | $3.40 | $3.40 | 360 |
| 2012-12-13 | $3.40 | $3.40 | 4,543 |
| 2012-12-12 | $3.40 | $3.40 | 4,628 |
| 2012-12-11 | $3.40 | $3.40 | 985 |
| 2012-12-10 | $3.40 | $3.40 | 2,220 |
| 2012-12-07 | $2.80 | $2.80 | 425 |
| 2012-12-06 | $2.80 | $2.80 | 500 |
| 2012-12-05 | $2.60 | $2.60 | 4,603 |
| 2012-12-04 | $2.60 | $2.60 | 125 |
| 2012-12-03 | $2.52 | $2.52 | 0 |
| 2012-11-30 | $2.52 | $2.52 | 0 |
| 2012-11-29 | $2.52 | $2.52 | 0 |
| 2012-11-28 | $2.52 | $2.52 | 2,188 |
| 2012-11-27 | $2.80 | $2.80 | 1,875 |
| 2012-11-26 | $2.32 | $2.32 | 1,115 |
| 2012-11-23 | $2.80 | $2.80 | 0 |
| 2012-11-21 | $2.80 | $2.80 | 0 |
| 2012-11-20 | $2.80 | $2.80 | 375 |
| 2012-11-19 | $3.00 | $3.00 | 1,020 |
| 2012-11-16 | $3.08 | $3.08 | 4,245 |
| 2012-11-15 | $2.80 | $2.80 | 500 |
| 2012-11-14 | $2.80 | $2.80 | 1,110 |
| 2012-11-13 | $2.80 | $2.80 | 2,783 |
| 2012-11-12 | $2.80 | $2.80 | 2,280 |
| 2012-11-09 | $2.00 | $2.00 | 500 |
| 2012-11-08 | $2.00 | $2.00 | 253 |
| 2012-11-07 | $1.92 | $1.92 | 4,760 |
| 2012-11-06 | $1.60 | $1.60 | 2,113 |
| 2012-11-05 | $1.60 | $1.60 | 0 |
| 2012-11-02 | $1.60 | $1.60 | 1,125 |
| 2012-11-01 | $1.60 | $1.60 | 0 |
| 2012-10-31 | $1.60 | $1.60 | 0 |
| 2012-10-26 | $1.60 | $1.60 | 3,938 |
| 2012-10-25 | $1.88 | $1.88 | 575 |
| 2012-10-24 | $2.00 | $2.00 | 348 |
| 2012-10-23 | $2.00 | $2.00 | 483 |
| 2012-10-22 | $1.80 | $1.80 | 3,968 |
| 2012-10-19 | $1.84 | $1.84 | 3,550 |
| 2012-10-18 | $2.00 | $2.00 | 28 |
| 2012-10-17 | $1.60 | $1.60 | 1,498 |
| 2012-10-16 | $1.60 | $1.60 | 5,493 |
| 2012-10-15 | $1.60 | $1.60 | 3,040 |
| 2012-10-12 | $2.00 | $2.00 | 2,425 |
| 2012-10-11 | $2.60 | $2.60 | 1,875 |
| 2012-10-10 | $2.20 | $2.20 | 0 |
| 2012-10-09 | $2.20 | $2.20 | 1,913 |
| 2012-10-08 | $2.20 | $2.20 | 2,635 |
| 2012-10-05 | $2.80 | $2.80 | 553 |
| 2012-10-04 | $2.44 | $2.44 | 375 |
| 2012-10-03 | $2.80 | $2.80 | 8,448 |
| 2012-10-02 | $2.60 | $2.60 | 500 |
| 2012-10-01 | $2.60 | $2.60 | 1,650 |
| 2012-09-28 | $2.20 | $2.20 | 825 |
| 2012-09-27 | $2.80 | $2.80 | 4,500 |
| 2012-09-26 | $2.80 | $2.80 | 475 |
| 2012-09-25 | $2.76 | $2.76 | 400 |
| 2012-09-24 | $2.60 | $2.60 | 2,365 |
| 2012-09-21 | $2.80 | $2.80 | 40 |
| 2012-09-20 | $2.80 | $2.80 | 125 |
| 2012-09-19 | $2.76 | $2.76 | 2,038 |
| 2012-09-18 | $2.60 | $2.60 | 500 |
| 2012-09-17 | $2.60 | $2.60 | 1,123 |
| 2012-09-14 | $2.80 | $2.80 | 375 |
| 2012-09-13 | $2.80 | $2.80 | 1,668 |
| 2012-09-12 | $2.76 | $2.76 | 63 |
| 2012-09-11 | $2.64 | $2.64 | 993 |
| 2012-09-10 | $3.20 | $3.20 | 1,283 |
| 2012-09-07 | $3.40 | $3.40 | 880 |
| 2012-09-06 | $2.80 | $2.80 | 255 |
| 2012-09-05 | $2.80 | $2.80 | 4,020 |
| 2012-09-04 | $2.80 | $2.80 | 923 |
| 2012-08-31 | $3.12 | $3.12 | 8,060 |
| 2012-08-30 | $2.92 | $2.92 | 9,250 |
| 2012-08-29 | $3.00 | $3.00 | 2,503 |
| 2012-08-28 | $3.60 | $3.60 | 7,170 |
| 2012-08-27 | $3.20 | $3.20 | 14,558 |
| 2012-08-24 | $2.80 | $2.80 | 1,025 |
| 2012-08-23 | $3.40 | $3.40 | 875 |
| 2012-08-22 | $3.40 | $3.40 | 0 |
| 2012-08-21 | $3.40 | $3.40 | 1,988 |
| 2012-08-20 | $3.20 | $3.20 | 5,378 |
| 2012-08-17 | $2.20 | $2.20 | 6,010 |
| 2012-08-16 | $1.40 | $1.40 | 0 |
| 2012-08-15 | $1.40 | $1.40 | 0 |
| 2012-08-14 | $1.40 | $1.40 | 500 |
| 2012-08-13 | $1.28 | $1.28 | 0 |
| 2012-08-10 | $1.28 | $1.28 | 4,503 |
| 2012-08-09 | $1.20 | $1.20 | 898 |
| 2012-08-08 | $1.60 | $1.60 | 0 |
| 2012-08-07 | $1.60 | $1.60 | 3,183 |
| 2012-08-06 | $0.80 | $0.80 | 7,303 |
| 2012-08-03 | $1.60 | $1.60 | 1,620 |
| 2012-08-02 | $1.96 | $1.96 | 1,240 |
| 2012-08-01 | $1.60 | $1.60 | 0 |
| 2012-07-31 | $1.60 | $1.60 | 7,328 |
| 2012-07-30 | $1.60 | $1.60 | 250 |
| 2012-07-27 | $1.60 | $1.60 | 250 |
| 2012-07-26 | $1.80 | $1.80 | 150 |
| 2012-07-25 | $1.88 | $1.88 | 0 |
| 2012-07-24 | $1.88 | $1.88 | 0 |
| 2012-07-23 | $1.88 | $1.88 | 2,075 |
| 2012-07-20 | $2.40 | $2.40 | 718 |
| 2012-07-19 | $2.60 | $2.60 | 3,900 |
| 2012-07-18 | $2.00 | $2.00 | 88 |
| 2012-07-17 | $2.40 | $2.40 | 250 |
| 2012-07-16 | $2.40 | $2.40 | 3,083 |
| 2012-07-13 | $2.00 | $2.00 | 9,278 |
| 2012-07-12 | $2.00 | $2.00 | 4,765 |
| 2012-07-11 | $2.44 | $2.44 | 265 |
| 2012-07-10 | $2.60 | $2.60 | 313 |
| 2012-07-09 | $2.80 | $2.80 | 1,250 |
| 2012-07-06 | $3.00 | $3.00 | 0 |
| 2012-07-05 | $3.00 | $3.00 | 0 |
| 2012-07-03 | $3.00 | $3.00 | 0 |
| 2012-07-02 | $3.00 | $3.00 | 408 |
| 2012-06-29 | $3.20 | $3.20 | 220 |
| 2012-06-28 | $3.20 | $3.20 | 538 |
| 2012-06-27 | $3.40 | $3.40 | 425 |
| 2012-06-26 | $3.40 | $3.40 | 313 |
| 2012-06-25 | $3.60 | $3.60 | 1,780 |
| 2012-06-22 | $3.20 | $3.20 | 2,018 |
| 2012-06-21 | $3.20 | $3.20 | 0 |
| 2012-06-20 | $3.20 | $3.20 | 1,355 |
| 2012-06-19 | $3.20 | $3.20 | 2,538 |
| 2012-06-18 | $2.60 | $2.60 | 0 |
| 2012-06-15 | $2.60 | $2.60 | 1,245 |
| 2012-06-14 | $3.20 | $3.20 | 50 |
| 2012-06-13 | $3.20 | $3.20 | 0 |
| 2012-06-12 | $3.20 | $3.20 | 470 |
| 2012-06-11 | $3.20 | $3.20 | 25 |
| 2012-06-08 | $2.80 | $2.80 | 0 |
| 2012-06-07 | $2.80 | $2.80 | 420 |
| 2012-06-06 | $3.00 | $3.00 | 0 |
| 2012-06-05 | $3.00 | $3.00 | 363 |
| 2012-06-04 | $3.20 | $3.20 | 125 |
| 2012-06-01 | $3.20 | $3.20 | 5 |
| 2012-05-31 | $3.20 | $3.20 | 0 |
| 2012-05-30 | $3.20 | $3.20 | 0 |
| 2012-05-29 | $3.20 | $3.20 | 8,613 |
| 2012-05-25 | $3.40 | $3.40 | 3,535 |
| 2012-05-24 | $4.00 | $4.00 | 7,955 |
| 2012-05-23 | $5.60 | $5.60 | 290 |
| 2012-05-22 | $5.60 | $5.60 | 0 |
| 2012-05-21 | $5.60 | $5.60 | 1,325 |
| 2012-05-18 | $5.60 | $5.60 | 88 |
| 2012-05-17 | $5.60 | $5.60 | 363 |
| 2012-05-16 | $6.00 | $6.00 | 8,273 |
| 2012-05-15 | $6.20 | $6.20 | 2,498 |
| 2012-05-14 | $5.20 | $5.20 | 6,675 |
| 2012-05-11 | $5.60 | $5.60 | 5,513 |
| 2012-05-10 | $5.60 | $5.60 | 1,875 |
| 2012-05-09 | $6.00 | $6.00 | 675 |
| 2012-05-08 | $6.00 | $6.00 | 1,620 |
| 2012-05-07 | $6.60 | $6.60 | 7,878 |
| 2012-05-04 | $7.20 | $7.20 | 68 |
| 2012-05-03 | $8.00 | $8.00 | 925 |
| 2012-05-02 | $9.60 | $9.60 | 925 |
| 2012-05-01 | $8.80 | $8.80 | 3,800 |
| 2012-04-30 | $10.00 | $10.00 | 16,910 |
| 2012-04-27 | $9.20 | $9.20 | 2,475 |
| 2012-04-26 | $9.20 | $9.20 | 585 |
| 2012-04-25 | $10.00 | $10.00 | 1,798 |
| 2012-04-24 | $11.20 | $11.20 | 520 |
| 2012-04-23 | $12.00 | $12.00 | 3,040 |
| 2012-04-20 | $12.00 | $12.00 | 150 |
| 2012-04-19 | $12.00 | $12.00 | 1,023 |
| 2012-04-18 | $11.60 | $11.60 | 1,985 |
| 2012-04-17 | $12.00 | $12.00 | 2,705 |
| 2012-04-16 | $12.00 | $12.00 | 3,018 |
| 2012-04-13 | $11.20 | $11.20 | 2,143 |
| 2012-04-12 | $12.00 | $12.00 | 3,400 |
| 2012-04-11 | $8.80 | $8.80 | 278 |
| 2012-04-10 | $8.80 | $8.80 | 1,485 |
| 2012-04-09 | $8.40 | $8.40 | 1,620 |
| 2012-04-05 | $6.80 | $6.80 | 0 |
| 2012-04-04 | $6.80 | $6.80 | 2,698 |
| 2012-04-03 | $8.32 | $8.32 | 0 |
| 2012-04-02 | $8.32 | $8.32 | 125 |
| 2012-03-30 | $7.80 | $7.80 | 2,025 |
| 2012-03-29 | $8.00 | $8.00 | 88 |
| 2012-03-28 | $8.00 | $8.00 | 1,588 |
| 2012-03-27 | $7.40 | $7.40 | 9,003 |
| 2012-03-26 | $7.52 | $7.52 | 1,788 |
| 2012-03-23 | $7.40 | $7.40 | 5,105 |
| 2012-03-22 | $7.24 | $7.24 | 5,613 |
| 2012-03-21 | $6.40 | $6.40 | 3,478 |
| 2012-03-20 | $7.00 | $7.00 | 2,815 |
| 2012-03-19 | $6.40 | $6.40 | 9,698 |
| 2012-03-16 | $5.84 | $5.84 | 1,500 |
| 2012-03-15 | $6.80 | $6.80 | 375 |
| 2012-03-14 | $6.40 | $6.40 | 11,155 |
| 2012-03-13 | $6.00 | $6.00 | 2,633 |
| 2012-03-12 | $4.80 | $4.80 | 0 |
| 2012-03-09 | $4.80 | $4.80 | 3,075 |
| 2012-03-08 | $4.56 | $4.56 | 15,030 |
| 2012-03-07 | $5.60 | $5.60 | 1,503 |
| 2012-03-06 | $5.20 | $5.20 | 2,203 |
| 2012-03-05 | $6.40 | $6.40 | 375 |
| 2012-03-02 | $4.80 | $4.80 | 100 |
| 2012-03-01 | $5.60 | $5.60 | 513 |
| 2012-02-29 | $4.80 | $4.80 | 5,653 |
| 2012-02-28 | $3.60 | $3.60 | 3,523 |
| 2012-02-27 | $4.00 | $4.00 | 473 |
| 2012-02-24 | $4.40 | $4.40 | 2,405 |
| 2012-02-23 | $4.40 | $4.40 | 2,000 |
| 2012-02-22 | $4.80 | $4.80 | 3,178 |
| 2012-02-21 | $4.80 | $4.80 | 1,500 |
| 2012-02-17 | $5.20 | $5.20 | 1,420 |
| 2012-02-16 | $6.20 | $6.20 | 325 |
| 2012-02-15 | $5.64 | $5.64 | 2,563 |
| 2012-02-14 | $6.20 | $6.20 | 650 |
| 2012-02-13 | $5.64 | $5.64 | 2,345 |
| 2012-02-10 | $6.00 | $6.00 | 300 |
| 2012-02-09 | $6.40 | $6.40 | 5,813 |
| 2012-02-08 | $6.80 | $6.80 | 2,533 |
| 2012-02-07 | $7.20 | $7.20 | 1,195 |
| 2012-02-06 | $6.40 | $6.40 | 1,850 |
| 2012-02-03 | $7.80 | $7.80 | 1,570 |