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
- 2006-07-06 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 | $3.93 | $4.31 | 1,742 | — | — |
| 2012-12-28 | $3.96 | $4.33 | 2,680 | — | — |
| 2012-12-27 | $3.96 | $4.33 | 1,608 | — | — |
| 2012-12-26 | $3.93 | $4.30 | 37,654 | — | — |
| 2012-12-24 | $3.92 | $4.29 | 0 | — | — |
| 2012-12-21 | $3.92 | $4.29 | 0 | — | — |
| 2012-12-20 | $3.92 | $4.29 | 1,608 | — | — |
| 2012-12-19 | $3.81 | $4.14 | 2,546 | — | — |
| 2012-12-18 | $3.82 | $4.16 | 0 | — | — |
| 2012-12-17 | $3.82 | $4.16 | 6,834 | — | — |
| 2012-12-14 | $3.74 | $4.07 | 0 | — | — |
| 2012-12-13 | $3.74 | $4.07 | 0 | — | — |
| 2012-12-12 | $3.74 | $4.07 | 268 | — | — |
| 2012-12-11 | $3.74 | $4.07 | 2,144 | — | — |
| 2012-12-10 | $3.74 | $4.07 | 8,040 | — | — |
| 2012-12-07 | $3.78 | $4.11 | 3,752 | — | — |
| 2012-12-06 | $3.78 | $4.12 | 2,546 | — | — |
| 2012-12-05 | $3.81 | $4.14 | 1,072 | — | — |
| 2012-12-04 | $3.86 | $4.20 | 0 | — | — |
| 2012-12-03 | $3.86 | $4.20 | 17,152 | — | — |
| 2012-11-30 | $3.81 | $4.14 | 0 | — | — |
| 2012-11-29 | $3.81 | $4.14 | 5,762 | — | — |
| 2012-11-28 | $3.84 | $4.18 | 0 | — | — |
| 2012-11-27 | $3.84 | $4.18 | 6,432 | — | — |
| 2012-11-26 | $3.81 | $4.14 | 4,690 | — | — |
| 2012-11-23 | $3.81 | $4.14 | 0 | — | — |
| 2012-11-21 | $3.81 | $4.14 | 5,226 | — | — |
| 2012-11-20 | $3.88 | $4.23 | 3,484 | — | — |
| 2012-11-19 | $3.87 | $4.21 | 0 | — | — |
| 2012-11-16 | $3.87 | $4.21 | 268 | — | — |
| 2012-11-15 | $3.84 | $4.18 | 0 | — | — |
| 2012-11-14 | $3.84 | $4.18 | 536 | — | — |
| 2012-11-13 | $4.04 | $4.40 | 1,206 | — | — |
| 2012-11-12 | $3.86 | $4.20 | 0 | — | — |
| 2012-11-09 | $3.86 | $4.20 | 670 | — | — |
| 2012-11-08 | $4.04 | $4.40 | 0 | — | — |
| 2012-11-07 | $4.04 | $4.40 | 134 | — | — |
| 2012-11-06 | $4.07 | $4.43 | 0 | — | — |
| 2012-11-05 | $4.07 | $4.43 | 670 | — | — |
| 2012-11-02 | $3.87 | $4.21 | 0 | — | — |
| 2012-11-01 | $3.87 | $4.21 | 7,504 | — | — |
| 2012-10-31 | $4.06 | $4.42 | 0 | — | — |
| 2012-10-26 | $4.06 | $4.42 | 268 | — | — |
| 2012-10-25 | $4.00 | $4.36 | 804 | — | — |
| 2012-10-24 | $3.98 | $4.33 | 2,814 | — | — |
| 2012-10-23 | $3.88 | $4.23 | 2,010 | — | — |
| 2012-10-22 | $3.88 | $4.23 | 1,340 | — | — |
| 2012-10-19 | $3.84 | $4.18 | 0 | — | — |
| 2012-10-18 | $3.84 | $4.18 | 0 | — | — |
| 2012-10-17 | $3.84 | $4.18 | 268 | — | — |
| 2012-10-16 | $3.87 | $4.21 | 1,340 | — | — |
| 2012-10-15 | $3.84 | $4.18 | 0 | — | — |
| 2012-10-12 | $3.84 | $4.18 | 7,102 | — | — |
| 2012-10-11 | $3.88 | $4.23 | 938 | — | — |
| 2012-10-10 | $3.88 | $4.23 | 134 | — | — |
| 2012-10-09 | $3.89 | $4.23 | 804 | — | — |
| 2012-10-08 | $3.96 | $4.31 | 0 | — | — |
| 2012-10-05 | $3.96 | $4.31 | 536 | — | — |
| 2012-10-04 | $3.87 | $4.22 | 1,608 | — | — |
| 2012-10-03 | $4.10 | $4.47 | 0 | — | — |
| 2012-10-02 | $4.10 | $4.47 | 938 | — | — |
| 2012-10-01 | $4.18 | $4.55 | 402 | — | — |
| 2012-09-28 | $4.17 | $4.54 | 2,814 | — | — |
| 2012-09-27 | $4.07 | $4.43 | 5,762 | — | — |
| 2012-09-26 | $4.05 | $4.41 | 0 | — | — |
| 2012-09-25 | $4.05 | $4.41 | 15,276 | — | — |
| 2012-09-24 | $4.01 | $4.36 | 670 | — | — |
| 2012-09-21 | $4.01 | $4.37 | 32,428 | — | — |
| 2012-09-20 | $3.98 | $4.33 | 4,020 | — | — |
| 2012-09-19 | $3.96 | $4.31 | 2,948 | — | — |
| 2012-09-18 | $3.85 | $4.19 | 12,864 | — | — |
| 2012-09-17 | $3.99 | $4.35 | 0 | — | — |
| 2012-09-14 | $3.99 | $4.35 | 10,050 | — | — |
| 2012-09-13 | $3.99 | $4.35 | 6,030 | — | — |
| 2012-09-12 | $3.92 | $4.27 | 0 | — | — |
| 2012-09-11 | $3.92 | $4.27 | 0 | — | — |
| 2012-09-10 | $3.92 | $4.27 | 0 | — | — |
| 2012-09-07 | $3.92 | $4.27 | 4,154 | — | — |
| 2012-09-06 | $3.99 | $4.35 | 0 | — | — |
| 2012-09-05 | $3.99 | $4.35 | 0 | — | — |
| 2012-09-04 | $3.99 | $4.35 | 1,876 | — | — |
| 2012-08-31 | $3.84 | $4.18 | 3,886 | — | — |
| 2012-08-30 | $3.92 | $4.27 | 7,906 | — | — |
| 2012-08-29 | $3.88 | $4.23 | 1,474 | — | — |
| 2012-08-28 | $3.88 | $4.23 | 2,278 | — | — |
| 2012-08-27 | $3.85 | $4.19 | 7,504 | — | — |
| 2012-08-24 | $3.87 | $4.22 | 268 | — | — |
| 2012-08-23 | $3.81 | $4.14 | 2,278 | — | — |
| 2012-08-22 | $3.83 | $4.17 | 1,474 | — | — |
| 2012-08-21 | $3.81 | $4.14 | 0 | — | — |
| 2012-08-20 | $3.81 | $4.14 | 3,484 | — | — |
| 2012-08-17 | $3.78 | $4.12 | 6,834 | — | — |
| 2012-08-16 | $3.87 | $4.21 | 4,556 | — | — |
| 2012-08-15 | $3.83 | $4.17 | 0 | — | — |
| 2012-08-14 | $3.83 | $4.17 | 2,412 | — | — |
| 2012-08-13 | $3.99 | $4.35 | 2,680 | — | — |
| 2012-08-10 | $3.81 | $4.14 | 4,824 | — | — |
| 2012-08-09 | $4.02 | $4.38 | 804 | — | — |
| 2012-08-08 | $3.93 | $4.27 | 536 | — | — |
| 2012-08-07 | $3.99 | $4.35 | 0 | — | — |
| 2012-08-06 | $3.99 | $4.35 | 268 | — | — |
| 2012-08-03 | $4.07 | $4.43 | 0 | — | — |
| 2012-08-02 | $4.07 | $4.43 | 134 | — | — |
| 2012-08-01 | $4.14 | $4.51 | 1,608 | — | — |
| 2012-07-31 | $4.05 | $4.41 | 0 | — | — |
| 2012-07-30 | $4.05 | $4.41 | 402 | — | — |
| 2012-07-27 | $4.14 | $4.51 | 11,926 | — | — |
| 2012-07-26 | $3.75 | $4.09 | 536 | — | — |
| 2012-07-25 | $3.95 | $4.30 | 268 | — | — |
| 2012-07-24 | $3.76 | $4.10 | 134 | — | — |
| 2012-07-23 | $3.95 | $4.30 | 0 | — | — |
| 2012-07-20 | $3.95 | $4.30 | 0 | — | — |
| 2012-07-19 | $3.95 | $4.30 | 0 | — | — |
| 2012-07-18 | $3.95 | $4.30 | 536 | — | — |
| 2012-07-17 | $3.96 | $4.31 | 0 | — | — |
| 2012-07-16 | $3.96 | $4.31 | 1,206 | — | — |
| 2012-07-13 | $3.74 | $4.07 | 134 | — | — |
| 2012-07-12 | $4.04 | $4.40 | 0 | — | — |
| 2012-07-11 | $4.04 | $4.40 | 0 | — | — |
| 2012-07-10 | $4.04 | $4.40 | 0 | — | — |
| 2012-07-09 | $4.04 | $4.40 | 402 | — | — |
| 2012-07-06 | $4.10 | $4.47 | 134 | — | — |
| 2012-07-05 | $4.17 | $4.54 | 134 | — | — |
| 2012-07-03 | $4.19 | $4.53 | 804 | — | — |
| 2012-07-02 | $4.07 | $4.41 | 6,566 | — | — |
| 2012-06-29 | $3.95 | $4.28 | 1,876 | — | — |
| 2012-06-28 | $3.94 | $4.27 | 134 | — | — |
| 2012-06-27 | $3.96 | $4.28 | 13,132 | — | — |
| 2012-06-26 | $4.07 | $4.41 | 14,874 | — | — |
| 2012-06-25 | $4.10 | $4.45 | 0 | — | — |
| 2012-06-22 | $4.10 | $4.45 | 0 | — | — |
| 2012-06-21 | $4.10 | $4.45 | 938 | — | — |
| 2012-06-20 | $4.18 | $4.53 | 0 | — | — |
| 2012-06-19 | $4.18 | $4.53 | 0 | — | — |
| 2012-06-18 | $4.18 | $4.53 | 2,680 | — | — |
| 2012-06-15 | $4.25 | $4.60 | 670 | — | — |
| 2012-06-14 | $4.12 | $4.46 | 0 | — | — |
| 2012-06-13 | $4.12 | $4.46 | 1,206 | — | — |
| 2012-06-12 | $4.10 | $4.45 | 1,206 | — | — |
| 2012-06-11 | $4.18 | $4.53 | 268 | — | — |
| 2012-06-08 | $4.12 | $4.46 | 268 | — | — |
| 2012-06-07 | $4.14 | $4.49 | 134 | — | — |
| 2012-06-06 | $4.10 | $4.45 | 804 | — | — |
| 2012-06-05 | $4.19 | $4.54 | 402 | — | — |
| 2012-06-04 | $4.31 | $4.66 | 402 | — | — |
| 2012-06-01 | $4.31 | $4.66 | 536 | — | — |
| 2012-05-31 | $4.25 | $4.61 | 2,948 | — | — |
| 2012-05-30 | $4.10 | $4.45 | 10,050 | — | — |
| 2012-05-29 | $4.29 | $4.65 | 2,278 | — | — |
| 2012-05-25 | $4.31 | $4.67 | 1,474 | — | — |
| 2012-05-24 | $4.23 | $4.58 | 1,206 | — | — |
| 2012-05-23 | $4.24 | $4.59 | 402 | — | — |
| 2012-05-22 | $4.22 | $4.57 | 536 | — | — |
| 2012-05-21 | $4.22 | $4.57 | 3,350 | — | — |
| 2012-05-18 | $4.21 | $4.56 | 0 | — | — |
| 2012-05-17 | $4.21 | $4.56 | 804 | — | — |
| 2012-05-16 | $4.34 | $4.70 | 3,216 | — | — |
| 2012-05-15 | $4.33 | $4.69 | 0 | — | — |
| 2012-05-14 | $4.33 | $4.69 | 6,030 | — | — |
| 2012-05-11 | $4.15 | $4.49 | 670 | — | — |
| 2012-05-10 | $4.28 | $4.63 | 0 | — | — |
| 2012-05-09 | $4.28 | $4.63 | 0 | — | — |
| 2012-05-08 | $4.28 | $4.63 | 804 | — | — |
| 2012-05-07 | $4.18 | $4.53 | 5,494 | — | — |
| 2012-05-04 | $4.15 | $4.49 | 7,370 | — | — |
| 2012-05-03 | $4.40 | $4.77 | 17,688 | — | — |
| 2012-05-02 | $4.61 | $5.00 | 402 | — | — |
| 2012-05-01 | $4.72 | $5.12 | 1,072 | — | — |
| 2012-04-30 | $4.34 | $4.70 | 0 | — | — |
| 2012-04-27 | $4.34 | $4.70 | 0 | — | — |
| 2012-04-26 | $4.34 | $4.70 | 0 | — | — |
| 2012-04-25 | $4.34 | $4.70 | 3,350 | — | — |
| 2012-04-24 | $4.29 | $4.65 | 3,618 | — | — |
| 2012-04-23 | $4.19 | $4.54 | 7,772 | — | — |
| 2012-04-20 | $4.10 | $4.45 | 2,680 | — | — |
| 2012-04-19 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-18 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-17 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-16 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-13 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-12 | $4.18 | $4.53 | 134 | — | — |
| 2012-04-11 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-10 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-09 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-05 | $4.18 | $4.53 | 0 | — | — |
| 2012-04-04 | $4.18 | $4.53 | 1,474 | — | — |
| 2012-04-03 | $4.22 | $4.57 | 1,072 | — | — |
| 2012-04-02 | $4.22 | $4.54 | 938 | — | — |
| 2012-03-30 | $4.20 | $4.53 | 1,876 | — | — |
| 2012-03-29 | $4.20 | $4.53 | 3,752 | — | — |
| 2012-03-28 | $4.11 | $4.43 | 1,876 | — | — |
| 2012-03-27 | $4.27 | $4.60 | 5,896 | — | — |
| 2012-03-26 | $4.33 | $4.66 | 2,010 | — | — |
| 2012-03-23 | $4.40 | $4.74 | 2,814 | — | — |
| 2012-03-22 | $4.29 | $4.62 | 2,010 | — | — |
| 2012-03-21 | $4.24 | $4.57 | 2,546 | — | — |
| 2012-03-20 | $4.35 | $4.69 | 4,824 | — | — |
| 2012-03-19 | $4.28 | $4.61 | 3,752 | — | — |
| 2012-03-16 | $4.60 | $4.96 | 1,876 | — | — |
| 2012-03-15 | $4.61 | $4.97 | 402 | — | — |
| 2012-03-14 | $4.51 | $4.86 | 1,340 | — | — |
| 2012-03-13 | $4.69 | $5.06 | 0 | — | — |
| 2012-03-12 | $4.69 | $5.06 | 536 | — | — |
| 2012-03-09 | $4.86 | $5.23 | 536 | — | — |
| 2012-03-08 | $5.00 | $5.39 | 4,690 | — | — |
| 2012-03-07 | $4.76 | $5.13 | 4,422 | — | — |
| 2012-03-06 | $4.57 | $4.92 | 2,144 | — | — |
| 2012-03-05 | $4.45 | $4.79 | 1,876 | — | — |
| 2012-03-02 | $4.63 | $4.99 | 3,618 | — | — |
| 2012-03-01 | $4.89 | $5.27 | 5,896 | — | — |
| 2012-02-29 | $5.17 | $5.57 | 7,906 | — | — |
| 2012-02-28 | $5.29 | $5.70 | 2,278 | — | — |
| 2012-02-27 | $5.44 | $5.86 | 12,328 | — | — |
| 2012-02-24 | $5.03 | $5.42 | 0 | — | — |
| 2012-02-23 | $5.03 | $5.42 | 0 | — | — |
| 2012-02-22 | $5.03 | $5.42 | 804 | — | — |
| 2012-02-21 | $5.00 | $5.39 | 0 | — | — |
| 2012-02-17 | $5.00 | $5.39 | 0 | — | — |
| 2012-02-16 | $5.00 | $5.39 | 1,072 | — | — |
| 2012-02-15 | $4.80 | $5.17 | 670 | — | — |
| 2012-02-14 | $5.00 | $5.39 | 536 | — | — |
| 2012-02-13 | $4.96 | $5.35 | 0 | — | — |
| 2012-02-10 | $4.96 | $5.35 | 2,278 | — | — |
| 2012-02-09 | $4.80 | $5.17 | 3,484 | — | — |
| 2012-02-08 | $4.84 | $5.21 | 0 | — | — |
| 2012-02-07 | $4.84 | $5.21 | 1,340 | — | — |
| 2012-02-06 | $4.85 | $5.23 | 2,278 | — | — |
| 2012-02-03 | $5.02 | $5.41 | 2,144 | — | — |
| 2012-02-02 | $4.81 | $5.19 | 4,154 | — | — |
| 2012-02-01 | $4.71 | $5.07 | 11,256 | — | — |
| 2012-01-31 | $5.12 | $5.52 | 4,288 | — | — |
| 2012-01-30 | $4.85 | $5.23 | 12,060 | — | — |
| 2012-01-27 | $4.49 | $4.84 | 6,030 | — | — |
| 2012-01-26 | $4.63 | $4.98 | 11,792 | — | — |
| 2012-01-25 | $5.26 | $5.67 | 1,608 | — | — |
| 2012-01-24 | $4.60 | $4.96 | 11,390 | — | — |
| 2012-01-23 | $4.16 | $4.49 | 8,576 | — | — |
| 2012-01-20 | $4.57 | $4.93 | 3,350 | — | — |
| 2012-01-19 | $4.42 | $4.76 | 7,638 | — | — |
| 2012-01-18 | $4.43 | $4.77 | 8,978 | — | — |
| 2012-01-17 | $4.57 | $4.93 | 6,566 | — | — |
| 2012-01-13 | $4.29 | $4.62 | 201,000 | — | — |
| 2012-01-12 | $4.34 | $4.67 | 268 | — | — |
| 2012-01-11 | $4.25 | $4.58 | 268 | — | — |
| 2012-01-10 | $4.19 | $4.52 | 0 | — | — |
| 2012-01-09 | $4.19 | $4.52 | 134 | — | — |
| 2012-01-06 | $4.14 | $4.46 | 20,100 | — | — |
| 2012-01-05 | $4.23 | $4.56 | 1,072 | — | — |
| 2012-01-04 | $4.25 | $4.58 | 0 | — | — |
| 2012-01-03 | $4.25 | $4.56 | 7,102 | — | — |