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
- 2011-04-06 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 | $5.63 | $6.17 | 700 |
| 2012-12-28 | $5.52 | $6.05 | 0 |
| 2012-12-27 | $5.52 | $6.05 | 600 |
| 2012-12-26 | $5.46 | $5.98 | 0 |
| 2012-12-24 | $5.46 | $5.98 | 0 |
| 2012-12-21 | $5.46 | $5.98 | 0 |
| 2012-12-20 | $5.46 | $5.98 | 700 |
| 2012-12-19 | $5.43 | $5.95 | 2,700 |
| 2012-12-18 | $5.38 | $5.89 | 200 |
| 2012-12-17 | $5.27 | $5.77 | 10,300 |
| 2012-12-14 | $5.65 | $6.19 | 500 |
| 2012-12-13 | $5.60 | $6.13 | 0 |
| 2012-12-12 | $5.60 | $6.13 | 3,700 |
| 2012-12-11 | $5.57 | $6.10 | 300 |
| 2012-12-10 | $5.65 | $6.19 | 0 |
| 2012-12-07 | $5.65 | $6.19 | 0 |
| 2012-12-06 | $5.65 | $6.19 | 500 |
| 2012-12-05 | $5.64 | $6.18 | 8,000 |
| 2012-12-04 | $5.40 | $5.92 | 14,700 |
| 2012-12-03 | $5.30 | $5.81 | 0 |
| 2012-11-30 | $5.30 | $5.81 | 2,400 |
| 2012-11-29 | $5.26 | $5.76 | 2,400 |
| 2012-11-28 | $5.08 | $5.56 | 200 |
| 2012-11-27 | $5.18 | $5.67 | 200 |
| 2012-11-26 | $5.10 | $5.59 | 0 |
| 2012-11-23 | $5.10 | $5.59 | 1,000 |
| 2012-11-21 | $4.96 | $5.43 | 1,900 |
| 2012-11-20 | $4.91 | $5.38 | 4,800 |
| 2012-11-19 | $4.88 | $5.35 | 0 |
| 2012-11-16 | $4.88 | $5.35 | 0 |
| 2012-11-15 | $4.88 | $5.35 | 500 |
| 2012-11-14 | $4.60 | $5.04 | 500 |
| 2012-11-13 | $4.89 | $5.36 | 0 |
| 2012-11-12 | $4.89 | $5.36 | 2,500 |
| 2012-11-09 | $4.74 | $5.19 | 10,900 |
| 2012-11-08 | $4.50 | $4.93 | 11,700 |
| 2012-11-07 | $4.48 | $4.91 | 3,000 |
| 2012-11-06 | $4.49 | $4.92 | 18,300 |
| 2012-11-05 | $3.86 | $4.23 | 3,000 |
| 2012-11-02 | $3.90 | $4.27 | 0 |
| 2012-11-01 | $3.90 | $4.27 | 1,300 |
| 2012-10-31 | $3.90 | $4.27 | 500 |
| 2012-10-26 | $3.92 | $4.29 | 600 |
| 2012-10-25 | $4.05 | $4.44 | 400 |
| 2012-10-24 | $3.79 | $4.15 | 4,300 |
| 2012-10-23 | $3.84 | $4.21 | 0 |
| 2012-10-22 | $3.84 | $4.21 | 400 |
| 2012-10-19 | $3.75 | $4.11 | 500 |
| 2012-10-18 | $3.75 | $4.11 | 1,400 |
| 2012-10-17 | $3.87 | $4.24 | 800 |
| 2012-10-16 | $3.71 | $4.06 | 6,700 |
| 2012-10-15 | $3.65 | $4.00 | 200 |
| 2012-10-12 | $3.68 | $4.03 | 0 |
| 2012-10-11 | $3.68 | $4.03 | 600 |
| 2012-10-10 | $3.55 | $3.89 | 400 |
| 2012-10-09 | $3.74 | $4.10 | 0 |
| 2012-10-08 | $3.74 | $4.10 | 200 |
| 2012-10-05 | $3.68 | $4.03 | 700 |
| 2012-10-04 | $3.66 | $4.01 | 16,300 |
| 2012-10-03 | $3.41 | $3.74 | 300 |
| 2012-10-02 | $3.57 | $3.91 | 0 |
| 2012-10-01 | $3.57 | $3.91 | 1,400 |
| 2012-09-28 | $3.49 | $3.82 | 300 |
| 2012-09-27 | $3.40 | $3.72 | 8,600 |
| 2012-09-26 | $3.58 | $3.92 | 500 |
| 2012-09-25 | $3.70 | $4.05 | 1,700 |
| 2012-09-24 | $3.78 | $4.14 | 700 |
| 2012-09-21 | $3.52 | $3.86 | 167,800 |
| 2012-09-20 | $3.55 | $3.89 | 1,048,200 |
| 2012-09-19 | $3.45 | $3.78 | 1,297,500 |
| 2012-09-18 | $3.62 | $3.97 | 541,600 |
| 2012-09-17 | $3.89 | $4.26 | 128,900 |
| 2012-09-14 | $3.80 | $4.16 | 2,700 |
| 2012-09-13 | $3.90 | $4.27 | 3,000 |
| 2012-09-12 | $3.61 | $3.95 | 2,000 |
| 2012-09-11 | $3.57 | $3.91 | 2,600 |
| 2012-09-10 | $3.65 | $4.00 | 700 |
| 2012-09-07 | $3.70 | $4.05 | 343,000 |
| 2012-09-06 | $3.56 | $3.90 | 3,800 |
| 2012-09-05 | $3.41 | $3.74 | 900 |
| 2012-09-04 | $3.35 | $3.67 | 81,600 |
| 2012-08-31 | $3.48 | $3.81 | 2,600 |
| 2012-08-30 | $3.35 | $3.67 | 203,800 |
| 2012-08-29 | $3.53 | $3.87 | 173,700 |
| 2012-08-28 | $3.32 | $3.64 | 86,500 |
| 2012-08-27 | $3.35 | $3.67 | 201,700 |
| 2012-08-24 | $3.40 | $3.72 | 162,400 |
| 2012-08-23 | $3.50 | $3.83 | 202,800 |
| 2012-08-22 | $3.51 | $3.84 | 181,700 |
| 2012-08-21 | $3.50 | $3.83 | 105,400 |
| 2012-08-20 | $3.48 | $3.81 | 120,800 |
| 2012-08-17 | $3.50 | $3.83 | 81,400 |
| 2012-08-16 | $3.57 | $3.91 | 105,100 |
| 2012-08-15 | $3.45 | $3.78 | 122,300 |
| 2012-08-14 | $3.48 | $3.81 | 235,400 |
| 2012-08-13 | $3.49 | $3.82 | 168,200 |
| 2012-08-10 | $3.28 | $3.59 | 75,400 |
| 2012-08-09 | $3.24 | $3.55 | 258,300 |
| 2012-08-08 | $3.17 | $3.47 | 286,700 |
| 2012-08-07 | $3.13 | $3.43 | 4,300 |
| 2012-08-06 | $2.53 | $2.77 | 200 |
| 2012-08-03 | $2.34 | $2.56 | 0 |
| 2012-08-02 | $2.34 | $2.56 | 0 |
| 2012-08-01 | $2.34 | $2.56 | 0 |
| 2012-07-31 | $2.34 | $2.56 | 0 |
| 2012-07-30 | $2.34 | $2.56 | 200 |
| 2012-07-27 | $2.46 | $2.69 | 0 |
| 2012-07-26 | $2.46 | $2.69 | 600 |
| 2012-07-25 | $2.40 | $2.63 | 0 |
| 2012-07-24 | $2.40 | $2.63 | 1,200 |
| 2012-07-23 | $2.49 | $2.73 | 0 |
| 2012-07-20 | $2.49 | $2.73 | 0 |
| 2012-07-19 | $2.49 | $2.73 | 1,000 |
| 2012-07-18 | $2.06 | $2.26 | 0 |
| 2012-07-17 | $2.06 | $2.26 | 0 |
| 2012-07-16 | $2.06 | $2.26 | 0 |
| 2012-07-13 | $2.06 | $2.26 | 200 |
| 2012-07-12 | $2.23 | $2.44 | 83,000 |
| 2012-07-11 | $2.10 | $2.30 | 0 |
| 2012-07-10 | $2.10 | $2.30 | 5,000 |
| 2012-07-09 | $2.15 | $2.36 | 1,400 |
| 2012-07-06 | $2.23 | $2.44 | 0 |
| 2012-07-05 | $2.23 | $2.44 | 0 |
| 2012-07-03 | $2.23 | $2.44 | 100 |
| 2012-07-02 | $2.21 | $2.42 | 3,000 |
| 2012-06-29 | $2.35 | $2.57 | 0 |
| 2012-06-28 | $2.35 | $2.57 | 3,800 |
| 2012-06-27 | $2.45 | $2.68 | 0 |
| 2012-06-26 | $2.45 | $2.68 | 0 |
| 2012-06-25 | $2.45 | $2.68 | 0 |
| 2012-06-22 | $2.45 | $2.68 | 8,000 |
| 2012-06-21 | $2.45 | $2.68 | 0 |
| 2012-06-20 | $2.45 | $2.68 | 2,700 |
| 2012-06-19 | $2.54 | $2.78 | 0 |
| 2012-06-18 | $2.54 | $2.78 | 0 |
| 2012-06-15 | $2.54 | $2.78 | 0 |
| 2012-06-14 | $2.54 | $2.78 | 0 |
| 2012-06-13 | $2.54 | $2.78 | 0 |
| 2012-06-12 | $2.54 | $2.78 | 1,000 |
| 2012-06-11 | $2.54 | $2.78 | 500 |
| 2012-06-08 | $2.64 | $2.89 | 0 |
| 2012-06-07 | $2.64 | $2.89 | 0 |
| 2012-06-06 | $2.64 | $2.89 | 0 |
| 2012-06-05 | $2.64 | $2.89 | 400 |
| 2012-06-04 | $2.40 | $2.63 | 0 |
| 2012-06-01 | $2.40 | $2.63 | 900 |
| 2012-05-31 | $2.63 | $2.88 | 0 |
| 2012-05-30 | $2.63 | $2.88 | 0 |
| 2012-05-29 | $2.63 | $2.88 | 0 |
| 2012-05-25 | $2.63 | $2.88 | 200 |
| 2012-05-24 | $2.65 | $2.90 | 0 |
| 2012-05-23 | $2.65 | $2.90 | 0 |
| 2012-05-22 | $2.65 | $2.90 | 200 |
| 2012-05-21 | $2.72 | $2.98 | 0 |
| 2012-05-18 | $2.72 | $2.98 | 0 |
| 2012-05-17 | $2.72 | $2.98 | 0 |
| 2012-05-16 | $2.72 | $2.98 | 0 |
| 2012-05-15 | $2.72 | $2.98 | 1,000 |
| 2012-05-14 | $2.72 | $2.98 | 500 |
| 2012-05-11 | $2.82 | $3.09 | 7,500 |
| 2012-05-10 | $2.97 | $3.25 | 0 |
| 2012-05-09 | $2.97 | $3.25 | 0 |
| 2012-05-08 | $2.97 | $3.25 | 1,200 |
| 2012-05-07 | $2.70 | $2.96 | 0 |
| 2012-05-04 | $2.70 | $2.96 | 0 |
| 2012-05-03 | $2.70 | $2.96 | 0 |
| 2012-05-02 | $2.70 | $2.96 | 0 |
| 2012-05-01 | $2.70 | $2.96 | 0 |
| 2012-04-30 | $2.70 | $2.96 | 0 |
| 2012-04-27 | $2.70 | $2.96 | 0 |
| 2012-04-26 | $2.70 | $2.96 | 31,900 |
| 2012-04-25 | $2.64 | $2.89 | 6,100 |
| 2012-04-24 | $2.85 | $3.12 | 300 |
| 2012-04-23 | $2.74 | $3.00 | 1,200 |
| 2012-04-20 | $2.95 | $3.23 | 0 |
| 2012-04-19 | $2.95 | $3.23 | 0 |
| 2012-04-18 | $2.95 | $3.23 | 0 |
| 2012-04-17 | $2.95 | $3.23 | 0 |
| 2012-04-16 | $2.95 | $3.23 | 0 |
| 2012-04-13 | $2.95 | $3.23 | 8,900 |
| 2012-04-12 | $3.01 | $3.30 | 2,000 |
| 2012-04-11 | $2.73 | $2.99 | 900 |
| 2012-04-10 | $2.85 | $3.12 | 2,700 |
| 2012-04-09 | $2.91 | $3.19 | 0 |
| 2012-04-05 | $2.91 | $3.19 | 5,000 |
| 2012-04-04 | $2.92 | $3.20 | 3,900 |
| 2012-04-03 | $3.07 | $3.36 | 2,300 |
| 2012-04-02 | $3.12 | $3.42 | 1,900 |
| 2012-03-30 | $3.05 | $3.34 | 194,900 |
| 2012-03-29 | $2.94 | $3.22 | 1,400 |
| 2012-03-28 | $3.07 | $3.36 | 900 |
| 2012-03-27 | $3.13 | $3.43 | 0 |
| 2012-03-26 | $3.13 | $3.43 | 700 |
| 2012-03-23 | $3.15 | $3.45 | 5,700 |
| 2012-03-22 | $3.12 | $3.42 | 1,300 |
| 2012-03-21 | $3.25 | $3.56 | 2,600 |
| 2012-03-20 | $3.51 | $3.58 | 300 |
| 2012-03-19 | $3.47 | $3.54 | 0 |
| 2012-03-16 | $3.47 | $3.54 | 0 |
| 2012-03-15 | $3.47 | $3.54 | 6,300 |
| 2012-03-14 | $3.29 | $3.36 | 1,600 |
| 2012-03-13 | $3.29 | $3.36 | 2,900 |
| 2012-03-12 | $3.33 | $3.40 | 0 |
| 2012-03-09 | $3.33 | $3.40 | 6,400 |
| 2012-03-08 | $3.47 | $3.54 | 6,200 |
| 2012-03-07 | $3.30 | $3.37 | 300 |
| 2012-03-06 | $3.17 | $3.23 | 500 |
| 2012-03-05 | $3.46 | $3.53 | 2,200 |
| 2012-03-02 | $3.21 | $3.27 | 800 |
| 2012-03-01 | $3.01 | $3.07 | 2,400 |
| 2012-02-29 | $3.12 | $3.18 | 0 |
| 2012-02-28 | $3.12 | $3.18 | 400 |
| 2012-02-27 | $3.18 | $3.24 | 3,400 |
| 2012-02-24 | $3.33 | $3.40 | 5,000 |
| 2012-02-23 | $3.43 | $3.50 | 1,400 |
| 2012-02-22 | $3.48 | $3.55 | 500 |
| 2012-02-21 | $3.39 | $3.46 | 5,200 |
| 2012-02-17 | $3.61 | $3.68 | 700 |
| 2012-02-16 | $3.48 | $3.55 | 700 |
| 2012-02-15 | $3.69 | $3.76 | 3,200 |
| 2012-02-14 | $3.43 | $3.50 | 200 |
| 2012-02-13 | $3.59 | $3.66 | 7,200 |
| 2012-02-10 | $3.69 | $3.76 | 2,400 |
| 2012-02-09 | $3.68 | $3.75 | 3,200 |
| 2012-02-08 | $3.38 | $3.45 | 600 |
| 2012-02-07 | $3.33 | $3.40 | 300 |
| 2012-02-06 | $3.55 | $3.62 | 500 |
| 2012-02-03 | $3.62 | $3.69 | 500 |
| 2012-02-02 | $3.40 | $3.47 | 13,300 |
| 2012-02-01 | $3.65 | $3.72 | 1,500 |
| 2012-01-31 | $3.37 | $3.44 | 4,500 |
| 2012-01-30 | $3.13 | $3.19 | 800 |
| 2012-01-27 | $3.48 | $3.55 | 700 |
| 2012-01-26 | $3.63 | $3.70 | 1,000 |
| 2012-01-25 | $3.60 | $3.67 | 400 |
| 2012-01-24 | $3.73 | $3.80 | 1,400 |
| 2012-01-23 | $3.82 | $3.90 | 1,000 |
| 2012-01-20 | $4.29 | $4.38 | 2,700 |
| 2012-01-19 | $4.26 | $4.34 | 600 |
| 2012-01-18 | $3.75 | $3.82 | 4,700 |
| 2012-01-17 | $3.87 | $3.95 | 5,800 |
| 2012-01-13 | $3.78 | $3.86 | 3,600 |
| 2012-01-12 | $3.28 | $3.35 | 3,400 |
| 2012-01-11 | $3.09 | $3.15 | 1,300 |
| 2012-01-10 | $3.09 | $3.15 | 5,800 |
| 2012-01-09 | $3.08 | $3.14 | 1,300 |
| 2012-01-06 | $3.02 | $3.08 | 13,600 |
| 2012-01-05 | $2.95 | $3.01 | 400 |
| 2012-01-04 | $2.81 | $2.87 | 2,100 |
| 2012-01-03 | $2.81 | $2.87 | 2,300 |