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
- 1999-08-09 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 | $3.60 | $3.60 | 395 |
| 2012-12-28 | $3.60 | $3.60 | 847 |
| 2012-12-27 | $3.60 | $3.60 | 151 |
| 2012-12-26 | $3.60 | $3.60 | 577 |
| 2012-12-24 | $3.60 | $3.60 | 2,631 |
| 2012-12-21 | $3.60 | $3.60 | 417 |
| 2012-12-20 | $3.60 | $3.60 | 1,367 |
| 2012-12-19 | $3.60 | $3.60 | 410 |
| 2012-12-18 | $3.60 | $3.60 | 125 |
| 2012-12-17 | $3.60 | $3.60 | 434 |
| 2012-12-14 | $3.60 | $3.60 | 258 |
| 2012-12-13 | $4.00 | $4.00 | 1,764 |
| 2012-12-12 | $3.20 | $3.20 | 1,301 |
| 2012-12-11 | $3.20 | $3.20 | 1,794 |
| 2012-12-10 | $3.20 | $3.20 | 838 |
| 2012-12-07 | $4.00 | $4.00 | 1,456 |
| 2012-12-06 | $3.60 | $3.60 | 424 |
| 2012-12-05 | $4.00 | $4.00 | 364 |
| 2012-12-04 | $3.60 | $3.60 | 300 |
| 2012-12-03 | $3.60 | $3.60 | 1,813 |
| 2012-11-30 | $3.20 | $3.20 | 200 |
| 2012-11-29 | $3.20 | $3.20 | 348 |
| 2012-11-28 | $2.80 | $2.80 | 2,794 |
| 2012-11-27 | $2.40 | $2.40 | 276 |
| 2012-11-26 | $2.80 | $2.80 | 2,607 |
| 2012-11-23 | $3.20 | $3.20 | 171 |
| 2012-11-21 | $2.80 | $2.80 | 307 |
| 2012-11-20 | $2.80 | $2.80 | 106 |
| 2012-11-19 | $3.20 | $3.20 | 1,363 |
| 2012-11-16 | $3.20 | $3.20 | 586 |
| 2012-11-15 | $3.20 | $3.20 | 594 |
| 2012-11-14 | $2.80 | $2.80 | 1,224 |
| 2012-11-13 | $3.60 | $3.60 | 185 |
| 2012-11-12 | $3.20 | $3.20 | 614 |
| 2012-11-09 | $3.60 | $3.60 | 100 |
| 2012-11-08 | $3.60 | $3.60 | 314 |
| 2012-11-07 | $3.60 | $3.60 | 105 |
| 2012-11-06 | $4.00 | $4.00 | 3,744 |
| 2012-11-05 | $3.20 | $3.20 | 2,012 |
| 2012-11-02 | $3.60 | $3.60 | 281 |
| 2012-11-01 | $3.60 | $3.60 | 2,777 |
| 2012-10-31 | $4.00 | $4.00 | 79 |
| 2012-10-26 | $4.00 | $4.00 | 6,327 |
| 2012-10-25 | $3.60 | $3.60 | 125 |
| 2012-10-24 | $3.20 | $3.20 | 75 |
| 2012-10-23 | $3.60 | $3.60 | 590 |
| 2012-10-22 | $3.60 | $3.60 | 6,634 |
| 2012-10-19 | $3.60 | $3.60 | 529 |
| 2012-10-18 | $3.60 | $3.60 | 3,821 |
| 2012-10-17 | $4.00 | $4.00 | 4,794 |
| 2012-10-16 | $4.80 | $4.80 | 3,939 |
| 2012-10-15 | $4.00 | $4.00 | 334 |
| 2012-10-12 | $4.00 | $4.00 | 2,777 |
| 2012-10-11 | $4.00 | $4.00 | 5,167 |
| 2012-10-10 | $3.60 | $3.60 | 5,185 |
| 2012-10-09 | $3.60 | $3.60 | 10,725 |
| 2012-10-08 | $4.00 | $4.00 | 194 |
| 2012-10-05 | $3.60 | $3.60 | 35 |
| 2012-10-04 | $3.60 | $3.60 | 413 |
| 2012-10-03 | $3.60 | $3.60 | 3,651 |
| 2012-10-02 | $4.00 | $4.00 | 540 |
| 2012-10-01 | $4.00 | $4.00 | 1,479 |
| 2012-09-28 | $3.60 | $3.60 | 1,850 |
| 2012-09-27 | $4.00 | $4.00 | 1,211 |
| 2012-09-26 | $3.60 | $3.60 | 0 |
| 2012-09-25 | $3.60 | $3.60 | 2,660 |
| 2012-09-24 | $3.60 | $3.60 | 349 |
| 2012-09-21 | $3.60 | $3.60 | 724 |
| 2012-09-20 | $3.60 | $3.60 | 3,459 |
| 2012-09-19 | $3.60 | $3.60 | 337 |
| 2012-09-18 | $3.60 | $3.60 | 1,078 |
| 2012-09-17 | $3.60 | $3.60 | 621 |
| 2012-09-14 | $4.00 | $4.00 | 6,326 |
| 2012-09-13 | $4.00 | $4.00 | 1,833 |
| 2012-09-12 | $4.00 | $4.00 | 4,149 |
| 2012-09-11 | $3.60 | $3.60 | 3,326 |
| 2012-09-10 | $4.00 | $4.00 | 3,870 |
| 2012-09-07 | $4.00 | $4.00 | 1,684 |
| 2012-09-06 | $4.00 | $4.00 | 1,575 |
| 2012-09-05 | $4.00 | $4.00 | 942 |
| 2012-09-04 | $4.40 | $4.40 | 924 |
| 2012-08-31 | $4.00 | $4.00 | 2,506 |
| 2012-08-30 | $4.00 | $4.00 | 862 |
| 2012-08-29 | $3.60 | $3.60 | 1,624 |
| 2012-08-28 | $4.40 | $4.40 | 6,364 |
| 2012-08-27 | $3.60 | $3.60 | 5,977 |
| 2012-08-24 | $3.60 | $3.60 | 1,911 |
| 2012-08-23 | $3.60 | $3.60 | 3,464 |
| 2012-08-22 | $4.80 | $4.80 | 19,674 |
| 2012-08-21 | $3.20 | $3.20 | 4,964 |
| 2012-08-20 | $4.00 | $4.00 | 19,141 |
| 2012-08-17 | $3.20 | $3.20 | 3,841 |
| 2012-08-16 | $2.80 | $2.80 | 1,881 |
| 2012-08-15 | $2.80 | $2.80 | 2,360 |
| 2012-08-14 | $3.20 | $3.20 | 4,595 |
| 2012-08-13 | $2.80 | $2.80 | 1,125 |
| 2012-08-10 | $3.20 | $3.20 | 100 |
| 2012-08-09 | $3.20 | $3.20 | 2,279 |
| 2012-08-08 | $3.20 | $3.20 | 2,648 |
| 2012-08-07 | $3.20 | $3.20 | 6,199 |
| 2012-08-06 | $3.20 | $3.20 | 5,189 |
| 2012-08-03 | $3.20 | $3.20 | 2,206 |
| 2012-08-02 | $3.20 | $3.20 | 0 |
| 2012-08-01 | $3.20 | $3.20 | 135 |
| 2012-07-31 | $3.20 | $3.20 | 440 |
| 2012-07-30 | $3.60 | $3.60 | 9,321 |
| 2012-07-27 | $3.60 | $3.60 | 5,450 |
| 2012-07-26 | $3.60 | $3.60 | 808 |
| 2012-07-25 | $3.60 | $3.60 | 1,929 |
| 2012-07-24 | $4.00 | $4.00 | 3,240 |
| 2012-07-23 | $4.00 | $4.00 | 9,240 |
| 2012-07-20 | $4.00 | $4.00 | 16,818 |
| 2012-07-19 | $4.00 | $4.00 | 606 |
| 2012-07-18 | $4.00 | $4.00 | 2,213 |
| 2012-07-17 | $4.00 | $4.00 | 2,552 |
| 2012-07-16 | $4.00 | $4.00 | 6,599 |
| 2012-07-13 | $4.00 | $4.00 | 8,408 |
| 2012-07-12 | $3.60 | $3.60 | 33 |
| 2012-07-11 | $3.60 | $3.60 | 906 |
| 2012-07-10 | $3.60 | $3.60 | 10 |
| 2012-07-09 | $4.00 | $4.00 | 2,652 |
| 2012-07-06 | $3.60 | $3.60 | 2,359 |
| 2012-07-05 | $3.60 | $3.60 | 2,664 |
| 2012-07-03 | $3.60 | $3.60 | 1,381 |
| 2012-07-02 | $3.60 | $3.60 | 2,513 |
| 2012-06-29 | $4.00 | $4.00 | 3,495 |
| 2012-06-28 | $3.60 | $3.60 | 222 |
| 2012-06-27 | $4.00 | $4.00 | 1,595 |
| 2012-06-26 | $3.60 | $3.60 | 2,814 |
| 2012-06-25 | $3.60 | $3.60 | 58 |
| 2012-06-22 | $4.00 | $4.00 | 210 |
| 2012-06-21 | $3.60 | $3.60 | 2,903 |
| 2012-06-20 | $4.00 | $4.00 | 445 |
| 2012-06-19 | $4.00 | $4.00 | 2,160 |
| 2012-06-18 | $4.00 | $4.00 | 1,837 |
| 2012-06-15 | $4.40 | $4.40 | 187 |
| 2012-06-14 | $4.00 | $4.00 | 4,975 |
| 2012-06-13 | $4.80 | $4.80 | 3,754 |
| 2012-06-12 | $4.80 | $4.80 | 1,870 |
| 2012-06-11 | $4.80 | $4.80 | 7,661 |
| 2012-06-08 | $4.40 | $4.40 | 2,685 |
| 2012-06-07 | $4.00 | $4.00 | 2,153 |
| 2012-06-06 | $4.40 | $4.40 | 2,107 |
| 2012-06-05 | $4.40 | $4.40 | 6,901 |
| 2012-06-04 | $3.60 | $3.60 | 3,635 |
| 2012-06-01 | $3.60 | $3.60 | 678 |
| 2012-05-31 | $4.00 | $4.00 | 788 |
| 2012-05-30 | $4.00 | $4.00 | 2,197 |
| 2012-05-29 | $3.60 | $3.60 | 374 |
| 2012-05-25 | $3.60 | $3.60 | 838 |
| 2012-05-24 | $3.60 | $3.60 | 4,418 |
| 2012-05-23 | $4.00 | $4.00 | 918 |
| 2012-05-22 | $4.40 | $4.40 | 2,031 |
| 2012-05-21 | $4.40 | $4.40 | 731 |
| 2012-05-18 | $4.80 | $4.80 | 1,301 |
| 2012-05-17 | $4.00 | $4.00 | 6,224 |
| 2012-05-16 | $4.40 | $4.40 | 839 |
| 2012-05-15 | $4.00 | $4.00 | 1,035 |
| 2012-05-14 | $4.40 | $4.40 | 1,122 |
| 2012-05-11 | $4.00 | $4.00 | 2,572 |
| 2012-05-10 | $4.40 | $4.40 | 3,783 |
| 2012-05-09 | $4.40 | $4.40 | 1,942 |
| 2012-05-08 | $4.80 | $4.80 | 5,084 |
| 2012-05-07 | $4.40 | $4.40 | 1,920 |
| 2012-05-04 | $5.60 | $5.60 | 1,248 |
| 2012-05-03 | $5.60 | $5.60 | 784 |
| 2012-05-02 | $6.00 | $6.00 | 317 |
| 2012-05-01 | $6.00 | $6.00 | 1,933 |
| 2012-04-30 | $6.00 | $6.00 | 4,184 |
| 2012-04-27 | $5.20 | $5.20 | 254 |
| 2012-04-26 | $6.00 | $6.00 | 662 |
| 2012-04-25 | $6.00 | $6.00 | 3,997 |
| 2012-04-24 | $5.60 | $5.60 | 1,838 |
| 2012-04-23 | $6.00 | $6.00 | 1,764 |
| 2012-04-20 | $6.00 | $6.00 | 2,992 |
| 2012-04-19 | $6.00 | $6.00 | 877 |
| 2012-04-18 | $6.40 | $6.40 | 2,238 |
| 2012-04-17 | $6.00 | $6.00 | 719 |
| 2012-04-16 | $6.00 | $6.00 | 1,826 |
| 2012-04-13 | $6.40 | $6.40 | 1,009 |
| 2012-04-12 | $6.40 | $6.40 | 1,170 |
| 2012-04-11 | $6.80 | $6.80 | 5,781 |
| 2012-04-10 | $7.20 | $7.20 | 3,433 |
| 2012-04-09 | $7.60 | $7.60 | 2,606 |
| 2012-04-05 | $7.20 | $7.20 | 1,332 |
| 2012-04-04 | $6.80 | $6.80 | 1,048 |
| 2012-04-03 | $7.20 | $7.20 | 1,419 |
| 2012-04-02 | $7.20 | $7.20 | 1,765 |
| 2012-03-30 | $7.20 | $7.20 | 7,677 |
| 2012-03-29 | $7.60 | $7.60 | 5,653 |
| 2012-03-28 | $8.00 | $8.00 | 3,493 |
| 2012-03-27 | $7.60 | $7.60 | 6,304 |
| 2012-03-26 | $8.00 | $8.00 | 12,258 |
| 2012-03-23 | $9.20 | $9.20 | 50,639 |
| 2012-03-22 | $6.40 | $6.40 | 412 |
| 2012-03-21 | $6.40 | $6.40 | 1,729 |
| 2012-03-20 | $6.40 | $6.40 | 2,407 |
| 2012-03-19 | $6.40 | $6.40 | 1,178 |
| 2012-03-16 | $6.40 | $6.40 | 2,550 |
| 2012-03-15 | $6.80 | $6.80 | 551 |
| 2012-03-14 | $6.80 | $6.80 | 196 |
| 2012-03-13 | $6.80 | $6.80 | 1,402 |
| 2012-03-12 | $6.40 | $6.40 | 1,452 |
| 2012-03-09 | $6.80 | $6.80 | 1,366 |
| 2012-03-08 | $6.80 | $6.80 | 1,030 |
| 2012-03-07 | $6.80 | $6.80 | 763 |
| 2012-03-06 | $6.40 | $6.40 | 683 |
| 2012-03-05 | $6.40 | $6.40 | 452 |
| 2012-03-02 | $6.80 | $6.80 | 3,079 |
| 2012-03-01 | $6.80 | $6.80 | 542 |
| 2012-02-29 | $6.80 | $6.80 | 1,219 |
| 2012-02-28 | $6.80 | $6.80 | 753 |
| 2012-02-27 | $6.80 | $6.80 | 4,626 |
| 2012-02-24 | $6.80 | $6.80 | 7,655 |
| 2012-02-23 | $7.20 | $7.20 | 3,970 |
| 2012-02-22 | $6.40 | $6.40 | 734 |
| 2012-02-21 | $7.20 | $7.20 | 3,026 |
| 2012-02-17 | $7.60 | $7.60 | 3,197 |
| 2012-02-16 | $6.80 | $6.80 | 3,097 |
| 2012-02-15 | $6.80 | $6.80 | 1,363 |
| 2012-02-14 | $7.20 | $7.20 | 2,086 |
| 2012-02-13 | $7.20 | $7.20 | 5,469 |
| 2012-02-10 | $6.80 | $6.80 | 2,218 |
| 2012-02-09 | $6.40 | $6.40 | 4,601 |
| 2012-02-08 | $6.00 | $6.00 | 2,692 |
| 2012-02-07 | $6.00 | $6.00 | 3,068 |
| 2012-02-06 | $6.00 | $6.00 | 3,155 |
| 2012-02-03 | $6.00 | $6.00 | 1,731 |
| 2012-02-02 | $6.00 | $6.00 | 2,205 |
| 2012-02-01 | $6.40 | $6.40 | 5,540 |
| 2012-01-31 | $6.40 | $6.40 | 5,775 |
| 2012-01-30 | $6.80 | $6.80 | 16,871 |
| 2012-01-27 | $5.60 | $5.60 | 17,253 |
| 2012-01-26 | $4.80 | $4.80 | 152 |
| 2012-01-25 | $4.80 | $4.80 | 1,000 |
| 2012-01-24 | $4.80 | $4.80 | 2,829 |
| 2012-01-23 | $4.80 | $4.80 | 7,283 |
| 2012-01-20 | $4.80 | $4.80 | 3,081 |
| 2012-01-19 | $4.00 | $4.00 | 2,522 |
| 2012-01-18 | $4.40 | $4.40 | 10,206 |
| 2012-01-17 | $4.40 | $4.40 | 11,903 |
| 2012-01-13 | $4.00 | $4.00 | 3,832 |
| 2012-01-12 | $4.00 | $4.00 | 1,927 |
| 2012-01-11 | $4.00 | $4.00 | 405 |
| 2012-01-10 | $4.00 | $4.00 | 993 |
| 2012-01-09 | $3.60 | $3.60 | 663 |
| 2012-01-06 | $3.60 | $3.60 | 816 |
| 2012-01-05 | $3.60 | $3.60 | 282 |
| 2012-01-04 | $4.00 | $4.00 | 3,095 |
| 2012-01-03 | $4.00 | $4.00 | 2,124 |