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
- 2007-09-04 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 | $5.50 | $5.87 | 4,400 |
| 2012-12-28 | $5.50 | $5.87 | 0 |
| 2012-12-27 | $5.50 | $5.87 | 11,000 |
| 2012-12-26 | $5.50 | $5.87 | 0 |
| 2012-12-24 | $5.50 | $5.87 | 0 |
| 2012-12-21 | $5.50 | $5.87 | 0 |
| 2012-12-20 | $5.50 | $5.87 | 0 |
| 2012-12-19 | $5.50 | $5.87 | 0 |
| 2012-12-18 | $5.50 | $5.87 | 0 |
| 2012-12-17 | $5.50 | $5.87 | 9,200 |
| 2012-12-14 | $5.45 | $5.82 | 0 |
| 2012-12-13 | $5.45 | $5.82 | 8,800 |
| 2012-12-12 | $5.50 | $5.87 | 2,400 |
| 2012-12-11 | $5.38 | $5.74 | 0 |
| 2012-12-10 | $5.38 | $5.74 | 1,000 |
| 2012-12-07 | $5.50 | $5.87 | 4,200 |
| 2012-12-06 | $5.50 | $5.87 | 0 |
| 2012-12-05 | $5.50 | $5.87 | 2,000 |
| 2012-12-04 | $5.50 | $5.87 | 7,000 |
| 2012-12-03 | $5.45 | $5.82 | 0 |
| 2012-11-30 | $5.45 | $5.82 | 1,000 |
| 2012-11-29 | $5.38 | $5.74 | 400 |
| 2012-11-28 | $5.38 | $5.74 | 1,200 |
| 2012-11-27 | $5.38 | $5.74 | 0 |
| 2012-11-26 | $5.38 | $5.74 | 0 |
| 2012-11-23 | $5.38 | $5.74 | 0 |
| 2012-11-21 | $5.38 | $5.74 | 0 |
| 2012-11-20 | $5.38 | $5.74 | 0 |
| 2012-11-19 | $5.38 | $5.74 | 1,000 |
| 2012-11-16 | $5.10 | $5.44 | 0 |
| 2012-11-15 | $5.10 | $5.44 | 0 |
| 2012-11-14 | $5.10 | $5.44 | 12,000 |
| 2012-11-13 | $5.50 | $5.87 | 0 |
| 2012-11-12 | $5.50 | $5.87 | 0 |
| 2012-11-09 | $5.50 | $5.87 | 0 |
| 2012-11-08 | $5.50 | $5.87 | 3,000 |
| 2012-11-07 | $5.50 | $5.87 | 1,000 |
| 2012-11-06 | $5.50 | $5.87 | 0 |
| 2012-11-05 | $5.50 | $5.87 | 0 |
| 2012-11-02 | $5.50 | $5.87 | 0 |
| 2012-11-01 | $5.50 | $5.87 | 0 |
| 2012-10-31 | $5.50 | $5.87 | 0 |
| 2012-10-26 | $5.50 | $5.87 | 3,400 |
| 2012-10-25 | $5.25 | $5.60 | 0 |
| 2012-10-24 | $5.25 | $5.60 | 1,000 |
| 2012-10-23 | $5.13 | $5.47 | 0 |
| 2012-10-22 | $5.13 | $5.47 | 0 |
| 2012-10-19 | $5.13 | $5.47 | 0 |
| 2012-10-18 | $5.13 | $5.47 | 0 |
| 2012-10-17 | $5.13 | $5.45 | 0 |
| 2012-10-16 | $5.13 | $5.45 | 0 |
| 2012-10-15 | $5.13 | $5.45 | 0 |
| 2012-10-12 | $5.13 | $5.45 | 0 |
| 2012-10-11 | $5.13 | $5.45 | 0 |
| 2012-10-10 | $5.13 | $5.45 | 0 |
| 2012-10-09 | $5.13 | $5.45 | 0 |
| 2012-10-08 | $5.13 | $5.45 | 200 |
| 2012-10-05 | $5.13 | $5.45 | 0 |
| 2012-10-04 | $5.13 | $5.45 | 0 |
| 2012-10-03 | $5.13 | $5.45 | 0 |
| 2012-10-02 | $5.13 | $5.45 | 0 |
| 2012-10-01 | $5.13 | $5.45 | 0 |
| 2012-09-28 | $5.13 | $5.45 | 0 |
| 2012-09-27 | $5.13 | $5.45 | 0 |
| 2012-09-26 | $5.13 | $5.45 | 0 |
| 2012-09-25 | $5.13 | $5.45 | 1,200 |
| 2012-09-24 | $5.13 | $5.45 | 0 |
| 2012-09-21 | $5.13 | $5.45 | 0 |
| 2012-09-20 | $5.13 | $5.45 | 0 |
| 2012-09-19 | $5.13 | $5.45 | 0 |
| 2012-09-18 | $5.13 | $5.45 | 0 |
| 2012-09-17 | $5.13 | $5.45 | 0 |
| 2012-09-14 | $5.13 | $5.45 | 800 |
| 2012-09-13 | $5.13 | $5.45 | 0 |
| 2012-09-12 | $5.13 | $5.45 | 200 |
| 2012-09-11 | $5.25 | $5.58 | 0 |
| 2012-09-10 | $5.25 | $5.58 | 0 |
| 2012-09-07 | $5.25 | $5.58 | 600 |
| 2012-09-06 | $5.25 | $5.58 | 0 |
| 2012-09-05 | $5.25 | $5.58 | 0 |
| 2012-09-04 | $5.25 | $5.58 | 0 |
| 2012-08-31 | $5.25 | $5.58 | 0 |
| 2012-08-30 | $5.25 | $5.58 | 0 |
| 2012-08-29 | $5.25 | $5.58 | 0 |
| 2012-08-28 | $5.25 | $5.58 | 4,000 |
| 2012-08-27 | $5.25 | $5.58 | 0 |
| 2012-08-24 | $5.25 | $5.58 | 400 |
| 2012-08-23 | $5.15 | $5.48 | 0 |
| 2012-08-22 | $5.15 | $5.48 | 0 |
| 2012-08-21 | $5.15 | $5.48 | 5,000 |
| 2012-08-20 | $5.13 | $5.45 | 0 |
| 2012-08-17 | $5.13 | $5.45 | 400 |
| 2012-08-16 | $4.88 | $5.18 | 0 |
| 2012-08-15 | $4.88 | $5.18 | 0 |
| 2012-08-14 | $4.88 | $5.18 | 0 |
| 2012-08-13 | $4.88 | $5.18 | 0 |
| 2012-08-10 | $4.88 | $5.18 | 0 |
| 2012-08-09 | $4.88 | $5.18 | 0 |
| 2012-08-08 | $4.88 | $5.18 | 0 |
| 2012-08-07 | $4.88 | $5.18 | 0 |
| 2012-08-06 | $4.88 | $5.18 | 0 |
| 2012-08-03 | $4.88 | $5.18 | 0 |
| 2012-08-02 | $4.88 | $5.18 | 0 |
| 2012-08-01 | $4.88 | $5.18 | 0 |
| 2012-07-31 | $4.88 | $5.18 | 0 |
| 2012-07-30 | $4.88 | $5.18 | 0 |
| 2012-07-27 | $4.88 | $5.18 | 0 |
| 2012-07-26 | $4.88 | $5.18 | 0 |
| 2012-07-25 | $4.88 | $5.18 | 0 |
| 2012-07-24 | $4.88 | $5.18 | 0 |
| 2012-07-23 | $4.88 | $5.18 | 6,000 |
| 2012-07-20 | $4.75 | $5.05 | 5,000 |
| 2012-07-19 | $4.75 | $5.05 | 4,000 |
| 2012-07-18 | $4.63 | $4.90 | 23,000 |
| 2012-07-17 | $5.15 | $5.45 | 0 |
| 2012-07-16 | $5.15 | $5.45 | 0 |
| 2012-07-13 | $5.15 | $5.45 | 3,400 |
| 2012-07-12 | $5.05 | $5.35 | 0 |
| 2012-07-11 | $5.05 | $5.35 | 0 |
| 2012-07-10 | $5.05 | $5.35 | 0 |
| 2012-07-09 | $5.05 | $5.35 | 0 |
| 2012-07-06 | $5.05 | $5.35 | 2,000 |
| 2012-07-05 | $5.05 | $5.35 | 0 |
| 2012-07-03 | $5.05 | $5.35 | 0 |
| 2012-07-02 | $5.05 | $5.35 | 1,000 |
| 2012-06-29 | $5.05 | $5.35 | 0 |
| 2012-06-28 | $5.05 | $5.35 | 0 |
| 2012-06-27 | $5.05 | $5.35 | 0 |
| 2012-06-26 | $5.05 | $5.35 | 0 |
| 2012-06-25 | $5.05 | $5.35 | 0 |
| 2012-06-22 | $5.05 | $5.35 | 0 |
| 2012-06-21 | $5.05 | $5.35 | 0 |
| 2012-06-20 | $5.05 | $5.35 | 0 |
| 2012-06-19 | $5.05 | $5.35 | 0 |
| 2012-06-18 | $5.05 | $5.35 | 0 |
| 2012-06-15 | $5.05 | $5.35 | 0 |
| 2012-06-14 | $5.05 | $5.35 | 0 |
| 2012-06-13 | $5.05 | $5.35 | 0 |
| 2012-06-12 | $5.05 | $5.35 | 0 |
| 2012-06-11 | $5.05 | $5.35 | 0 |
| 2012-06-08 | $5.05 | $5.35 | 0 |
| 2012-06-07 | $5.05 | $5.35 | 0 |
| 2012-06-06 | $5.05 | $5.35 | 0 |
| 2012-06-05 | $5.05 | $5.35 | 0 |
| 2012-06-04 | $5.05 | $5.35 | 0 |
| 2012-06-01 | $5.05 | $5.35 | 0 |
| 2012-05-31 | $5.05 | $5.35 | 0 |
| 2012-05-30 | $5.05 | $5.35 | 1,200 |
| 2012-05-29 | $5.25 | $5.56 | 600 |
| 2012-05-25 | $5.25 | $5.56 | 1,000 |
| 2012-05-24 | $5.00 | $5.29 | 0 |
| 2012-05-23 | $5.00 | $5.29 | 0 |
| 2012-05-22 | $5.00 | $5.29 | 0 |
| 2012-05-21 | $5.00 | $5.29 | 0 |
| 2012-05-18 | $5.00 | $5.29 | 0 |
| 2012-05-17 | $5.00 | $5.29 | 0 |
| 2012-05-16 | $5.00 | $5.29 | 3,000 |
| 2012-05-15 | $5.05 | $5.35 | 800 |
| 2012-05-14 | $5.25 | $5.56 | 1,200 |
| 2012-05-11 | $5.25 | $5.56 | 1,800 |
| 2012-05-10 | $5.05 | $5.35 | 0 |
| 2012-05-09 | $5.05 | $5.35 | 0 |
| 2012-05-08 | $5.05 | $5.35 | 800 |
| 2012-05-07 | $5.05 | $5.35 | 0 |
| 2012-05-04 | $5.05 | $5.35 | 1,200 |
| 2012-05-03 | $4.75 | $5.03 | 0 |
| 2012-05-02 | $4.75 | $5.03 | 0 |
| 2012-05-01 | $4.75 | $5.03 | 1,000 |
| 2012-04-30 | $4.78 | $5.06 | 0 |
| 2012-04-27 | $4.78 | $5.06 | 0 |
| 2012-04-26 | $4.78 | $5.06 | 2,000 |
| 2012-04-25 | $4.78 | $5.06 | 0 |
| 2012-04-24 | $4.78 | $5.06 | 1,000 |
| 2012-04-23 | $4.95 | $5.24 | 0 |
| 2012-04-20 | $4.95 | $5.24 | 2,000 |
| 2012-04-19 | $4.76 | $5.03 | 0 |
| 2012-04-18 | $4.76 | $5.01 | 0 |
| 2012-04-17 | $4.76 | $5.01 | 0 |
| 2012-04-16 | $4.76 | $5.01 | 0 |
| 2012-04-13 | $4.76 | $5.01 | 0 |
| 2012-04-12 | $4.76 | $5.01 | 6,200 |
| 2012-04-11 | $4.55 | $4.80 | 0 |
| 2012-04-10 | $4.55 | $4.80 | 4,800 |
| 2012-04-09 | $4.50 | $4.74 | 0 |
| 2012-04-05 | $4.50 | $4.74 | 0 |
| 2012-04-04 | $4.50 | $4.74 | 0 |
| 2012-04-03 | $4.50 | $4.74 | 0 |
| 2012-04-02 | $4.50 | $4.74 | 0 |
| 2012-03-30 | $4.50 | $4.74 | 4,600 |
| 2012-03-29 | $4.65 | $4.90 | 0 |
| 2012-03-28 | $4.65 | $4.90 | 0 |
| 2012-03-27 | $4.65 | $4.90 | 0 |
| 2012-03-26 | $4.65 | $4.90 | 0 |
| 2012-03-23 | $4.65 | $4.90 | 0 |
| 2012-03-22 | $4.65 | $4.90 | 0 |
| 2012-03-21 | $4.65 | $4.90 | 0 |
| 2012-03-20 | $4.65 | $4.90 | 0 |
| 2012-03-19 | $4.65 | $4.90 | 0 |
| 2012-03-16 | $4.65 | $4.90 | 5,000 |
| 2012-03-15 | $4.50 | $4.74 | 0 |
| 2012-03-14 | $4.50 | $4.74 | 1,000 |
| 2012-03-13 | $4.38 | $4.61 | 0 |
| 2012-03-12 | $4.38 | $4.61 | 0 |
| 2012-03-09 | $4.38 | $4.61 | 0 |
| 2012-03-08 | $4.38 | $4.61 | 2,000 |
| 2012-03-07 | $4.38 | $4.61 | 4,200 |
| 2012-03-06 | $4.38 | $4.62 | 0 |
| 2012-03-05 | $4.38 | $4.62 | 7,000 |
| 2012-03-02 | $4.30 | $4.53 | 0 |
| 2012-03-01 | $4.30 | $4.53 | 0 |
| 2012-02-29 | $4.30 | $4.53 | 0 |
| 2012-02-28 | $4.30 | $4.53 | 0 |
| 2012-02-27 | $4.30 | $4.53 | 0 |
| 2012-02-24 | $4.30 | $4.53 | 6,000 |
| 2012-02-23 | $4.38 | $4.62 | 2,000 |
| 2012-02-22 | $4.30 | $4.53 | 0 |
| 2012-02-21 | $4.30 | $4.53 | 0 |
| 2012-02-17 | $4.30 | $4.53 | 8,200 |
| 2012-02-16 | $4.20 | $4.43 | 0 |
| 2012-02-15 | $4.20 | $4.43 | 0 |
| 2012-02-14 | $4.20 | $4.43 | 0 |
| 2012-02-13 | $4.20 | $4.43 | 6,000 |
| 2012-02-10 | $4.20 | $4.43 | 4,400 |
| 2012-02-09 | $4.20 | $4.43 | 0 |
| 2012-02-08 | $4.20 | $4.43 | 0 |
| 2012-02-07 | $4.20 | $4.43 | 0 |
| 2012-02-06 | $4.20 | $4.43 | 0 |
| 2012-02-03 | $4.20 | $4.43 | 6,000 |
| 2012-02-02 | $4.18 | $4.40 | 3,000 |
| 2012-02-01 | $4.15 | $4.37 | 6,000 |
| 2012-01-31 | $4.15 | $4.37 | 3,000 |
| 2012-01-30 | $4.13 | $4.35 | 2,000 |
| 2012-01-27 | $4.10 | $4.32 | 6,000 |
| 2012-01-26 | $4.10 | $4.32 | 0 |
| 2012-01-25 | $4.10 | $4.32 | 0 |
| 2012-01-24 | $4.10 | $4.32 | 0 |
| 2012-01-23 | $4.10 | $4.32 | 13,800 |
| 2012-01-20 | $4.15 | $4.37 | 8,400 |
| 2012-01-19 | $4.05 | $4.27 | 0 |
| 2012-01-18 | $4.05 | $4.25 | 4,800 |
| 2012-01-17 | $4.20 | $4.40 | 0 |
| 2012-01-13 | $4.20 | $4.40 | 0 |
| 2012-01-12 | $4.20 | $4.40 | 0 |
| 2012-01-11 | $4.20 | $4.40 | 0 |
| 2012-01-10 | $4.20 | $4.40 | 0 |
| 2012-01-09 | $4.20 | $4.40 | 0 |
| 2012-01-06 | $4.20 | $4.40 | 0 |
| 2012-01-05 | $4.20 | $4.40 | 200 |
| 2012-01-04 | $4.20 | $4.41 | 0 |
| 2012-01-03 | $4.20 | $4.41 | 0 |