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
- 2002-05-10 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 | $2.79 | $4.84 | 4,941,000 | — | — |
| 2012-12-28 | $2.80 | $4.86 | 4,971,000 | — | — |
| 2012-12-27 | $2.82 | $4.90 | 7,617,000 | — | — |
| 2012-12-26 | $2.80 | $4.86 | 4,989,000 | — | — |
| 2012-12-24 | $2.81 | $4.89 | 3,162,000 | — | — |
| 2012-12-21 | $2.80 | $4.87 | 22,221,000 | — | — |
| 2012-12-20 | $2.79 | $4.85 | 8,586,000 | — | — |
| 2012-12-19 | $2.75 | $4.77 | 7,797,000 | — | — |
| 2012-12-18 | $2.75 | $4.78 | 8,820,000 | — | — |
| 2012-12-17 | $2.72 | $4.72 | 11,433,000 | — | — |
| 2012-12-14 | $2.71 | $4.71 | 9,681,000 | — | — |
| 2012-12-13 | $2.68 | $4.65 | 7,911,000 | — | — |
| 2012-12-12 | $2.73 | $4.75 | 9,513,000 | — | — |
| 2012-12-11 | $2.73 | $4.74 | 7,842,000 | — | — |
| 2012-12-10 | $2.72 | $4.72 | 9,462,000 | — | — |
| 2012-12-07 | $2.75 | $4.78 | 12,621,000 | — | — |
| 2012-12-06 | $2.69 | $4.67 | 9,438,000 | — | — |
| 2012-12-05 | $2.70 | $4.68 | 11,664,000 | — | — |
| 2012-12-04 | $2.72 | $4.73 | 4,548,000 | — | — |
| 2012-12-03 | $2.72 | $4.73 | 6,078,000 | — | — |
| 2012-11-30 | $2.71 | $4.71 | 9,144,000 | — | — |
| 2012-11-29 | $2.79 | $4.85 | 5,778,000 | — | — |
| 2012-11-28 | $2.78 | $4.82 | 4,632,000 | — | — |
| 2012-11-27 | $2.78 | $4.84 | 6,924,000 | — | — |
| 2012-11-26 | $2.86 | $4.96 | 10,776,000 | — | — |
| 2012-11-23 | $2.82 | $4.90 | 12,564,000 | — | — |
| 2012-11-21 | $2.61 | $4.53 | 21,360,000 | — | — |
| 2012-11-20 | $2.74 | $4.76 | 4,056,000 | — | — |
| 2012-11-19 | $2.74 | $4.77 | 10,947,000 | — | — |
| 2012-11-16 | $2.75 | $4.78 | 34,596,000 | — | — |
| 2012-11-15 | $2.63 | $4.56 | 7,662,000 | — | — |
| 2012-11-14 | $2.68 | $4.65 | 19,701,000 | — | — |
| 2012-11-13 | $2.65 | $4.60 | 14,493,000 | — | — |
| 2012-11-12 | $2.67 | $4.63 | 8,994,000 | — | — |
| 2012-11-09 | $2.74 | $4.75 | 12,348,000 | — | — |
| 2012-11-08 | $2.74 | $4.76 | 9,987,000 | — | — |
| 2012-11-07 | $2.78 | $4.82 | 8,898,000 | — | — |
| 2012-11-06 | $2.82 | $4.89 | 5,385,000 | — | — |
| 2012-11-05 | $2.82 | $4.90 | 6,234,000 | — | — |
| 2012-11-02 | $2.74 | $4.77 | 3,663,000 | — | — |
| 2012-11-01 | $2.79 | $4.84 | 6,276,000 | — | — |
| 2012-10-31 | $2.80 | $4.86 | 7,446,000 | — | — |
| 2012-10-26 | $2.78 | $4.83 | 8,898,000 | — | — |
| 2012-10-25 | $2.77 | $4.81 | 8,295,000 | — | — |
| 2012-10-24 | $2.79 | $4.85 | 4,704,000 | — | — |
| 2012-10-23 | $2.76 | $4.80 | 6,174,000 | — | — |
| 2012-10-22 | $2.84 | $4.93 | 5,985,000 | — | — |
| 2012-10-19 | $2.81 | $4.89 | 8,892,000 | — | — |
| 2012-10-18 | $2.83 | $4.91 | 11,988,000 | — | — |
| 2012-10-17 | $2.88 | $5.01 | 6,738,000 | — | — |
| 2012-10-16 | $2.89 | $5.01 | 7,086,000 | — | — |
| 2012-10-15 | $2.86 | $4.97 | 11,238,000 | — | — |
| 2012-10-12 | $2.87 | $4.98 | 5,808,000 | — | — |
| 2012-10-11 | $2.82 | $4.90 | 14,592,000 | — | — |
| 2012-10-10 | $2.87 | $4.98 | 8,850,000 | — | — |
| 2012-10-09 | $2.89 | $5.03 | 7,962,000 | — | — |
| 2012-10-08 | $2.92 | $5.07 | 10,629,000 | — | — |
| 2012-10-05 | $2.95 | $5.12 | 8,919,000 | — | — |
| 2012-10-04 | $2.93 | $5.10 | 18,828,000 | — | — |
| 2012-10-03 | $2.86 | $4.97 | 16,293,000 | — | — |
| 2012-10-02 | $2.79 | $4.84 | 12,411,000 | — | — |
| 2012-10-01 | $2.73 | $4.75 | 17,790,000 | — | — |
| 2012-09-28 | $2.71 | $4.70 | 22,890,000 | — | — |
| 2012-09-27 | $2.66 | $4.61 | 21,945,000 | — | — |
| 2012-09-26 | $2.62 | $4.55 | 12,972,000 | — | — |
| 2012-09-25 | $2.59 | $4.50 | 13,797,000 | — | — |
| 2012-09-24 | $2.59 | $4.51 | 11,925,000 | — | — |
| 2012-09-21 | $2.53 | $4.40 | 9,657,000 | — | — |
| 2012-09-20 | $2.54 | $4.41 | 9,939,000 | — | — |
| 2012-09-19 | $2.53 | $4.39 | 19,812,000 | — | — |
| 2012-09-18 | $2.59 | $4.49 | 21,009,000 | — | — |
| 2012-09-17 | $2.51 | $4.37 | 21,594,000 | — | — |
| 2012-09-14 | $2.61 | $4.53 | 18,393,000 | — | — |
| 2012-09-13 | $2.70 | $4.69 | 19,992,000 | — | — |
| 2012-09-12 | $2.56 | $4.44 | 39,657,000 | — | — |
| 2012-09-11 | $2.76 | $4.80 | 18,381,000 | — | — |
| 2012-09-10 | $2.87 | $4.98 | 7,566,000 | — | — |
| 2012-09-07 | $2.89 | $5.02 | 5,481,000 | — | — |
| 2012-09-06 | $2.93 | $5.08 | 5,163,000 | — | — |
| 2012-09-05 | $2.91 | $5.06 | 6,789,000 | — | — |
| 2012-09-04 | $2.84 | $4.93 | 7,563,000 | — | — |
| 2012-08-31 | $2.84 | $4.93 | 24,789,000 | — | — |
| 2012-08-30 | $2.89 | $5.02 | 7,824,000 | — | — |
| 2012-08-29 | $2.91 | $5.06 | 10,740,000 | — | — |
| 2012-08-28 | $2.98 | $5.18 | 6,486,000 | — | — |
| 2012-08-27 | $2.98 | $5.18 | 7,938,000 | — | — |
| 2012-08-24 | $3.00 | $5.21 | 4,974,000 | — | — |
| 2012-08-23 | $2.98 | $5.18 | 9,303,000 | — | — |
| 2012-08-22 | $3.05 | $5.30 | 8,148,000 | — | — |
| 2012-08-21 | $3.03 | $5.26 | 5,130,000 | — | — |
| 2012-08-20 | $3.02 | $5.25 | 3,369,000 | — | — |
| 2012-08-17 | $3.02 | $5.25 | 4,866,000 | — | — |
| 2012-08-16 | $3.03 | $5.26 | 8,865,000 | — | — |
| 2012-08-15 | $2.94 | $5.11 | 5,340,000 | — | — |
| 2012-08-14 | $2.93 | $5.09 | 5,016,000 | — | — |
| 2012-08-13 | $2.94 | $5.11 | 6,936,000 | — | — |
| 2012-08-10 | $2.97 | $5.15 | 7,767,000 | — | — |
| 2012-08-09 | $2.91 | $5.05 | 8,655,000 | — | — |
| 2012-08-08 | $2.93 | $5.09 | 5,049,000 | — | — |
| 2012-08-07 | $2.90 | $5.04 | 6,471,000 | — | — |
| 2012-08-06 | $2.88 | $5.00 | 4,653,000 | — | — |
| 2012-08-03 | $2.84 | $4.93 | 5,592,000 | — | — |
| 2012-08-02 | $2.76 | $4.79 | 7,284,000 | — | — |
| 2012-08-01 | $2.78 | $4.83 | 7,326,000 | — | — |
| 2012-07-31 | $2.81 | $4.89 | 13,206,000 | — | — |
| 2012-07-30 | $2.81 | $4.87 | 5,829,000 | — | — |
| 2012-07-27 | $2.80 | $4.85 | 8,919,000 | — | — |
| 2012-07-26 | $2.72 | $4.73 | 10,614,000 | — | — |
| 2012-07-25 | $2.63 | $4.56 | 8,847,000 | — | — |
| 2012-07-24 | $2.64 | $4.59 | 8,238,000 | — | — |
| 2012-07-23 | $2.64 | $4.58 | 5,868,000 | — | — |
| 2012-07-20 | $2.64 | $4.58 | 5,919,000 | — | — |
| 2012-07-19 | $2.61 | $4.54 | 5,229,000 | — | — |
| 2012-07-18 | $2.58 | $4.48 | 4,473,000 | — | — |
| 2012-07-17 | $2.59 | $4.49 | 6,465,000 | — | — |
| 2012-07-16 | $2.50 | $4.35 | 3,492,000 | — | — |
| 2012-07-13 | $2.52 | $4.37 | 3,276,000 | — | — |
| 2012-07-12 | $2.48 | $4.31 | 4,077,000 | — | — |
| 2012-07-11 | $2.50 | $4.35 | 4,053,000 | — | — |
| 2012-07-10 | $2.51 | $4.35 | 5,004,000 | — | — |
| 2012-07-09 | $2.51 | $4.36 | 9,609,000 | — | — |
| 2012-07-06 | $2.53 | $4.39 | 2,919,000 | — | — |
| 2012-07-05 | $2.55 | $4.43 | 3,891,000 | — | — |
| 2012-07-03 | $2.58 | $4.48 | 3,120,000 | — | — |
| 2012-07-02 | $2.58 | $4.49 | 8,655,000 | — | — |
| 2012-06-29 | $2.53 | $4.39 | 9,303,000 | — | — |
| 2012-06-28 | $2.49 | $4.32 | 6,363,000 | — | — |
| 2012-06-27 | $2.49 | $4.33 | 5,736,000 | — | — |
| 2012-06-26 | $2.44 | $4.24 | 5,082,000 | — | — |
| 2012-06-25 | $2.43 | $4.22 | 5,529,000 | — | — |
| 2012-06-22 | $2.42 | $4.21 | 9,582,000 | — | — |
| 2012-06-21 | $2.44 | $4.24 | 6,378,000 | — | — |
| 2012-06-20 | $2.49 | $4.33 | 7,404,000 | — | — |
| 2012-06-19 | $2.51 | $4.37 | 10,566,000 | — | — |
| 2012-06-18 | $2.43 | $4.22 | 6,021,000 | — | — |
| 2012-06-15 | $2.47 | $4.29 | 7,545,000 | — | — |
| 2012-06-14 | $2.45 | $4.26 | 7,470,000 | — | — |
| 2012-06-13 | $2.47 | $4.28 | 13,233,000 | — | — |
| 2012-06-12 | $2.42 | $4.21 | 9,336,000 | — | — |
| 2012-06-11 | $2.38 | $4.14 | 7,257,000 | — | — |
| 2012-06-08 | $2.38 | $4.14 | 5,745,000 | — | — |
| 2012-06-07 | $2.41 | $4.18 | 6,933,000 | — | — |
| 2012-06-06 | $2.36 | $4.10 | 10,851,000 | — | — |
| 2012-06-05 | $2.35 | $4.07 | 5,400,000 | — | — |
| 2012-06-04 | $2.32 | $4.03 | 6,114,000 | — | — |
| 2012-06-01 | $2.34 | $4.07 | 13,911,000 | — | — |
| 2012-05-31 | $2.32 | $4.04 | 11,529,000 | — | — |
| 2012-05-30 | $2.31 | $4.02 | 8,871,000 | — | — |
| 2012-05-29 | $2.37 | $4.12 | 9,561,000 | — | — |
| 2012-05-25 | $2.34 | $4.07 | 10,221,000 | — | — |
| 2012-05-24 | $2.31 | $4.02 | 10,719,000 | — | — |
| 2012-05-23 | $2.30 | $3.99 | 10,350,000 | — | — |
| 2012-05-22 | $2.31 | $4.00 | 14,901,000 | — | — |
| 2012-05-21 | $2.30 | $3.99 | 13,572,000 | — | — |
| 2012-05-18 | $2.30 | $4.00 | 11,565,000 | — | — |
| 2012-05-17 | $2.30 | $4.00 | 10,917,000 | — | — |
| 2012-05-16 | $2.40 | $4.16 | 14,070,000 | — | — |
| 2012-05-15 | $2.40 | $4.17 | 13,533,000 | — | — |
| 2012-05-14 | $2.46 | $4.27 | 9,123,000 | — | — |
| 2012-05-11 | $2.59 | $4.50 | 5,280,000 | — | — |
| 2012-05-10 | $2.62 | $4.54 | 4,953,000 | — | — |
| 2012-05-09 | $2.57 | $4.47 | 7,470,000 | — | — |
| 2012-05-08 | $2.57 | $4.46 | 7,149,000 | — | — |
| 2012-05-07 | $2.59 | $4.49 | 7,380,000 | — | — |
| 2012-05-04 | $2.59 | $4.49 | 6,615,000 | — | — |
| 2012-05-03 | $2.62 | $4.56 | 6,579,000 | — | — |
| 2012-05-02 | $2.61 | $4.53 | 9,372,000 | — | — |
| 2012-05-01 | $2.63 | $4.57 | 4,617,000 | — | — |
| 2012-04-30 | $2.64 | $4.58 | 8,610,000 | — | — |
| 2012-04-27 | $2.62 | $4.54 | 7,629,000 | — | — |
| 2012-04-26 | $2.55 | $4.42 | 7,698,000 | — | — |
| 2012-04-25 | $2.54 | $4.41 | 3,669,000 | — | — |
| 2012-04-24 | $2.53 | $4.39 | 4,734,000 | — | — |
| 2012-04-23 | $2.47 | $4.29 | 7,827,000 | — | — |
| 2012-04-20 | $2.55 | $4.43 | 6,783,000 | — | — |
| 2012-04-19 | $2.51 | $4.36 | 5,913,000 | — | — |
| 2012-04-18 | $2.51 | $4.36 | 7,158,000 | — | — |
| 2012-04-17 | $2.50 | $4.35 | 7,353,000 | — | — |
| 2012-04-16 | $2.52 | $4.37 | 6,687,000 | — | — |
| 2012-04-13 | $2.51 | $4.36 | 5,469,000 | — | — |
| 2012-04-12 | $2.54 | $4.42 | 7,410,000 | — | — |
| 2012-04-11 | $2.50 | $4.35 | 8,868,000 | — | — |
| 2012-04-10 | $2.51 | $4.35 | 11,190,000 | — | — |
| 2012-04-09 | $2.60 | $4.52 | 4,350,000 | — | — |
| 2012-04-05 | $2.62 | $4.55 | 9,291,000 | — | — |
| 2012-04-04 | $2.56 | $4.44 | 8,067,000 | — | — |
| 2012-04-03 | $2.62 | $4.54 | 10,767,000 | — | — |
| 2012-04-02 | $2.67 | $4.64 | 16,494,000 | — | — |
| 2012-03-30 | $2.55 | $4.44 | 12,450,000 | — | — |
| 2012-03-29 | $2.54 | $4.41 | 10,122,000 | — | — |
| 2012-03-28 | $2.55 | $4.43 | 10,068,000 | — | — |
| 2012-03-27 | $2.51 | $4.36 | 6,951,000 | — | — |
| 2012-03-26 | $2.53 | $4.40 | 11,385,000 | — | — |
| 2012-03-23 | $2.48 | $4.30 | 5,943,000 | — | — |
| 2012-03-22 | $2.47 | $4.29 | 7,479,000 | — | — |
| 2012-03-21 | $2.48 | $4.31 | 6,798,000 | — | — |
| 2012-03-20 | $2.47 | $4.29 | 4,329,000 | — | — |
| 2012-03-19 | $2.49 | $4.33 | 5,190,000 | — | — |
| 2012-03-16 | $2.48 | $4.32 | 12,336,000 | — | — |
| 2012-03-15 | $2.52 | $4.39 | 6,186,000 | — | — |
| 2012-03-14 | $2.50 | $4.34 | 6,672,000 | — | — |
| 2012-03-13 | $2.51 | $4.36 | 7,422,000 | — | — |
| 2012-03-12 | $2.44 | $4.24 | 12,402,000 | — | — |
| 2012-03-09 | $2.48 | $4.31 | 10,836,000 | — | — |
| 2012-03-08 | $2.51 | $4.36 | 7,953,000 | — | — |
| 2012-03-07 | $2.49 | $4.33 | 7,188,000 | — | — |
| 2012-03-06 | $2.48 | $4.31 | 7,569,000 | — | — |
| 2012-03-05 | $2.55 | $4.43 | 7,659,000 | — | — |
| 2012-03-02 | $2.56 | $4.45 | 9,555,000 | — | — |
| 2012-03-01 | $2.54 | $4.40 | 7,530,000 | — | — |
| 2012-02-29 | $2.50 | $4.35 | 30,975,000 | — | — |
| 2012-02-28 | $2.48 | $4.32 | 14,031,000 | — | — |
| 2012-02-27 | $2.48 | $4.30 | 8,202,000 | — | — |
| 2012-02-24 | $2.49 | $4.33 | 8,127,000 | — | — |
| 2012-02-23 | $2.46 | $4.27 | 20,637,000 | — | — |
| 2012-02-22 | $2.50 | $4.34 | 11,550,000 | — | — |
| 2012-02-21 | $2.47 | $4.30 | 12,813,000 | — | — |
| 2012-02-17 | $2.50 | $4.34 | 15,000,000 | — | — |
| 2012-02-16 | $2.50 | $4.16 | 12,300,000 | — | — |
| 2012-02-15 | $2.48 | $4.13 | 24,372,000 | — | — |
| 2012-02-14 | $2.45 | $4.08 | 15,585,000 | — | — |
| 2012-02-13 | $2.37 | $3.96 | 11,502,000 | — | — |
| 2012-02-10 | $2.30 | $3.84 | 8,127,000 | — | — |
| 2012-02-09 | $2.35 | $3.92 | 11,868,000 | — | — |
| 2012-02-08 | $2.35 | $3.92 | 7,065,000 | — | — |
| 2012-02-07 | $2.34 | $3.91 | 10,479,000 | — | — |
| 2012-02-06 | $2.27 | $3.79 | 9,468,000 | — | — |
| 2012-02-03 | $2.27 | $3.78 | 13,848,000 | — | — |
| 2012-02-02 | $2.25 | $3.75 | 7,068,000 | — | — |
| 2012-02-01 | $2.23 | $3.72 | 12,684,000 | — | — |
| 2012-01-31 | $2.20 | $3.66 | 12,045,000 | — | — |
| 2012-01-30 | $2.16 | $3.61 | 10,176,000 | — | — |
| 2012-01-27 | $2.15 | $3.58 | 10,578,000 | — | — |
| 2012-01-26 | $2.15 | $3.59 | 17,931,000 | — | — |
| 2012-01-25 | $2.15 | $3.58 | 8,688,000 | — | — |
| 2012-01-24 | $2.07 | $3.45 | 7,167,000 | — | — |
| 2012-01-23 | $2.06 | $3.44 | 5,745,000 | — | — |
| 2012-01-20 | $2.05 | $3.41 | 10,248,000 | — | — |
| 2012-01-19 | $2.03 | $3.38 | 5,061,000 | — | — |
| 2012-01-18 | $2.01 | $3.35 | 5,406,000 | — | — |
| 2012-01-17 | $1.97 | $3.28 | 5,553,000 | — | — |
| 2012-01-13 | $1.96 | $3.27 | 4,692,000 | — | — |
| 2012-01-12 | $1.98 | $3.31 | 5,448,000 | — | — |
| 2012-01-11 | $1.98 | $3.30 | 5,544,000 | — | — |
| 2012-01-10 | $1.98 | $3.31 | 6,204,000 | — | — |
| 2012-01-09 | $1.96 | $3.27 | 5,346,000 | — | — |
| 2012-01-06 | $1.91 | $3.19 | 4,686,000 | — | — |
| 2012-01-05 | $1.93 | $3.22 | 6,273,000 | — | — |
| 2012-01-04 | $1.98 | $3.30 | 19,866,000 | — | — |
| 2012-01-03 | $1.89 | $3.15 | 7,065,000 | — | — |