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
- 2011-09-07 to 2026-08-28
- 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 | $3.00 | $3.00 | 333 |
| 2012-12-28 | $3.30 | $3.30 | 0 |
| 2012-12-27 | $3.30 | $3.30 | 0 |
| 2012-12-26 | $3.30 | $3.30 | 2,166 |
| 2012-12-24 | $4.20 | $4.20 | 0 |
| 2012-12-21 | $4.20 | $4.20 | 0 |
| 2012-12-20 | $4.20 | $4.20 | 0 |
| 2012-12-19 | $4.20 | $4.20 | 843 |
| 2012-12-18 | $4.20 | $4.20 | 189 |
| 2012-12-17 | $4.20 | $4.20 | 0 |
| 2012-12-14 | $4.20 | $4.20 | 77 |
| 2012-12-13 | $4.20 | $4.20 | 0 |
| 2012-12-12 | $4.20 | $4.20 | 173 |
| 2012-12-11 | $4.17 | $4.17 | 73 |
| 2012-12-10 | $4.17 | $4.17 | 12 |
| 2012-12-07 | $4.20 | $4.20 | 666 |
| 2012-12-06 | $4.44 | $4.44 | 19 |
| 2012-12-05 | $4.20 | $4.20 | 1,333 |
| 2012-12-04 | $3.90 | $3.90 | 166 |
| 2012-12-03 | $4.62 | $4.62 | 1,666 |
| 2012-11-30 | $4.65 | $4.65 | 0 |
| 2012-11-29 | $4.65 | $4.65 | 0 |
| 2012-11-28 | $4.65 | $4.65 | 0 |
| 2012-11-27 | $4.65 | $4.65 | 0 |
| 2012-11-26 | $4.65 | $4.65 | 0 |
| 2012-11-23 | $4.65 | $4.65 | 1,033 |
| 2012-11-21 | $4.65 | $4.65 | 0 |
| 2012-11-20 | $4.65 | $4.65 | 0 |
| 2012-11-19 | $4.65 | $4.65 | 103 |
| 2012-11-16 | $4.65 | $4.65 | 323 |
| 2012-11-15 | $3.90 | $3.90 | 1,199 |
| 2012-11-14 | $4.95 | $4.95 | 0 |
| 2012-11-13 | $4.95 | $4.95 | 139 |
| 2012-11-12 | $4.95 | $4.95 | 0 |
| 2012-11-09 | $4.95 | $4.95 | 6 |
| 2012-11-08 | $4.53 | $4.53 | 0 |
| 2012-11-07 | $4.53 | $4.53 | 0 |
| 2012-11-06 | $4.53 | $4.53 | 0 |
| 2012-11-05 | $4.53 | $4.53 | 166 |
| 2012-11-02 | $4.95 | $4.95 | 0 |
| 2012-11-01 | $4.95 | $4.95 | 0 |
| 2012-10-31 | $4.95 | $4.95 | 0 |
| 2012-10-26 | $4.95 | $4.95 | 0 |
| 2012-10-25 | $4.95 | $4.95 | 0 |
| 2012-10-24 | $4.95 | $4.95 | 89 |
| 2012-10-23 | $4.95 | $4.95 | 174 |
| 2012-10-22 | $4.95 | $4.95 | 0 |
| 2012-10-19 | $4.95 | $4.95 | 0 |
| 2012-10-18 | $4.95 | $4.95 | 8 |
| 2012-10-17 | $4.95 | $4.95 | 16 |
| 2012-10-16 | $4.95 | $4.95 | 0 |
| 2012-10-15 | $4.95 | $4.95 | 28 |
| 2012-10-12 | $4.95 | $4.95 | 0 |
| 2012-10-11 | $4.95 | $4.95 | 0 |
| 2012-10-10 | $4.95 | $4.95 | 689 |
| 2012-10-09 | $4.95 | $4.95 | 690 |
| 2012-10-08 | $4.64 | $4.64 | 553 |
| 2012-10-05 | $4.50 | $4.50 | 0 |
| 2012-10-04 | $4.50 | $4.50 | 0 |
| 2012-10-03 | $4.50 | $4.50 | 666 |
| 2012-10-02 | $4.50 | $4.50 | 1,166 |
| 2012-10-01 | $4.50 | $4.50 | 0 |
| 2012-09-28 | $4.50 | $4.50 | 0 |
| 2012-09-27 | $4.50 | $4.50 | 333 |
| 2012-09-26 | $4.50 | $4.50 | 31 |
| 2012-09-25 | $4.50 | $4.50 | 0 |
| 2012-09-24 | $4.50 | $4.50 | 1,809 |
| 2012-09-21 | $4.50 | $4.50 | 1,426 |
| 2012-09-20 | $4.92 | $4.92 | 1,908 |
| 2012-09-19 | $4.92 | $4.92 | 0 |
| 2012-09-18 | $4.92 | $4.92 | 1,341 |
| 2012-09-17 | $4.94 | $4.94 | 74 |
| 2012-09-14 | $4.98 | $4.98 | 193 |
| 2012-09-13 | $4.95 | $4.95 | 266 |
| 2012-09-12 | $5.01 | $5.01 | 3,439 |
| 2012-09-11 | $4.86 | $4.86 | 0 |
| 2012-09-10 | $4.86 | $4.86 | 1,295 |
| 2012-09-07 | $4.50 | $4.50 | 4,353 |
| 2012-09-06 | $4.73 | $4.73 | 1,799 |
| 2012-09-05 | $4.65 | $4.65 | 2,166 |
| 2012-09-04 | $4.59 | $4.59 | 988 |
| 2012-08-31 | $4.59 | $4.59 | 0 |
| 2012-08-30 | $4.59 | $4.59 | 3,526 |
| 2012-08-29 | $4.56 | $4.56 | 766 |
| 2012-08-28 | $4.20 | $4.20 | 1,033 |
| 2012-08-27 | $4.58 | $4.58 | 1,341 |
| 2012-08-24 | $4.59 | $4.59 | 1,666 |
| 2012-08-23 | $4.56 | $4.56 | 1,666 |
| 2012-08-22 | $4.53 | $4.53 | 0 |
| 2012-08-21 | $4.53 | $4.53 | 519 |
| 2012-08-20 | $4.50 | $4.50 | 0 |
| 2012-08-17 | $4.50 | $4.50 | 183 |
| 2012-08-16 | $4.65 | $4.65 | 0 |
| 2012-08-15 | $4.65 | $4.65 | 1,786 |
| 2012-08-14 | $4.62 | $4.62 | 0 |
| 2012-08-13 | $4.62 | $4.62 | 3,956 |
| 2012-08-10 | $4.59 | $4.59 | 1,673 |
| 2012-08-09 | $4.77 | $4.77 | 0 |
| 2012-08-08 | $4.77 | $4.77 | 699 |
| 2012-08-07 | $4.80 | $4.80 | 2,483 |
| 2012-08-06 | $4.50 | $4.50 | 899 |
| 2012-08-03 | $4.62 | $4.62 | 216 |
| 2012-08-02 | $4.56 | $4.56 | 2,023 |
| 2012-08-01 | $4.50 | $4.50 | 1,666 |
| 2012-07-31 | $4.50 | $4.50 | 3,163 |
| 2012-07-30 | $4.50 | $4.50 | 1,749 |
| 2012-07-27 | $4.80 | $4.80 | 1,308 |
| 2012-07-26 | $4.80 | $4.80 | 3,037 |
| 2012-07-25 | $4.73 | $4.73 | 2,333 |
| 2012-07-24 | $4.80 | $4.80 | 3,249 |
| 2012-07-23 | $4.95 | $4.95 | 2,973 |
| 2012-07-20 | $4.92 | $4.92 | 1,143 |
| 2012-07-19 | $4.89 | $4.89 | 4,599 |
| 2012-07-18 | $4.80 | $4.80 | 3,909 |
| 2012-07-17 | $4.89 | $4.89 | 333 |
| 2012-07-16 | $4.86 | $4.86 | 3,456 |
| 2012-07-13 | $4.95 | $4.95 | 1,666 |
| 2012-07-12 | $4.88 | $4.88 | 2,159 |
| 2012-07-11 | $4.80 | $4.80 | 4,173 |
| 2012-07-10 | $5.18 | $5.18 | 2,012 |
| 2012-07-09 | $5.10 | $5.10 | 1,331 |
| 2012-07-06 | $5.10 | $5.10 | 1,039 |
| 2012-07-05 | $5.04 | $5.04 | 1,863 |
| 2012-07-03 | $4.95 | $4.95 | 1,699 |
| 2012-07-02 | $5.03 | $5.03 | 6,033 |
| 2012-06-29 | $4.88 | $4.88 | 2,943 |
| 2012-06-28 | $4.73 | $4.73 | 1,059 |
| 2012-06-27 | $4.73 | $4.73 | 2,489 |
| 2012-06-26 | $4.59 | $4.59 | 5,243 |
| 2012-06-25 | $4.50 | $4.50 | 0 |
| 2012-06-22 | $4.50 | $4.50 | 4,449 |
| 2012-06-21 | $4.35 | $4.35 | 4,985 |
| 2012-06-20 | $3.90 | $3.90 | 5,216 |
| 2012-06-19 | $3.68 | $3.68 | 3,016 |
| 2012-06-18 | $3.30 | $3.30 | 5,408 |
| 2012-06-15 | $3.00 | $3.00 | 49 |
| 2012-06-14 | $3.00 | $3.00 | 241 |
| 2012-06-13 | $3.30 | $3.30 | 1,784 |
| 2012-06-12 | $3.21 | $3.21 | 1,349 |
| 2012-06-11 | $2.10 | $2.10 | 33 |
| 2012-06-08 | $2.70 | $2.70 | 333 |
| 2012-06-07 | $2.70 | $2.70 | 199 |
| 2012-06-06 | $2.70 | $2.70 | 0 |
| 2012-06-05 | $2.70 | $2.70 | 0 |
| 2012-06-04 | $2.70 | $2.70 | 123 |
| 2012-06-01 | $3.00 | $3.00 | 0 |
| 2012-05-31 | $3.00 | $3.00 | 0 |
| 2012-05-30 | $3.00 | $3.00 | 1,136 |
| 2012-05-29 | $2.43 | $2.43 | 0 |
| 2012-05-25 | $2.43 | $2.43 | 0 |
| 2012-05-24 | $2.43 | $2.43 | 3 |
| 2012-05-23 | $2.43 | $2.43 | 43 |
| 2012-05-22 | $2.43 | $2.43 | 3,103 |
| 2012-05-21 | $1.95 | $1.95 | 83 |
| 2012-05-18 | $1.95 | $1.95 | 66 |
| 2012-05-17 | $1.95 | $1.95 | 13 |
| 2012-05-16 | $1.95 | $1.95 | 3,801 |
| 2012-05-15 | $3.00 | $3.00 | 1,223 |
| 2012-05-14 | $2.10 | $2.10 | 1,106 |
| 2012-05-11 | $1.95 | $1.95 | 333 |
| 2012-05-10 | $2.55 | $2.55 | 26 |
| 2012-05-09 | $2.70 | $2.70 | 633 |
| 2012-05-08 | $3.00 | $3.00 | 1,047 |
| 2012-05-07 | $3.00 | $3.00 | 298 |
| 2012-05-04 | $2.59 | $2.59 | 6,993 |
| 2012-05-03 | $2.25 | $2.25 | 1,331 |
| 2012-05-02 | $2.68 | $2.68 | 0 |
| 2012-05-01 | $2.68 | $2.68 | 1,061 |
| 2012-04-30 | $1.95 | $1.95 | 1,068 |
| 2012-04-27 | $2.69 | $2.69 | 599 |
| 2012-04-26 | $2.39 | $2.39 | 739 |
| 2012-04-25 | $1.95 | $1.95 | 33 |
| 2012-04-24 | $1.83 | $1.83 | 739 |
| 2012-04-23 | $1.80 | $1.80 | 1,033 |
| 2012-04-20 | $2.16 | $2.16 | 231 |
| 2012-04-19 | $2.16 | $2.16 | 344 |
| 2012-04-18 | $2.25 | $2.25 | 2,052 |
| 2012-04-17 | $2.10 | $2.10 | 542 |
| 2012-04-16 | $2.99 | $2.99 | 1,176 |
| 2012-04-13 | $3.00 | $3.00 | 109 |
| 2012-04-12 | $2.91 | $2.91 | 528 |
| 2012-04-11 | $3.30 | $3.30 | 2,915 |
| 2012-04-10 | $3.00 | $3.00 | 7,791 |
| 2012-04-09 | $4.80 | $4.80 | 13,221 |
| 2012-04-05 | $7.80 | $7.80 | 13,138 |
| 2012-04-04 | $8.40 | $8.40 | 930 |
| 2012-04-03 | $7.80 | $7.80 | 414 |
| 2012-04-02 | $8.37 | $8.37 | 1,303 |
| 2012-03-30 | $8.67 | $8.67 | 383 |
| 2012-03-29 | $8.55 | $8.55 | 29 |
| 2012-03-28 | $8.70 | $8.70 | 1,434 |
| 2012-03-27 | $8.37 | $8.37 | 0 |
| 2012-03-26 | $8.37 | $8.37 | 299 |
| 2012-03-23 | $8.25 | $8.25 | 1,029 |
| 2012-03-22 | $8.70 | $8.70 | 788 |
| 2012-03-21 | $8.40 | $8.40 | 4,298 |
| 2012-03-20 | $9.30 | $9.30 | 5,988 |
| 2012-03-19 | $9.93 | $9.93 | 3,169 |
| 2012-03-16 | $9.54 | $9.54 | 3,034 |
| 2012-03-15 | $9.60 | $9.60 | 9,540 |
| 2012-03-14 | $8.25 | $8.25 | 4,003 |
| 2012-03-13 | $7.50 | $7.50 | 16,498 |
| 2012-03-12 | $10.50 | $10.50 | 0 |
| 2012-03-09 | $10.50 | $10.50 | 403 |
| 2012-03-08 | $7.50 | $7.50 | 0 |
| 2012-03-07 | $7.50 | $7.50 | 0 |
| 2012-03-06 | $7.50 | $7.50 | 499 |
| 2012-03-05 | $9.00 | $9.00 | 0 |
| 2012-03-02 | $9.00 | $9.00 | 0 |
| 2012-03-01 | $9.00 | $9.00 | 199 |
| 2012-02-29 | $9.00 | $9.00 | 66 |
| 2012-02-28 | $7.50 | $7.50 | 454 |
| 2012-02-27 | $9.00 | $9.00 | 1,966 |
| 2012-02-24 | $5.70 | $5.70 | 0 |
| 2012-02-23 | $5.70 | $5.70 | 0 |
| 2012-02-22 | $5.70 | $5.70 | 0 |
| 2012-02-21 | $5.70 | $5.70 | 0 |
| 2012-02-17 | $5.70 | $5.70 | 0 |
| 2012-02-16 | $5.70 | $5.70 | 0 |
| 2012-02-15 | $5.70 | $5.70 | 0 |
| 2012-02-14 | $5.70 | $5.70 | 0 |
| 2012-02-13 | $5.70 | $5.70 | 0 |
| 2012-02-10 | $5.70 | $5.70 | 0 |
| 2012-02-09 | $5.70 | $5.70 | 0 |
| 2012-02-08 | $5.70 | $5.70 | 0 |
| 2012-02-07 | $5.70 | $5.70 | 66 |
| 2012-02-06 | $6.30 | $6.30 | 0 |
| 2012-02-03 | $6.30 | $6.30 | 499 |
| 2012-02-02 | $6.30 | $6.30 | 0 |
| 2012-02-01 | $6.30 | $6.30 | 0 |
| 2012-01-31 | $6.30 | $6.30 | 0 |
| 2012-01-30 | $6.30 | $6.30 | 0 |
| 2012-01-27 | $6.30 | $6.30 | 0 |
| 2012-01-26 | $6.30 | $6.30 | 233 |
| 2012-01-25 | $6.30 | $6.30 | 299 |
| 2012-01-24 | $6.00 | $6.00 | 599 |
| 2012-01-23 | $3.90 | $3.90 | 0 |
| 2012-01-20 | $3.90 | $3.90 | 0 |
| 2012-01-19 | $3.90 | $3.90 | 0 |
| 2012-01-18 | $3.90 | $3.90 | 0 |
| 2012-01-17 | $3.90 | $3.90 | 0 |
| 2012-01-13 | $3.90 | $3.90 | 0 |
| 2012-01-12 | $3.90 | $3.90 | 0 |
| 2012-01-11 | $3.90 | $3.90 | 0 |
| 2012-01-10 | $3.90 | $3.90 | 0 |
| 2012-01-09 | $3.90 | $3.90 | 0 |
| 2012-01-06 | $3.90 | $3.90 | 0 |
| 2012-01-05 | $3.90 | $3.90 | 0 |
| 2012-01-04 | $3.90 | $3.90 | 0 |
| 2012-01-03 | $3.90 | $3.90 | 0 |