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
- 2010-04-26 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 | $3.48 | $3.48 | 11,250 |
| 2012-12-28 | $3.48 | $3.48 | 0 |
| 2012-12-27 | $3.48 | $3.48 | 12,083 |
| 2012-12-26 | $3.36 | $3.36 | 4,167 |
| 2012-12-24 | $3.24 | $3.24 | 8,167 |
| 2012-12-21 | $3.36 | $3.36 | 11,417 |
| 2012-12-20 | $3.12 | $3.12 | 12,800 |
| 2012-12-19 | $3.36 | $3.36 | 13,650 |
| 2012-12-18 | $3.36 | $3.36 | 9,583 |
| 2012-12-17 | $3.60 | $3.60 | 7,958 |
| 2012-12-14 | $3.84 | $3.84 | 5,125 |
| 2012-12-13 | $3.60 | $3.60 | 11,717 |
| 2012-12-12 | $3.60 | $3.60 | 9,017 |
| 2012-12-11 | $3.48 | $3.48 | 6,425 |
| 2012-12-10 | $3.36 | $3.36 | 7,375 |
| 2012-12-07 | $3.48 | $3.48 | 8,292 |
| 2012-12-06 | $3.48 | $3.48 | 15,117 |
| 2012-12-05 | $3.24 | $3.24 | 23,667 |
| 2012-12-04 | $3.00 | $3.00 | 4,317 |
| 2012-12-03 | $3.12 | $3.12 | 4,092 |
| 2012-11-30 | $3.00 | $3.00 | 2,517 |
| 2012-11-29 | $3.00 | $3.00 | 4,375 |
| 2012-11-28 | $2.64 | $2.64 | 24,500 |
| 2012-11-27 | $3.00 | $3.00 | 7,417 |
| 2012-11-26 | $3.12 | $3.12 | 6,200 |
| 2012-11-23 | $3.00 | $3.00 | 3,442 |
| 2012-11-21 | $3.12 | $3.12 | 6,667 |
| 2012-11-20 | $3.24 | $3.24 | 14,942 |
| 2012-11-19 | $3.36 | $3.36 | 27,092 |
| 2012-11-16 | $2.88 | $2.88 | 833 |
| 2012-11-15 | $2.76 | $2.76 | 0 |
| 2012-11-14 | $2.76 | $2.76 | 3,167 |
| 2012-11-13 | $3.24 | $3.24 | 1,083 |
| 2012-11-12 | $2.88 | $2.88 | 1,250 |
| 2012-11-09 | $2.76 | $2.76 | 833 |
| 2012-11-08 | $2.64 | $2.64 | 6,500 |
| 2012-11-07 | $2.76 | $2.76 | 0 |
| 2012-11-06 | $2.76 | $2.76 | 0 |
| 2012-11-05 | $2.76 | $2.76 | 6,208 |
| 2012-11-02 | $2.76 | $2.76 | 2,500 |
| 2012-11-01 | $2.88 | $2.88 | 13,750 |
| 2012-10-31 | $2.64 | $2.64 | 7,708 |
| 2012-10-26 | $2.76 | $2.76 | 0 |
| 2012-10-25 | $2.76 | $2.76 | 0 |
| 2012-10-24 | $2.76 | $2.76 | 833 |
| 2012-10-23 | $2.52 | $2.52 | 0 |
| 2012-10-22 | $2.52 | $2.52 | 9,167 |
| 2012-10-19 | $2.64 | $2.64 | 0 |
| 2012-10-18 | $2.64 | $2.64 | 9,942 |
| 2012-10-17 | $2.76 | $2.76 | 0 |
| 2012-10-16 | $2.76 | $2.76 | 992 |
| 2012-10-15 | $2.64 | $2.64 | 33 |
| 2012-10-12 | $2.64 | $2.64 | 792 |
| 2012-10-11 | $2.64 | $2.64 | 1,667 |
| 2012-10-10 | $2.64 | $2.64 | 3,167 |
| 2012-10-09 | $2.76 | $2.76 | 450 |
| 2012-10-08 | $2.88 | $2.88 | 0 |
| 2012-10-05 | $2.88 | $2.88 | 1,958 |
| 2012-10-04 | $2.52 | $2.52 | 2,667 |
| 2012-10-03 | $2.52 | $2.52 | 167 |
| 2012-10-02 | $2.88 | $2.88 | 0 |
| 2012-10-01 | $2.88 | $2.88 | 0 |
| 2012-09-28 | $2.88 | $2.88 | 2,625 |
| 2012-09-27 | $2.64 | $2.64 | 2,417 |
| 2012-09-26 | $2.76 | $2.76 | 417 |
| 2012-09-25 | $2.76 | $2.76 | 308 |
| 2012-09-24 | $2.76 | $2.76 | 917 |
| 2012-09-21 | $2.64 | $2.64 | 0 |
| 2012-09-20 | $2.64 | $2.64 | 0 |
| 2012-09-19 | $2.64 | $2.64 | 0 |
| 2012-09-18 | $2.64 | $2.64 | 1,750 |
| 2012-09-17 | $2.76 | $2.76 | 250 |
| 2012-09-14 | $2.76 | $2.76 | 92 |
| 2012-09-13 | $2.64 | $2.64 | 0 |
| 2012-09-12 | $2.64 | $2.64 | 875 |
| 2012-09-11 | $2.52 | $2.52 | 21,458 |
| 2012-09-10 | $2.52 | $2.52 | 18,417 |
| 2012-09-07 | $2.40 | $2.40 | 9,842 |
| 2012-09-06 | $2.40 | $2.40 | 292 |
| 2012-09-05 | $2.40 | $2.40 | 23,758 |
| 2012-09-04 | $2.40 | $2.40 | 6,750 |
| 2012-08-31 | $2.40 | $2.40 | 4,667 |
| 2012-08-30 | $2.16 | $2.16 | 0 |
| 2012-08-29 | $2.16 | $2.16 | 542 |
| 2012-08-28 | $2.04 | $2.04 | 10,083 |
| 2012-08-27 | $2.16 | $2.16 | 7,050 |
| 2012-08-24 | $2.04 | $2.04 | 717 |
| 2012-08-23 | $1.80 | $1.80 | 208 |
| 2012-08-22 | $1.92 | $1.92 | 8,750 |
| 2012-08-21 | $1.92 | $1.92 | 417 |
| 2012-08-20 | $1.80 | $1.80 | 4,042 |
| 2012-08-17 | $1.80 | $1.80 | 1,250 |
| 2012-08-16 | $1.68 | $1.68 | 0 |
| 2012-08-15 | $1.68 | $1.68 | 2,250 |
| 2012-08-14 | $1.80 | $1.80 | 2,083 |
| 2012-08-13 | $1.92 | $1.92 | 83 |
| 2012-08-10 | $1.92 | $1.92 | 83 |
| 2012-08-09 | $1.80 | $1.80 | 0 |
| 2012-08-08 | $1.80 | $1.80 | 0 |
| 2012-08-07 | $1.80 | $1.80 | 4,258 |
| 2012-08-06 | $1.80 | $1.80 | 3,525 |
| 2012-08-03 | $1.80 | $1.80 | 42 |
| 2012-08-02 | $1.80 | $1.80 | 0 |
| 2012-08-01 | $1.80 | $1.80 | 0 |
| 2012-07-31 | $1.80 | $1.80 | 483 |
| 2012-07-30 | $1.68 | $1.68 | 3,833 |
| 2012-07-27 | $1.80 | $1.80 | 6,000 |
| 2012-07-26 | $1.80 | $1.80 | 33,750 |
| 2012-07-25 | $1.80 | $1.80 | 2,250 |
| 2012-07-24 | $1.68 | $1.68 | 42 |
| 2012-07-23 | $1.80 | $1.80 | 1,017 |
| 2012-07-20 | $1.80 | $1.80 | 0 |
| 2012-07-19 | $1.80 | $1.80 | 750 |
| 2012-07-18 | $1.80 | $1.80 | 0 |
| 2012-07-17 | $1.80 | $1.80 | 13,500 |
| 2012-07-16 | $1.80 | $1.80 | 750 |
| 2012-07-13 | $1.80 | $1.80 | 5,417 |
| 2012-07-12 | $1.80 | $1.80 | 0 |
| 2012-07-11 | $1.80 | $1.80 | 1,500 |
| 2012-07-10 | $1.92 | $1.92 | 0 |
| 2012-07-09 | $1.92 | $1.92 | 0 |
| 2012-07-06 | $1.92 | $1.92 | 4,675 |
| 2012-07-05 | $1.80 | $1.80 | 0 |
| 2012-07-03 | $1.80 | $1.80 | 0 |
| 2012-07-02 | $1.80 | $1.80 | 833 |
| 2012-06-29 | $1.80 | $1.80 | 333 |
| 2012-06-28 | $2.04 | $2.04 | 0 |
| 2012-06-27 | $2.04 | $2.04 | 0 |
| 2012-06-26 | $2.04 | $2.04 | 0 |
| 2012-06-25 | $2.04 | $2.04 | 0 |
| 2012-06-22 | $2.04 | $2.04 | 1,000 |
| 2012-06-21 | $2.04 | $2.04 | 1,817 |
| 2012-06-20 | $2.40 | $2.40 | 0 |
| 2012-06-19 | $2.40 | $2.40 | 833 |
| 2012-06-18 | $2.28 | $2.28 | 0 |
| 2012-06-15 | $2.28 | $2.28 | 0 |
| 2012-06-14 | $2.28 | $2.28 | 0 |
| 2012-06-13 | $2.28 | $2.28 | 217 |
| 2012-06-12 | $2.16 | $2.16 | 0 |
| 2012-06-11 | $2.16 | $2.16 | 433 |
| 2012-06-08 | $2.40 | $2.40 | 0 |
| 2012-06-07 | $2.40 | $2.40 | 0 |
| 2012-06-06 | $2.40 | $2.40 | 3,908 |
| 2012-06-05 | $2.04 | $2.04 | 0 |
| 2012-06-04 | $2.04 | $2.04 | 0 |
| 2012-06-01 | $2.04 | $2.04 | 50 |
| 2012-05-31 | $2.16 | $2.16 | 0 |
| 2012-05-30 | $2.16 | $2.16 | 0 |
| 2012-05-29 | $2.16 | $2.16 | 0 |
| 2012-05-25 | $2.16 | $2.16 | 0 |
| 2012-05-24 | $2.16 | $2.16 | 0 |
| 2012-05-23 | $2.16 | $2.16 | 792 |
| 2012-05-22 | $2.40 | $2.40 | 0 |
| 2012-05-21 | $2.40 | $2.40 | 517 |
| 2012-05-18 | $2.04 | $2.04 | 142 |
| 2012-05-17 | $2.04 | $2.04 | 0 |
| 2012-05-16 | $2.04 | $2.04 | 0 |
| 2012-05-15 | $2.04 | $2.04 | 3,008 |
| 2012-05-14 | $2.40 | $2.40 | 0 |
| 2012-05-11 | $2.40 | $2.40 | 0 |
| 2012-05-10 | $2.40 | $2.40 | 0 |
| 2012-05-09 | $2.40 | $2.40 | 5,000 |
| 2012-05-08 | $2.16 | $2.16 | 667 |
| 2012-05-07 | $2.40 | $2.40 | 5,250 |
| 2012-05-04 | $2.52 | $2.52 | 4,167 |
| 2012-05-03 | $2.40 | $2.40 | 3,558 |
| 2012-05-02 | $2.40 | $2.40 | 0 |
| 2012-05-01 | $2.40 | $2.40 | 0 |
| 2012-04-30 | $2.40 | $2.40 | 0 |
| 2012-04-27 | $2.40 | $2.40 | 2,667 |
| 2012-04-26 | $2.52 | $2.52 | 0 |
| 2012-04-25 | $2.52 | $2.52 | 42 |
| 2012-04-24 | $2.52 | $2.52 | 0 |
| 2012-04-23 | $2.52 | $2.52 | 0 |
| 2012-04-20 | $2.52 | $2.52 | 1,250 |
| 2012-04-19 | $2.40 | $2.40 | 625 |
| 2012-04-18 | $2.52 | $2.52 | 0 |
| 2012-04-17 | $2.52 | $2.52 | 750 |
| 2012-04-16 | $2.52 | $2.52 | 875 |
| 2012-04-13 | $2.88 | $2.88 | 333 |
| 2012-04-12 | $2.64 | $2.64 | 833 |
| 2012-04-11 | $2.52 | $2.52 | 3,250 |
| 2012-04-10 | $3.00 | $3.00 | 0 |
| 2012-04-09 | $3.00 | $3.00 | 0 |
| 2012-04-05 | $3.00 | $3.00 | 208 |
| 2012-04-04 | $2.88 | $2.88 | 542 |
| 2012-04-03 | $3.00 | $3.00 | 0 |
| 2012-04-02 | $3.00 | $3.00 | 0 |
| 2012-03-30 | $3.00 | $3.00 | 0 |
| 2012-03-29 | $3.00 | $3.00 | 708 |
| 2012-03-28 | $3.12 | $3.12 | 2,958 |
| 2012-03-27 | $3.36 | $3.36 | 717 |
| 2012-03-26 | $3.12 | $3.12 | 283 |
| 2012-03-23 | $3.12 | $3.12 | 1,917 |
| 2012-03-22 | $3.36 | $3.36 | 42 |
| 2012-03-21 | $3.72 | $3.72 | 0 |
| 2012-03-20 | $3.72 | $3.72 | 0 |
| 2012-03-19 | $3.72 | $3.72 | 567 |
| 2012-03-16 | $3.48 | $3.48 | 250 |
| 2012-03-15 | $3.72 | $3.72 | 4,458 |
| 2012-03-14 | $3.84 | $3.84 | 0 |
| 2012-03-13 | $3.84 | $3.84 | 0 |
| 2012-03-12 | $3.84 | $3.84 | 0 |
| 2012-03-09 | $3.84 | $3.84 | 0 |
| 2012-03-08 | $3.84 | $3.84 | 1,183 |
| 2012-03-07 | $3.72 | $3.72 | 0 |
| 2012-03-06 | $3.72 | $3.72 | 2,467 |
| 2012-03-05 | $4.08 | $4.08 | 625 |
| 2012-03-02 | $4.08 | $4.08 | 0 |
| 2012-03-01 | $4.08 | $4.08 | 1,375 |
| 2012-02-29 | $4.08 | $4.08 | 3,250 |
| 2012-02-28 | $4.20 | $4.20 | 1,917 |
| 2012-02-27 | $4.44 | $4.44 | 1,917 |
| 2012-02-24 | $4.44 | $4.44 | 7,125 |
| 2012-02-23 | $4.44 | $4.44 | 0 |
| 2012-02-22 | $4.44 | $4.44 | 3,125 |
| 2012-02-21 | $4.20 | $4.20 | 342 |
| 2012-02-17 | $3.96 | $3.96 | 0 |
| 2012-02-16 | $3.96 | $3.96 | 67 |
| 2012-02-15 | $4.44 | $4.44 | 3,125 |
| 2012-02-14 | $4.32 | $4.32 | 0 |
| 2012-02-13 | $4.32 | $4.32 | 0 |
| 2012-02-10 | $4.32 | $4.32 | 0 |
| 2012-02-09 | $4.32 | $4.32 | 0 |
| 2012-02-08 | $4.32 | $4.32 | 8,833 |
| 2012-02-07 | $4.56 | $4.56 | 6,917 |
| 2012-02-06 | $4.56 | $4.56 | 8,375 |
| 2012-02-03 | $4.20 | $4.20 | 18,583 |
| 2012-02-02 | $3.60 | $3.60 | 792 |
| 2012-02-01 | $3.48 | $3.48 | 4,500 |
| 2012-01-31 | $3.36 | $3.36 | 733 |
| 2012-01-30 | $3.48 | $3.48 | 208 |
| 2012-01-27 | $3.72 | $3.72 | 22,675 |
| 2012-01-26 | $3.24 | $3.24 | 11,000 |
| 2012-01-25 | $2.52 | $2.52 | 2,042 |
| 2012-01-24 | $2.28 | $2.28 | 0 |
| 2012-01-23 | $2.28 | $2.28 | 0 |
| 2012-01-20 | $2.28 | $2.28 | 0 |
| 2012-01-19 | $2.28 | $2.28 | 8,333 |
| 2012-01-18 | $2.40 | $2.40 | 2,583 |
| 2012-01-17 | $2.40 | $2.40 | 0 |
| 2012-01-13 | $2.40 | $2.40 | 0 |
| 2012-01-12 | $2.40 | $2.40 | 1,408 |
| 2012-01-11 | $2.28 | $2.28 | 0 |
| 2012-01-10 | $2.28 | $2.28 | 8,775 |
| 2012-01-09 | $2.40 | $2.40 | 0 |
| 2012-01-06 | $2.40 | $2.40 | 0 |
| 2012-01-05 | $2.40 | $2.40 | 1,275 |
| 2012-01-04 | $2.40 | $2.40 | 0 |
| 2012-01-03 | $2.40 | $2.40 | 0 |