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
- 1999-04-19 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 | $3.44 | $3.44 | 23,613 |
| 2012-12-28 | $3.28 | $3.28 | 13,138 |
| 2012-12-27 | $3.36 | $3.36 | 31,263 |
| 2012-12-26 | $3.44 | $3.44 | 13,413 |
| 2012-12-24 | $3.52 | $3.52 | 8,138 |
| 2012-12-21 | $3.52 | $3.52 | 10,525 |
| 2012-12-20 | $3.44 | $3.44 | 15,700 |
| 2012-12-19 | $3.68 | $3.68 | 7,175 |
| 2012-12-18 | $3.60 | $3.60 | 5,138 |
| 2012-12-17 | $3.76 | $3.76 | 1,813 |
| 2012-12-14 | $3.68 | $3.68 | 1,188 |
| 2012-12-13 | $3.68 | $3.68 | 3,438 |
| 2012-12-12 | $3.68 | $3.68 | 5,850 |
| 2012-12-11 | $3.68 | $3.68 | 5,363 |
| 2012-12-10 | $3.60 | $3.60 | 11,988 |
| 2012-12-07 | $3.68 | $3.68 | 12,000 |
| 2012-12-06 | $3.60 | $3.60 | 8,613 |
| 2012-12-05 | $3.60 | $3.60 | 2,663 |
| 2012-12-04 | $3.52 | $3.52 | 9,300 |
| 2012-12-03 | $3.60 | $3.60 | 21,225 |
| 2012-11-30 | $3.84 | $3.84 | 963 |
| 2012-11-29 | $3.84 | $3.84 | 13,900 |
| 2012-11-28 | $3.84 | $3.84 | 14,963 |
| 2012-11-27 | $3.84 | $3.84 | 25,813 |
| 2012-11-26 | $3.76 | $3.76 | 8,963 |
| 2012-11-23 | $3.60 | $3.60 | 12,213 |
| 2012-11-21 | $3.76 | $3.76 | 15,363 |
| 2012-11-20 | $3.52 | $3.52 | 14,088 |
| 2012-11-19 | $3.44 | $3.44 | 13,013 |
| 2012-11-16 | $3.76 | $3.76 | 18,250 |
| 2012-11-15 | $3.68 | $3.68 | 8,638 |
| 2012-11-14 | $3.52 | $3.52 | 14,038 |
| 2012-11-13 | $3.76 | $3.76 | 5,313 |
| 2012-11-12 | $3.76 | $3.76 | 3,938 |
| 2012-11-09 | $3.84 | $3.84 | 2,200 |
| 2012-11-08 | $3.76 | $3.76 | 4,688 |
| 2012-11-07 | $3.76 | $3.76 | 3,050 |
| 2012-11-06 | $3.84 | $3.84 | 17,913 |
| 2012-11-05 | $3.92 | $3.92 | 17,325 |
| 2012-11-02 | $3.92 | $3.92 | 5,625 |
| 2012-11-01 | $4.00 | $4.00 | 22,400 |
| 2012-10-31 | $3.92 | $3.92 | 21,113 |
| 2012-10-26 | $3.60 | $3.60 | 2,275 |
| 2012-10-25 | $3.76 | $3.76 | 13,813 |
| 2012-10-24 | $3.76 | $3.76 | 12,700 |
| 2012-10-23 | $3.84 | $3.84 | 7,563 |
| 2012-10-22 | $3.92 | $3.92 | 2,338 |
| 2012-10-19 | $3.76 | $3.76 | 9,075 |
| 2012-10-18 | $3.68 | $3.68 | 12,888 |
| 2012-10-17 | $4.00 | $4.00 | 23,313 |
| 2012-10-16 | $3.92 | $3.92 | 9,338 |
| 2012-10-15 | $3.76 | $3.76 | 17,038 |
| 2012-10-12 | $4.00 | $4.00 | 6,800 |
| 2012-10-11 | $3.92 | $3.92 | 7,388 |
| 2012-10-10 | $3.84 | $3.84 | 5,650 |
| 2012-10-09 | $3.92 | $3.92 | 32,163 |
| 2012-10-08 | $4.00 | $4.00 | 12,075 |
| 2012-10-05 | $4.00 | $4.00 | 12,088 |
| 2012-10-04 | $4.00 | $4.00 | 30,050 |
| 2012-10-03 | $4.08 | $4.08 | 12,175 |
| 2012-10-02 | $4.00 | $4.00 | 12,825 |
| 2012-10-01 | $4.00 | $4.00 | 3,188 |
| 2012-09-28 | $4.00 | $4.00 | 7,500 |
| 2012-09-27 | $4.00 | $4.00 | 12,813 |
| 2012-09-26 | $4.00 | $4.00 | 33,375 |
| 2012-09-25 | $4.00 | $4.00 | 6,750 |
| 2012-09-24 | $3.92 | $3.92 | 4,400 |
| 2012-09-21 | $3.84 | $3.84 | 33,025 |
| 2012-09-20 | $4.00 | $4.00 | 7,138 |
| 2012-09-19 | $4.16 | $4.16 | 24,488 |
| 2012-09-18 | $4.16 | $4.16 | 44,213 |
| 2012-09-17 | $4.00 | $4.00 | 6,725 |
| 2012-09-14 | $3.92 | $3.92 | 65,700 |
| 2012-09-13 | $4.24 | $4.24 | 33,338 |
| 2012-09-12 | $4.16 | $4.16 | 6,563 |
| 2012-09-11 | $3.92 | $3.92 | 5,875 |
| 2012-09-10 | $4.00 | $4.00 | 15,450 |
| 2012-09-07 | $4.32 | $4.32 | 41,475 |
| 2012-09-06 | $3.92 | $3.92 | 5,863 |
| 2012-09-05 | $3.84 | $3.84 | 12,113 |
| 2012-09-04 | $4.08 | $4.08 | 12,675 |
| 2012-08-31 | $4.08 | $4.08 | 9,413 |
| 2012-08-30 | $3.92 | $3.92 | 5,363 |
| 2012-08-29 | $3.84 | $3.84 | 13,950 |
| 2012-08-28 | $3.84 | $3.84 | 2,075 |
| 2012-08-27 | $3.92 | $3.92 | 9,650 |
| 2012-08-24 | $4.00 | $4.00 | 1,700 |
| 2012-08-23 | $4.00 | $4.00 | 21,288 |
| 2012-08-22 | $3.76 | $3.76 | 613 |
| 2012-08-21 | $3.76 | $3.76 | 5,350 |
| 2012-08-20 | $3.92 | $3.92 | 14,238 |
| 2012-08-17 | $3.84 | $3.84 | 1,600 |
| 2012-08-16 | $3.84 | $3.84 | 8,488 |
| 2012-08-15 | $3.92 | $3.92 | 20,488 |
| 2012-08-14 | $3.92 | $3.92 | 14,688 |
| 2012-08-13 | $3.76 | $3.76 | 1,713 |
| 2012-08-10 | $3.68 | $3.68 | 4,688 |
| 2012-08-09 | $3.68 | $3.68 | 2,538 |
| 2012-08-08 | $3.68 | $3.68 | 3,050 |
| 2012-08-07 | $3.60 | $3.60 | 1,725 |
| 2012-08-06 | $3.52 | $3.52 | 2,488 |
| 2012-08-03 | $3.52 | $3.52 | 3,988 |
| 2012-08-02 | $3.60 | $3.60 | 1,025 |
| 2012-08-01 | $3.60 | $3.60 | 3,275 |
| 2012-07-31 | $3.60 | $3.60 | 10,350 |
| 2012-07-30 | $3.60 | $3.60 | 5,838 |
| 2012-07-27 | $3.52 | $3.52 | 6,738 |
| 2012-07-26 | $3.52 | $3.52 | 8,688 |
| 2012-07-25 | $3.52 | $3.52 | 11,075 |
| 2012-07-24 | $3.52 | $3.52 | 5,213 |
| 2012-07-23 | $3.52 | $3.52 | 10,450 |
| 2012-07-20 | $3.52 | $3.52 | 8,400 |
| 2012-07-19 | $3.36 | $3.36 | 9,525 |
| 2012-07-18 | $3.44 | $3.44 | 7,113 |
| 2012-07-17 | $3.36 | $3.36 | 11,325 |
| 2012-07-16 | $3.28 | $3.28 | 6,713 |
| 2012-07-13 | $3.44 | $3.44 | 5,325 |
| 2012-07-12 | $3.44 | $3.44 | 5,275 |
| 2012-07-11 | $3.36 | $3.36 | 1,525 |
| 2012-07-10 | $3.44 | $3.44 | 7,725 |
| 2012-07-09 | $3.44 | $3.44 | 2,088 |
| 2012-07-06 | $3.52 | $3.52 | 31,813 |
| 2012-07-05 | $3.36 | $3.36 | 6,250 |
| 2012-07-03 | $3.52 | $3.52 | 650 |
| 2012-07-02 | $3.52 | $3.52 | 1,625 |
| 2012-06-29 | $3.52 | $3.52 | 24,413 |
| 2012-06-28 | $3.52 | $3.52 | 9,975 |
| 2012-06-27 | $3.44 | $3.44 | 8,425 |
| 2012-06-26 | $3.44 | $3.44 | 10,688 |
| 2012-06-25 | $3.36 | $3.36 | 9,725 |
| 2012-06-22 | $3.52 | $3.52 | 675 |
| 2012-06-21 | $3.52 | $3.52 | 15,350 |
| 2012-06-20 | $3.44 | $3.44 | 1,563 |
| 2012-06-19 | $3.52 | $3.52 | 1,375 |
| 2012-06-18 | $3.52 | $3.52 | 9,400 |
| 2012-06-15 | $3.76 | $3.76 | 4,313 |
| 2012-06-14 | $3.76 | $3.76 | 16,563 |
| 2012-06-13 | $3.60 | $3.60 | 2,800 |
| 2012-06-12 | $3.68 | $3.68 | 9,388 |
| 2012-06-11 | $3.68 | $3.68 | 7,263 |
| 2012-06-08 | $3.84 | $3.84 | 11,613 |
| 2012-06-07 | $3.92 | $3.92 | 6,300 |
| 2012-06-06 | $3.92 | $3.92 | 8,700 |
| 2012-06-05 | $3.92 | $3.92 | 14,888 |
| 2012-06-04 | $3.92 | $3.92 | 2,700 |
| 2012-06-01 | $3.92 | $3.92 | 24,963 |
| 2012-05-31 | $3.84 | $3.84 | 7,088 |
| 2012-05-30 | $3.92 | $3.92 | 6,150 |
| 2012-05-29 | $3.92 | $3.92 | 9,488 |
| 2012-05-25 | $3.84 | $3.84 | 12,538 |
| 2012-05-24 | $3.60 | $3.60 | 10,500 |
| 2012-05-23 | $3.68 | $3.68 | 14,925 |
| 2012-05-22 | $3.68 | $3.68 | 9,813 |
| 2012-05-21 | $3.68 | $3.68 | 7,425 |
| 2012-05-18 | $3.68 | $3.68 | 10,375 |
| 2012-05-17 | $3.60 | $3.60 | 4,300 |
| 2012-05-16 | $3.44 | $3.44 | 15,700 |
| 2012-05-15 | $3.60 | $3.60 | 18,750 |
| 2012-05-14 | $3.68 | $3.68 | 11,638 |
| 2012-05-11 | $4.00 | $4.00 | 10,625 |
| 2012-05-10 | $3.92 | $3.92 | 14,000 |
| 2012-05-09 | $3.92 | $3.92 | 38,075 |
| 2012-05-08 | $4.08 | $4.08 | 10,138 |
| 2012-05-07 | $4.16 | $4.16 | 24,575 |
| 2012-05-04 | $4.32 | $4.32 | 5,700 |
| 2012-05-03 | $4.00 | $4.00 | 22,963 |
| 2012-05-02 | $4.24 | $4.24 | 5,075 |
| 2012-05-01 | $4.24 | $4.24 | 11,375 |
| 2012-04-30 | $4.32 | $4.32 | 27,863 |
| 2012-04-27 | $4.40 | $4.40 | 29,288 |
| 2012-04-26 | $4.32 | $4.32 | 13,400 |
| 2012-04-25 | $4.16 | $4.16 | 22,050 |
| 2012-04-24 | $3.92 | $3.92 | 14,250 |
| 2012-04-23 | $4.16 | $4.16 | 16,400 |
| 2012-04-20 | $4.32 | $4.32 | 7,800 |
| 2012-04-19 | $4.24 | $4.24 | 20,788 |
| 2012-04-18 | $4.32 | $4.32 | 12,525 |
| 2012-04-17 | $4.40 | $4.40 | 11,638 |
| 2012-04-16 | $4.40 | $4.40 | 6,250 |
| 2012-04-13 | $4.64 | $4.64 | 5,700 |
| 2012-04-12 | $4.64 | $4.64 | 8,425 |
| 2012-04-11 | $4.40 | $4.40 | 6,850 |
| 2012-04-10 | $4.40 | $4.40 | 28,463 |
| 2012-04-09 | $4.48 | $4.48 | 12,100 |
| 2012-04-05 | $4.56 | $4.56 | 10,850 |
| 2012-04-04 | $4.48 | $4.48 | 16,450 |
| 2012-04-03 | $4.56 | $4.56 | 13,975 |
| 2012-04-02 | $4.72 | $4.72 | 1,313 |
| 2012-03-30 | $4.64 | $4.64 | 14,350 |
| 2012-03-29 | $4.80 | $4.80 | 120,725 |
| 2012-03-28 | $4.80 | $4.80 | 7,125 |
| 2012-03-27 | $4.88 | $4.88 | 13,338 |
| 2012-03-26 | $4.72 | $4.72 | 3,425 |
| 2012-03-23 | $4.72 | $4.72 | 47,475 |
| 2012-03-22 | $4.48 | $4.48 | 23,938 |
| 2012-03-21 | $4.64 | $4.64 | 24,800 |
| 2012-03-20 | $4.56 | $4.56 | 59,963 |
| 2012-03-19 | $4.80 | $4.80 | 45,625 |
| 2012-03-16 | $4.88 | $4.88 | 147,863 |
| 2012-03-15 | $4.80 | $4.80 | 77,575 |
| 2012-03-14 | $4.80 | $4.80 | 288,825 |
| 2012-03-13 | $4.48 | $4.48 | 4,525 |
| 2012-03-12 | $4.48 | $4.48 | 6,613 |
| 2012-03-09 | $4.72 | $4.72 | 2,738 |
| 2012-03-08 | $4.72 | $4.72 | 4,688 |
| 2012-03-07 | $4.64 | $4.64 | 7,925 |
| 2012-03-06 | $4.64 | $4.64 | 13,050 |
| 2012-03-05 | $4.56 | $4.56 | 13,275 |
| 2012-03-02 | $4.64 | $4.64 | 15,588 |
| 2012-03-01 | $4.64 | $4.64 | 10,425 |
| 2012-02-29 | $4.56 | $4.56 | 18,275 |
| 2012-02-28 | $4.72 | $4.72 | 6,275 |
| 2012-02-27 | $4.64 | $4.64 | 19,500 |
| 2012-02-24 | $4.64 | $4.64 | 15,925 |
| 2012-02-23 | $4.72 | $4.72 | 12,588 |
| 2012-02-22 | $4.80 | $4.80 | 17,563 |
| 2012-02-21 | $4.64 | $4.64 | 13,888 |
| 2012-02-17 | $4.40 | $4.40 | 21,100 |
| 2012-02-16 | $4.24 | $4.24 | 16,050 |
| 2012-02-15 | $4.24 | $4.24 | 16,825 |
| 2012-02-14 | $4.08 | $4.08 | 9,675 |
| 2012-02-13 | $4.00 | $4.00 | 2,825 |
| 2012-02-10 | $4.16 | $4.16 | 2,138 |
| 2012-02-09 | $4.16 | $4.16 | 7,013 |
| 2012-02-08 | $4.16 | $4.16 | 11,125 |
| 2012-02-07 | $4.24 | $4.24 | 9,488 |
| 2012-02-06 | $4.08 | $4.08 | 7,763 |
| 2012-02-03 | $4.08 | $4.08 | 15,775 |
| 2012-02-02 | $4.08 | $4.08 | 6,563 |
| 2012-02-01 | $4.16 | $4.16 | 40,713 |
| 2012-01-31 | $3.68 | $3.68 | 40,738 |
| 2012-01-30 | $3.68 | $3.68 | 21,075 |
| 2012-01-27 | $3.76 | $3.76 | 27,088 |
| 2012-01-26 | $3.92 | $3.92 | 12,663 |
| 2012-01-25 | $3.84 | $3.84 | 53,825 |
| 2012-01-24 | $3.84 | $3.84 | 16,475 |
| 2012-01-23 | $3.92 | $3.92 | 43,013 |
| 2012-01-20 | $3.84 | $3.84 | 53,950 |
| 2012-01-19 | $4.00 | $4.00 | 33,500 |
| 2012-01-18 | $4.16 | $4.16 | 5,638 |
| 2012-01-17 | $4.08 | $4.08 | 24,688 |
| 2012-01-13 | $4.32 | $4.32 | 9,338 |
| 2012-01-12 | $4.32 | $4.32 | 9,263 |
| 2012-01-11 | $4.32 | $4.32 | 7,388 |
| 2012-01-10 | $4.40 | $4.40 | 21,263 |
| 2012-01-09 | $4.24 | $4.24 | 1,688 |
| 2012-01-06 | $4.00 | $4.00 | 11,463 |
| 2012-01-05 | $4.32 | $4.32 | 6,388 |
| 2012-01-04 | $4.32 | $4.32 | 3,700 |
| 2012-01-03 | $4.32 | $4.32 | 16,250 |