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
- 2008-03-07 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 | $4.92 | $4.92 | 4,253 |
| 2012-12-28 | $4.67 | $4.67 | 725 |
| 2012-12-27 | $4.79 | $4.79 | 6,017 |
| 2012-12-26 | $4.73 | $4.73 | 0 |
| 2012-12-24 | $4.73 | $4.73 | 378 |
| 2012-12-21 | $4.67 | $4.67 | 0 |
| 2012-12-20 | $4.67 | $4.67 | 788 |
| 2012-12-19 | $4.63 | $4.63 | 2,520 |
| 2012-12-18 | $4.63 | $4.63 | 1,323 |
| 2012-12-17 | $4.73 | $4.73 | 2,835 |
| 2012-12-14 | $4.63 | $4.63 | 0 |
| 2012-12-13 | $4.63 | $4.63 | 2,205 |
| 2012-12-12 | $4.98 | $4.98 | 2,520 |
| 2012-12-11 | $4.92 | $4.92 | 2,457 |
| 2012-12-10 | $4.57 | $4.57 | 1,292 |
| 2012-12-07 | $4.86 | $4.86 | 5,418 |
| 2012-12-06 | $4.92 | $4.92 | 3,749 |
| 2012-12-05 | $4.79 | $4.79 | 1,323 |
| 2012-12-04 | $4.70 | $4.70 | 4,505 |
| 2012-12-03 | $4.67 | $4.67 | 6,048 |
| 2012-11-30 | $4.54 | $4.54 | 2,457 |
| 2012-11-29 | $4.41 | $4.41 | 945 |
| 2012-11-28 | $4.25 | $4.25 | 0 |
| 2012-11-27 | $4.25 | $4.25 | 1,103 |
| 2012-11-26 | $4.06 | $4.06 | 0 |
| 2012-11-23 | $4.06 | $4.06 | 0 |
| 2012-11-21 | $4.06 | $4.06 | 7,371 |
| 2012-11-20 | $4.00 | $4.00 | 13,388 |
| 2012-11-19 | $4.19 | $4.19 | 15,404 |
| 2012-11-16 | $3.97 | $3.97 | 7,214 |
| 2012-11-15 | $3.71 | $3.71 | 6,395 |
| 2012-11-14 | $3.90 | $3.90 | 5,103 |
| 2012-11-13 | $4.03 | $4.03 | 3,875 |
| 2012-11-12 | $4.06 | $4.06 | 6,710 |
| 2012-11-09 | $3.84 | $3.84 | 630 |
| 2012-11-08 | $3.90 | $3.90 | 0 |
| 2012-11-07 | $3.90 | $3.90 | 2,993 |
| 2012-11-06 | $4.06 | $4.06 | 12,789 |
| 2012-11-05 | $3.84 | $3.84 | 0 |
| 2012-11-02 | $3.84 | $3.84 | 1,134 |
| 2012-11-01 | $4.06 | $4.06 | 977 |
| 2012-10-31 | $4.00 | $4.00 | 2,961 |
| 2012-10-26 | $3.81 | $3.81 | 1,008 |
| 2012-10-25 | $3.68 | $3.68 | 2,457 |
| 2012-10-24 | $3.84 | $3.84 | 2,457 |
| 2012-10-23 | $4.06 | $4.06 | 315 |
| 2012-10-22 | $4.25 | $4.25 | 0 |
| 2012-10-19 | $4.25 | $4.25 | 1,512 |
| 2012-10-18 | $4.22 | $4.22 | 441 |
| 2012-10-17 | $4.25 | $4.25 | 1,071 |
| 2012-10-16 | $4.13 | $4.13 | 2,426 |
| 2012-10-15 | $4.19 | $4.19 | 315 |
| 2012-10-12 | $4.19 | $4.19 | 0 |
| 2012-10-11 | $4.19 | $4.19 | 0 |
| 2012-10-10 | $4.19 | $4.19 | 410 |
| 2012-10-09 | $4.19 | $4.19 | 1,418 |
| 2012-10-08 | $4.44 | $4.44 | 315 |
| 2012-10-05 | $4.44 | $4.44 | 788 |
| 2012-10-04 | $4.51 | $4.51 | 0 |
| 2012-10-03 | $4.51 | $4.51 | 0 |
| 2012-10-02 | $4.51 | $4.51 | 1,103 |
| 2012-10-01 | $4.41 | $4.41 | 0 |
| 2012-09-28 | $4.41 | $4.41 | 0 |
| 2012-09-27 | $4.41 | $4.41 | 0 |
| 2012-09-26 | $4.41 | $4.41 | 945 |
| 2012-09-25 | $4.48 | $4.48 | 0 |
| 2012-09-24 | $4.48 | $4.48 | 2,268 |
| 2012-09-21 | $4.86 | $4.86 | 3,812 |
| 2012-09-20 | $4.73 | $4.73 | 0 |
| 2012-09-19 | $4.73 | $4.73 | 1,449 |
| 2012-09-18 | $4.86 | $4.86 | 1,197 |
| 2012-09-17 | $4.92 | $4.92 | 630 |
| 2012-09-14 | $5.05 | $5.05 | 6,237 |
| 2012-09-13 | $4.86 | $4.86 | 1,386 |
| 2012-09-12 | $4.79 | $4.79 | 2,079 |
| 2012-09-11 | $4.92 | $4.92 | 2,709 |
| 2012-09-10 | $4.67 | $4.67 | 8,852 |
| 2012-09-07 | $4.54 | $4.54 | 1,040 |
| 2012-09-06 | $4.51 | $4.51 | 158 |
| 2012-09-05 | $4.48 | $4.48 | 1,670 |
| 2012-09-04 | $5.08 | $5.08 | 1,575 |
| 2012-08-31 | $4.76 | $4.76 | 347 |
| 2012-08-30 | $4.76 | $4.76 | 756 |
| 2012-08-29 | $4.79 | $4.79 | 1,229 |
| 2012-08-28 | $4.83 | $4.83 | 1,638 |
| 2012-08-27 | $4.48 | $4.48 | 1,733 |
| 2012-08-24 | $4.44 | $4.44 | 2,993 |
| 2012-08-23 | $4.13 | $4.13 | 2,772 |
| 2012-08-22 | $4.10 | $4.10 | 4,379 |
| 2012-08-21 | $4.60 | $4.60 | 2,331 |
| 2012-08-20 | $4.73 | $4.73 | 1,197 |
| 2012-08-17 | $4.70 | $4.70 | 1,953 |
| 2012-08-16 | $4.70 | $4.70 | 95 |
| 2012-08-15 | $4.70 | $4.70 | 788 |
| 2012-08-14 | $4.79 | $4.79 | 0 |
| 2012-08-13 | $4.79 | $4.79 | 567 |
| 2012-08-10 | $4.76 | $4.76 | 315 |
| 2012-08-09 | $4.79 | $4.79 | 6,930 |
| 2012-08-08 | $4.92 | $4.92 | 4,946 |
| 2012-08-07 | $5.08 | $5.08 | 2,048 |
| 2012-08-06 | $4.79 | $4.79 | 819 |
| 2012-08-03 | $4.92 | $4.92 | 1,103 |
| 2012-08-02 | $5.02 | $5.02 | 4,536 |
| 2012-08-01 | $5.02 | $5.02 | 315 |
| 2012-07-31 | $4.67 | $4.67 | 0 |
| 2012-07-30 | $4.67 | $4.67 | 252 |
| 2012-07-27 | $4.63 | $4.63 | 0 |
| 2012-07-26 | $4.63 | $4.63 | 11,151 |
| 2012-07-25 | $4.70 | $4.70 | 4,410 |
| 2012-07-24 | $4.73 | $4.73 | 1,512 |
| 2012-07-23 | $4.70 | $4.70 | 3,056 |
| 2012-07-20 | $4.83 | $4.83 | 693 |
| 2012-07-19 | $5.08 | $5.08 | 0 |
| 2012-07-18 | $5.08 | $5.08 | 0 |
| 2012-07-17 | $5.08 | $5.08 | 315 |
| 2012-07-16 | $5.11 | $5.11 | 0 |
| 2012-07-13 | $5.11 | $5.11 | 1,733 |
| 2012-07-12 | $5.05 | $5.05 | 0 |
| 2012-07-11 | $5.05 | $5.05 | 945 |
| 2012-07-10 | $4.86 | $4.86 | 1,796 |
| 2012-07-09 | $4.86 | $4.86 | 0 |
| 2012-07-06 | $4.86 | $4.86 | 3,465 |
| 2012-07-05 | $5.17 | $5.17 | 2,678 |
| 2012-07-03 | $5.17 | $5.17 | 0 |
| 2012-07-02 | $5.17 | $5.17 | 0 |
| 2012-06-29 | $5.17 | $5.17 | 1,481 |
| 2012-06-28 | $4.89 | $4.89 | 3,308 |
| 2012-06-27 | $4.89 | $4.89 | 630 |
| 2012-06-26 | $4.89 | $4.89 | 0 |
| 2012-06-25 | $4.89 | $4.89 | 0 |
| 2012-06-22 | $4.89 | $4.89 | 0 |
| 2012-06-21 | $4.89 | $4.89 | 6,993 |
| 2012-06-20 | $5.08 | $5.08 | 1,890 |
| 2012-06-19 | $5.14 | $5.14 | 0 |
| 2012-06-18 | $5.14 | $5.14 | 8,064 |
| 2012-06-15 | $5.02 | $5.02 | 4,914 |
| 2012-06-14 | $4.89 | $4.89 | 2,079 |
| 2012-06-13 | $5.02 | $5.02 | 5,103 |
| 2012-06-12 | $4.70 | $4.70 | 2,426 |
| 2012-06-11 | $4.51 | $4.51 | 1,733 |
| 2012-06-08 | $4.35 | $4.35 | 851 |
| 2012-06-07 | $4.60 | $4.60 | 0 |
| 2012-06-06 | $4.60 | $4.60 | 2,457 |
| 2012-06-05 | $4.70 | $4.70 | 2,835 |
| 2012-06-04 | $4.44 | $4.44 | 5,103 |
| 2012-06-01 | $4.63 | $4.63 | 5,481 |
| 2012-05-31 | $4.57 | $4.57 | 3,875 |
| 2012-05-30 | $3.21 | $3.21 | 725 |
| 2012-05-29 | $3.52 | $3.52 | 2,268 |
| 2012-05-25 | $3.81 | $3.81 | 2,394 |
| 2012-05-24 | $3.65 | $3.65 | 252 |
| 2012-05-23 | $3.43 | $3.43 | 378 |
| 2012-05-22 | $3.62 | $3.62 | 1,733 |
| 2012-05-21 | $3.62 | $3.62 | 1,103 |
| 2012-05-18 | $3.68 | $3.68 | 252 |
| 2012-05-17 | $3.62 | $3.62 | 315 |
| 2012-05-16 | $3.68 | $3.68 | 158 |
| 2012-05-15 | $3.78 | $3.78 | 725 |
| 2012-05-14 | $4.06 | $4.06 | 0 |
| 2012-05-11 | $4.06 | $4.06 | 0 |
| 2012-05-10 | $4.06 | $4.06 | 567 |
| 2012-05-09 | $3.62 | $3.62 | 1,607 |
| 2012-05-08 | $4.13 | $4.13 | 126 |
| 2012-05-07 | $4.38 | $4.38 | 158 |
| 2012-05-04 | $4.38 | $4.38 | 1,071 |
| 2012-05-03 | $4.25 | $4.25 | 0 |
| 2012-05-02 | $4.25 | $4.25 | 0 |
| 2012-05-01 | $4.26 | $4.26 | 3,267 |
| 2012-04-30 | $4.50 | $4.50 | 3,136 |
| 2012-04-27 | $4.53 | $4.53 | 6,860 |
| 2012-04-26 | $4.35 | $4.35 | 17,378 |
| 2012-04-25 | $4.32 | $4.32 | 14,928 |
| 2012-04-24 | $4.29 | $4.29 | 5,814 |
| 2012-04-23 | $3.83 | $3.83 | 5,292 |
| 2012-04-20 | $3.77 | $3.77 | 1,470 |
| 2012-04-19 | $3.89 | $3.89 | 2,123 |
| 2012-04-18 | $3.86 | $3.86 | 14,732 |
| 2012-04-17 | $3.61 | $3.61 | 1,307 |
| 2012-04-16 | $3.77 | $3.77 | 10,910 |
| 2012-04-13 | $3.55 | $3.55 | 3,920 |
| 2012-04-12 | $3.52 | $3.52 | 8,101 |
| 2012-04-11 | $3.49 | $3.49 | 2,679 |
| 2012-04-10 | $3.64 | $3.64 | 2,025 |
| 2012-04-09 | $3.67 | $3.67 | 2,809 |
| 2012-04-05 | $3.73 | $3.73 | 5,945 |
| 2012-04-04 | $3.58 | $3.58 | 5,488 |
| 2012-04-03 | $3.52 | $3.52 | 1,764 |
| 2012-04-02 | $3.58 | $3.58 | 751 |
| 2012-03-30 | $3.73 | $3.73 | 3,332 |
| 2012-03-29 | $3.55 | $3.55 | 3,822 |
| 2012-03-28 | $3.43 | $3.43 | 3,985 |
| 2012-03-27 | $3.64 | $3.64 | 5,128 |
| 2012-03-26 | $3.49 | $3.49 | 10,649 |
| 2012-03-23 | $3.37 | $3.37 | 6,304 |
| 2012-03-22 | $3.46 | $3.46 | 1,470 |
| 2012-03-21 | $3.70 | $3.70 | 980 |
| 2012-03-20 | $3.67 | $3.67 | 12,413 |
| 2012-03-19 | $3.92 | $3.92 | 6,370 |
| 2012-03-16 | $3.83 | $3.83 | 5,520 |
| 2012-03-15 | $3.95 | $3.95 | 0 |
| 2012-03-14 | $3.95 | $3.95 | 2,744 |
| 2012-03-13 | $4.01 | $4.01 | 1,045 |
| 2012-03-12 | $3.95 | $3.95 | 1,241 |
| 2012-03-09 | $4.13 | $4.13 | 3,267 |
| 2012-03-08 | $3.92 | $3.92 | 1,927 |
| 2012-03-07 | $3.86 | $3.86 | 9,898 |
| 2012-03-06 | $3.98 | $3.98 | 2,123 |
| 2012-03-05 | $4.10 | $4.10 | 5,259 |
| 2012-03-02 | $4.04 | $4.04 | 10,616 |
| 2012-03-01 | $4.29 | $4.29 | 4,410 |
| 2012-02-29 | $4.35 | $4.35 | 1,699 |
| 2012-02-28 | $4.26 | $4.26 | 6,958 |
| 2012-02-27 | $4.35 | $4.35 | 4,149 |
| 2012-02-24 | $4.26 | $4.26 | 12,936 |
| 2012-02-23 | $4.47 | $4.47 | 10,257 |
| 2012-02-22 | $4.29 | $4.29 | 7,742 |
| 2012-02-21 | $4.26 | $4.26 | 19,828 |
| 2012-02-17 | $4.16 | $4.16 | 11,041 |
| 2012-02-16 | $4.07 | $4.07 | 16,888 |
| 2012-02-15 | $4.01 | $4.01 | 9,375 |
| 2012-02-14 | $4.01 | $4.01 | 13,066 |
| 2012-02-13 | $4.16 | $4.16 | 77,025 |
| 2012-02-10 | $4.53 | $4.53 | 8,656 |
| 2012-02-09 | $4.71 | $4.71 | 6,827 |
| 2012-02-08 | $4.50 | $4.50 | 2,254 |
| 2012-02-07 | $4.68 | $4.68 | 7,480 |
| 2012-02-06 | $4.53 | $4.53 | 4,410 |
| 2012-02-03 | $4.59 | $4.59 | 7,480 |
| 2012-02-02 | $4.81 | $4.81 | 5,357 |
| 2012-02-01 | $4.71 | $4.71 | 1,143 |
| 2012-01-31 | $4.68 | $4.68 | 3,724 |
| 2012-01-30 | $4.56 | $4.56 | 2,417 |
| 2012-01-27 | $4.62 | $4.62 | 5,455 |
| 2012-01-26 | $4.71 | $4.71 | 9,179 |
| 2012-01-25 | $4.75 | $4.75 | 8,134 |
| 2012-01-24 | $4.93 | $4.93 | 2,091 |
| 2012-01-23 | $4.96 | $4.96 | 7,611 |
| 2012-01-20 | $5.02 | $5.02 | 490 |
| 2012-01-19 | $5.11 | $5.11 | 719 |
| 2012-01-18 | $4.96 | $4.96 | 2,450 |
| 2012-01-17 | $5.02 | $5.02 | 7,382 |
| 2012-01-13 | $4.99 | $4.99 | 2,613 |
| 2012-01-12 | $5.02 | $5.02 | 3,626 |
| 2012-01-11 | $4.93 | $4.93 | 2,711 |
| 2012-01-10 | $5.11 | $5.11 | 2,777 |
| 2012-01-09 | $5.05 | $5.05 | 6,794 |
| 2012-01-06 | $4.93 | $4.93 | 849 |
| 2012-01-05 | $4.93 | $4.93 | 0 |
| 2012-01-04 | $4.93 | $4.93 | 4,377 |
| 2012-01-03 | $4.90 | $4.90 | 915 |