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
- 1996-04-30 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 | $5.76 | $6.27 | 23,975 | — | — |
| 2012-12-28 | $5.72 | $6.22 | 18,825 | — | — |
| 2012-12-27 | $5.76 | $6.27 | 23,150 | — | — |
| 2012-12-26 | $5.68 | $6.18 | 33,900 | — | — |
| 2012-12-24 | $5.68 | $6.18 | 6,175 | — | — |
| 2012-12-21 | $5.72 | $6.22 | 21,050 | — | — |
| 2012-12-20 | $5.76 | $6.27 | 36,075 | — | — |
| 2012-12-19 | $5.76 | $6.27 | 38,675 | — | — |
| 2012-12-18 | $5.76 | $6.27 | 21,075 | — | — |
| 2012-12-17 | $5.76 | $6.27 | 24,775 | — | — |
| 2012-12-14 | $5.88 | $6.40 | 19,100 | — | — |
| 2012-12-13 | $5.76 | $6.27 | 48,100 | — | — |
| 2012-12-12 | $5.88 | $6.40 | 20,300 | — | — |
| 2012-12-11 | $5.84 | $6.35 | 90,200 | — | — |
| 2012-12-10 | $5.68 | $6.18 | 2,500 | — | — |
| 2012-12-07 | $5.76 | $6.27 | 10,925 | — | — |
| 2012-12-06 | $5.72 | $6.22 | 5,600 | — | — |
| 2012-12-05 | $5.64 | $6.14 | 23,600 | — | — |
| 2012-12-04 | $5.84 | $6.35 | 25,100 | — | — |
| 2012-12-03 | $5.76 | $6.27 | 20,700 | — | — |
| 2012-11-30 | $5.96 | $6.48 | 16,850 | — | — |
| 2012-11-29 | $5.88 | $6.40 | 59,575 | — | — |
| 2012-11-28 | $5.64 | $6.14 | 27,575 | — | — |
| 2012-11-27 | $5.64 | $6.14 | 55,950 | — | — |
| 2012-11-26 | $5.64 | $6.14 | 32,850 | — | — |
| 2012-11-23 | $5.72 | $6.22 | 28,575 | — | — |
| 2012-11-21 | $5.68 | $6.18 | 26,125 | — | — |
| 2012-11-20 | $5.64 | $6.14 | 33,125 | — | — |
| 2012-11-19 | $5.64 | $6.14 | 35,300 | — | — |
| 2012-11-16 | $5.56 | $6.05 | 72,075 | — | — |
| 2012-11-15 | $5.56 | $6.05 | 32,275 | — | — |
| 2012-11-14 | $5.56 | $6.05 | 229,275 | — | — |
| 2012-11-13 | $4.48 | $4.87 | 21,025 | — | — |
| 2012-11-12 | $4.24 | $4.61 | 29,125 | — | — |
| 2012-11-09 | $4.36 | $4.74 | 15,200 | — | — |
| 2012-11-08 | $4.36 | $4.74 | 18,200 | — | — |
| 2012-11-07 | $4.32 | $4.70 | 15,225 | — | — |
| 2012-11-06 | $4.44 | $4.83 | 13,100 | — | — |
| 2012-11-05 | $4.40 | $4.79 | 37,575 | — | — |
| 2012-11-02 | $4.44 | $4.83 | 17,500 | — | — |
| 2012-11-01 | $4.40 | $4.79 | 11,100 | — | — |
| 2012-10-31 | $4.44 | $4.83 | 13,075 | — | — |
| 2012-10-26 | $4.40 | $4.79 | 12,225 | — | — |
| 2012-10-25 | $4.36 | $4.74 | 53,100 | — | — |
| 2012-10-24 | $4.64 | $5.05 | 12,175 | — | — |
| 2012-10-23 | $4.48 | $4.87 | 43,350 | — | — |
| 2012-10-22 | $4.72 | $5.13 | 21,600 | — | — |
| 2012-10-19 | $4.72 | $5.13 | 20,025 | — | — |
| 2012-10-18 | $4.88 | $5.31 | 7,600 | — | — |
| 2012-10-17 | $4.92 | $5.35 | 14,550 | — | — |
| 2012-10-16 | $4.88 | $5.31 | 4,800 | — | — |
| 2012-10-15 | $4.88 | $5.31 | 7,825 | — | — |
| 2012-10-12 | $4.88 | $5.31 | 15,100 | — | — |
| 2012-10-11 | $4.92 | $5.35 | 25,150 | — | — |
| 2012-10-10 | $4.80 | $5.22 | 26,925 | — | — |
| 2012-10-09 | $4.76 | $5.18 | 17,475 | — | — |
| 2012-10-08 | $4.72 | $5.13 | 46,925 | — | — |
| 2012-10-05 | $4.96 | $5.40 | 17,375 | — | — |
| 2012-10-04 | $5.00 | $5.44 | 14,325 | — | — |
| 2012-10-03 | $5.08 | $5.53 | 7,325 | — | — |
| 2012-10-02 | $4.92 | $5.35 | 17,450 | — | — |
| 2012-10-01 | $4.96 | $5.40 | 40,250 | — | — |
| 2012-09-28 | $5.12 | $5.57 | 32,650 | — | — |
| 2012-09-27 | $4.92 | $5.35 | 9,400 | — | — |
| 2012-09-26 | $4.80 | $5.22 | 8,575 | — | — |
| 2012-09-25 | $4.68 | $5.09 | 66,200 | — | — |
| 2012-09-24 | $4.52 | $4.92 | 52,300 | — | — |
| 2012-09-21 | $4.68 | $5.09 | 31,475 | — | — |
| 2012-09-20 | $4.76 | $5.18 | 29,075 | — | — |
| 2012-09-19 | $4.80 | $5.22 | 84,425 | — | — |
| 2012-09-18 | $5.04 | $5.48 | 19,800 | — | — |
| 2012-09-17 | $4.96 | $5.40 | 57,875 | — | — |
| 2012-09-14 | $5.28 | $5.74 | 67,700 | — | — |
| 2012-09-13 | $5.56 | $6.05 | 34,650 | — | — |
| 2012-09-12 | $5.52 | $6.00 | 44,950 | — | — |
| 2012-09-11 | $5.52 | $6.00 | 53,150 | — | — |
| 2012-09-10 | $5.52 | $6.00 | 46,825 | — | — |
| 2012-09-07 | $5.48 | $5.96 | 55,925 | — | — |
| 2012-09-06 | $5.32 | $5.79 | 79,050 | — | — |
| 2012-09-05 | $5.08 | $5.53 | 45,875 | — | — |
| 2012-09-04 | $5.00 | $5.44 | 77,000 | — | — |
| 2012-08-31 | $4.76 | $5.18 | 48,875 | — | — |
| 2012-08-30 | $4.56 | $4.96 | 60,400 | — | — |
| 2012-08-29 | $4.52 | $4.92 | 82,675 | — | — |
| 2012-08-28 | $4.92 | $5.35 | 72,825 | — | — |
| 2012-08-27 | $5.24 | $5.70 | 73,950 | — | — |
| 2012-08-24 | $5.20 | $5.66 | 109,575 | — | — |
| 2012-08-23 | $4.88 | $5.31 | 117,450 | — | — |
| 2012-08-22 | $4.56 | $4.96 | 38,875 | — | — |
| 2012-08-21 | $4.64 | $5.05 | 53,275 | — | — |
| 2012-08-20 | $4.52 | $4.92 | 181,250 | — | — |
| 2012-08-17 | $4.76 | $5.18 | 63,325 | — | — |
| 2012-08-16 | $4.84 | $5.27 | 119,400 | — | — |
| 2012-08-15 | $4.32 | $4.70 | 82,150 | — | — |
| 2012-08-14 | $4.40 | $4.79 | 95,350 | — | — |
| 2012-08-13 | $4.52 | $4.92 | 63,600 | — | — |
| 2012-08-10 | $4.64 | $5.05 | 26,600 | — | — |
| 2012-08-09 | $4.32 | $4.70 | 92,700 | — | — |
| 2012-08-08 | $4.28 | $4.66 | 59,050 | — | — |
| 2012-08-07 | $4.60 | $5.00 | 26,200 | — | — |
| 2012-08-06 | $4.60 | $5.00 | 55,875 | — | — |
| 2012-08-03 | $4.56 | $4.96 | 42,875 | — | — |
| 2012-08-02 | $4.56 | $4.96 | 41,175 | — | — |
| 2012-08-01 | $4.80 | $5.22 | 19,450 | — | — |
| 2012-07-31 | $4.88 | $5.31 | 23,850 | — | — |
| 2012-07-30 | $5.04 | $5.48 | 12,575 | — | — |
| 2012-07-27 | $4.92 | $5.35 | 15,900 | — | — |
| 2012-07-26 | $4.84 | $5.27 | 16,850 | — | — |
| 2012-07-25 | $4.88 | $5.31 | 14,800 | — | — |
| 2012-07-24 | $4.60 | $5.00 | 35,275 | — | — |
| 2012-07-23 | $4.80 | $5.22 | 8,750 | — | — |
| 2012-07-20 | $4.92 | $5.35 | 7,000 | — | — |
| 2012-07-19 | $5.00 | $5.44 | 20,600 | — | — |
| 2012-07-18 | $4.76 | $5.18 | 33,650 | — | — |
| 2012-07-17 | $4.96 | $5.40 | 18,350 | — | — |
| 2012-07-16 | $4.88 | $5.31 | 16,725 | — | — |
| 2012-07-13 | $4.88 | $5.31 | 11,625 | — | — |
| 2012-07-12 | $4.80 | $5.22 | 16,575 | — | — |
| 2012-07-11 | $4.84 | $5.27 | 17,825 | — | — |
| 2012-07-10 | $5.08 | $5.53 | 61,000 | — | — |
| 2012-07-09 | $5.12 | $5.57 | 27,475 | — | — |
| 2012-07-06 | $4.96 | $5.40 | 39,625 | — | — |
| 2012-07-05 | $5.08 | $5.53 | 95,900 | — | — |
| 2012-07-03 | $4.44 | $4.83 | 24,675 | — | — |
| 2012-07-02 | $4.24 | $4.61 | 33,100 | — | — |
| 2012-06-29 | $4.40 | $4.79 | 56,975 | — | — |
| 2012-06-28 | $4.16 | $4.53 | 8,075 | — | — |
| 2012-06-27 | $4.16 | $4.53 | 14,950 | — | — |
| 2012-06-26 | $4.20 | $4.57 | 73,975 | — | — |
| 2012-06-25 | $4.28 | $4.66 | 151,650 | — | — |
| 2012-06-22 | $4.24 | $4.61 | 53,700 | — | — |
| 2012-06-21 | $4.60 | $5.00 | 36,300 | — | — |
| 2012-06-20 | $4.44 | $4.83 | 54,475 | — | — |
| 2012-06-19 | $4.72 | $5.13 | 22,375 | — | — |
| 2012-06-18 | $4.72 | $5.13 | 73,000 | — | — |
| 2012-06-15 | $4.36 | $4.74 | 151,500 | — | — |
| 2012-06-14 | $4.60 | $5.00 | 74,925 | — | — |
| 2012-06-13 | $4.80 | $5.22 | 195,600 | — | — |
| 2012-06-12 | $4.64 | $5.05 | 100,325 | — | — |
| 2012-06-11 | $5.08 | $5.53 | 54,575 | — | — |
| 2012-06-08 | $5.40 | $5.87 | 63,425 | — | — |
| 2012-06-07 | $5.16 | $5.61 | 51,550 | — | — |
| 2012-06-06 | $5.24 | $5.70 | 66,400 | — | — |
| 2012-06-05 | $5.44 | $5.92 | 75,250 | — | — |
| 2012-06-04 | $5.16 | $5.61 | 119,450 | — | — |
| 2012-06-01 | $5.32 | $5.79 | 65,125 | — | — |
| 2012-05-31 | $5.60 | $6.09 | 108,425 | — | — |
| 2012-05-30 | $5.72 | $6.22 | 115,800 | — | — |
| 2012-05-29 | $6.08 | $6.61 | 308,625 | — | — |
| 2012-05-25 | $6.40 | $6.96 | 515,300 | — | — |
| 2012-05-24 | $5.60 | $6.09 | 147,625 | — | — |
| 2012-05-23 | $5.44 | $5.92 | 197,500 | — | — |
| 2012-05-22 | $5.52 | $6.00 | 99,775 | — | — |
| 2012-05-21 | $5.44 | $5.92 | 98,900 | — | — |
| 2012-05-18 | $5.52 | $6.00 | 70,375 | — | — |
| 2012-05-17 | $5.24 | $5.70 | 56,100 | — | — |
| 2012-05-16 | $5.40 | $5.87 | 33,925 | — | — |
| 2012-05-15 | $5.56 | $6.05 | 63,025 | — | — |
| 2012-05-14 | $5.48 | $5.96 | 107,575 | — | — |
| 2012-05-11 | $5.96 | $6.48 | 66,750 | — | — |
| 2012-05-10 | $5.96 | $6.48 | 194,750 | — | — |
| 2012-05-09 | $5.80 | $6.31 | 84,950 | — | — |
| 2012-05-08 | $5.60 | $6.09 | 146,300 | — | — |
| 2012-05-07 | $5.60 | $6.09 | 89,000 | — | — |
| 2012-05-04 | $5.80 | $6.31 | 53,975 | — | — |
| 2012-05-03 | $5.84 | $6.35 | 88,275 | — | — |
| 2012-05-02 | $5.92 | $6.44 | 99,250 | — | — |
| 2012-05-01 | $5.96 | $6.48 | 269,475 | — | — |
| 2012-04-30 | $5.76 | $6.27 | 281,300 | — | — |
| 2012-04-27 | $5.08 | $5.53 | 15,975 | — | — |
| 2012-04-26 | $4.92 | $5.35 | 22,850 | — | — |
| 2012-04-25 | $5.04 | $5.48 | 23,200 | — | — |
| 2012-04-24 | $4.96 | $5.40 | 65,800 | — | — |
| 2012-04-23 | $5.04 | $5.48 | 51,100 | — | — |
| 2012-04-20 | $4.80 | $5.22 | 39,075 | — | — |
| 2012-04-19 | $4.72 | $5.13 | 43,675 | — | — |
| 2012-04-18 | $4.68 | $5.09 | 196,350 | — | — |
| 2012-04-17 | $5.04 | $5.48 | 126,475 | — | — |
| 2012-04-16 | $5.32 | $5.79 | 107,800 | — | — |
| 2012-04-13 | $5.76 | $6.27 | 129,200 | — | — |
| 2012-04-12 | $5.52 | $6.00 | 137,950 | — | — |
| 2012-04-11 | $5.28 | $5.74 | 23,750 | — | — |
| 2012-04-10 | $5.20 | $5.66 | 95,100 | — | — |
| 2012-04-09 | $5.24 | $5.70 | 56,800 | — | — |
| 2012-04-05 | $5.40 | $5.87 | 144,450 | — | — |
| 2012-04-04 | $4.96 | $5.40 | 100,075 | — | — |
| 2012-04-03 | $5.16 | $5.61 | 153,250 | — | — |
| 2012-04-02 | $5.44 | $5.92 | 275,050 | — | — |
| 2012-03-30 | $4.92 | $5.35 | 57,925 | — | — |
| 2012-03-29 | $4.84 | $5.27 | 35,900 | — | — |
| 2012-03-28 | $4.88 | $5.31 | 92,300 | — | — |
| 2012-03-27 | $4.72 | $5.13 | 48,175 | — | — |
| 2012-03-26 | $4.76 | $5.18 | 103,575 | — | — |
| 2012-03-23 | $4.68 | $5.09 | 40,950 | — | — |
| 2012-03-22 | $4.56 | $4.96 | 66,150 | — | — |
| 2012-03-21 | $4.48 | $4.87 | 134,900 | — | — |
| 2012-03-20 | $4.28 | $4.66 | 65,325 | — | — |
| 2012-03-19 | $4.28 | $4.66 | 92,625 | — | — |
| 2012-03-16 | $4.04 | $4.39 | 105,700 | — | — |
| 2012-03-15 | $4.04 | $4.39 | 45,375 | — | — |
| 2012-03-14 | $4.16 | $4.53 | 52,100 | — | — |
| 2012-03-13 | $4.20 | $4.57 | 273,750 | — | — |
| 2012-03-12 | $3.80 | $4.13 | 12,575 | — | — |
| 2012-03-09 | $3.80 | $4.13 | 101,400 | — | — |
| 2012-03-08 | $3.72 | $4.05 | 14,050 | — | — |
| 2012-03-07 | $3.72 | $4.05 | 11,600 | — | — |
| 2012-03-06 | $3.72 | $4.05 | 9,275 | — | — |
| 2012-03-05 | $3.76 | $4.09 | 20,525 | — | — |
| 2012-03-02 | $3.80 | $4.13 | 40,875 | — | — |
| 2012-03-01 | $3.76 | $4.09 | 35,525 | — | — |
| 2012-02-29 | $3.72 | $4.05 | 20,775 | — | — |
| 2012-02-28 | $3.80 | $4.13 | 42,875 | — | — |
| 2012-02-27 | $3.64 | $3.96 | 44,725 | — | — |
| 2012-02-24 | $3.48 | $3.79 | 21,675 | — | — |
| 2012-02-23 | $3.52 | $3.83 | 3,775 | — | — |
| 2012-02-22 | $3.56 | $3.87 | 7,575 | — | — |
| 2012-02-21 | $3.56 | $3.87 | 24,475 | — | — |
| 2012-02-17 | $3.52 | $3.83 | 52,550 | — | — |
| 2012-02-16 | $3.52 | $3.83 | 208,725 | — | — |
| 2012-02-15 | $3.04 | $3.31 | 16,900 | — | — |
| 2012-02-14 | $3.08 | $3.35 | 8,500 | — | — |
| 2012-02-13 | $3.08 | $3.35 | 11,025 | — | — |
| 2012-02-10 | $3.08 | $3.35 | 4,975 | — | — |
| 2012-02-09 | $3.08 | $3.35 | 26,425 | — | — |
| 2012-02-08 | $3.04 | $3.31 | 11,075 | — | — |
| 2012-02-07 | $3.08 | $3.35 | 15,325 | — | — |
| 2012-02-06 | $3.08 | $3.35 | 29,750 | — | — |
| 2012-02-03 | $3.00 | $3.26 | 44,600 | — | — |
| 2012-02-02 | $3.04 | $3.31 | 43,675 | — | — |
| 2012-02-01 | $3.08 | $3.35 | 44,450 | — | — |
| 2012-01-31 | $3.04 | $3.31 | 20,200 | — | — |
| 2012-01-30 | $3.08 | $3.35 | 4,575 | — | — |
| 2012-01-27 | $3.08 | $3.35 | 2,500 | — | — |
| 2012-01-26 | $3.04 | $3.31 | 13,525 | — | — |
| 2012-01-25 | $3.04 | $3.31 | 3,675 | — | — |
| 2012-01-24 | $3.04 | $3.31 | 15,325 | — | — |
| 2012-01-23 | $3.04 | $3.31 | 28,500 | — | — |
| 2012-01-20 | $3.04 | $3.31 | 20,375 | — | — |
| 2012-01-19 | $3.04 | $3.31 | 13,750 | — | — |
| 2012-01-18 | $3.04 | $3.31 | 2,925 | — | — |
| 2012-01-17 | $3.04 | $3.31 | 17,150 | — | — |
| 2012-01-13 | $3.08 | $3.35 | 118,075 | — | — |
| 2012-01-12 | $3.04 | $3.31 | 14,100 | — | — |
| 2012-01-11 | $3.04 | $3.31 | 9,750 | — | — |
| 2012-01-10 | $3.04 | $3.31 | 61,675 | — | — |
| 2012-01-09 | $3.04 | $3.31 | 9,025 | — | — |
| 2012-01-06 | $3.08 | $3.35 | 17,500 | — | — |
| 2012-01-05 | $3.00 | $3.26 | 5,325 | — | — |
| 2012-01-04 | $3.00 | $3.26 | 36,950 | — | — |
| 2012-01-03 | $3.00 | $3.26 | 12,750 | — | — |