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
- 2003-11-28 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 | $5.00 | $5.00 | 10,160 |
| 2012-12-28 | $4.75 | $4.75 | 11,100 |
| 2012-12-27 | $4.65 | $4.65 | 16,820 |
| 2012-12-26 | $4.90 | $4.90 | 0 |
| 2012-12-24 | $4.90 | $4.90 | 6,400 |
| 2012-12-21 | $4.30 | $4.30 | 8,380 |
| 2012-12-20 | $4.10 | $4.10 | 28,180 |
| 2012-12-19 | $4.55 | $4.55 | 7,860 |
| 2012-12-18 | $4.60 | $4.60 | 18,180 |
| 2012-12-17 | $4.60 | $4.60 | 11,400 |
| 2012-12-14 | $4.15 | $4.15 | 960 |
| 2012-12-13 | $4.20 | $4.20 | 3,180 |
| 2012-12-12 | $4.15 | $4.15 | 14,480 |
| 2012-12-11 | $4.05 | $4.05 | 21,060 |
| 2012-12-10 | $4.25 | $4.25 | 33,220 |
| 2012-12-07 | $4.10 | $4.10 | 11,820 |
| 2012-12-06 | $4.05 | $4.05 | 23,580 |
| 2012-12-05 | $4.15 | $4.15 | 4,260 |
| 2012-12-04 | $4.15 | $4.15 | 38,560 |
| 2012-12-03 | $4.10 | $4.10 | 53,060 |
| 2012-11-30 | $4.05 | $4.05 | 14,580 |
| 2012-11-29 | $3.95 | $3.95 | 30,120 |
| 2012-11-28 | $4.10 | $4.10 | 16,020 |
| 2012-11-27 | $4.25 | $4.25 | 41,340 |
| 2012-11-26 | $3.75 | $3.75 | 12,940 |
| 2012-11-23 | $3.60 | $3.60 | 1,320 |
| 2012-11-21 | $3.40 | $3.40 | 300 |
| 2012-11-20 | $3.40 | $3.40 | 1,000 |
| 2012-11-19 | $3.25 | $3.25 | 4,780 |
| 2012-11-16 | $3.25 | $3.25 | 2,760 |
| 2012-11-15 | $3.15 | $3.15 | 21,500 |
| 2012-11-14 | $3.45 | $3.45 | 2,020 |
| 2012-11-13 | $3.35 | $3.35 | 6,860 |
| 2012-11-12 | $3.55 | $3.55 | 13,940 |
| 2012-11-09 | $3.30 | $3.30 | 8,580 |
| 2012-11-08 | $3.35 | $3.35 | 4,940 |
| 2012-11-07 | $3.15 | $3.15 | 8,000 |
| 2012-11-06 | $3.30 | $3.30 | 20,360 |
| 2012-11-05 | $3.20 | $3.20 | 5,200 |
| 2012-11-02 | $3.25 | $3.25 | 30,700 |
| 2012-11-01 | $3.05 | $3.05 | 12,920 |
| 2012-10-31 | $3.15 | $3.15 | 18,520 |
| 2012-10-26 | $3.05 | $3.05 | 16,500 |
| 2012-10-25 | $3.20 | $3.20 | 18,240 |
| 2012-10-24 | $3.25 | $3.25 | 7,820 |
| 2012-10-23 | $3.45 | $3.45 | 3,960 |
| 2012-10-22 | $3.50 | $3.50 | 21,000 |
| 2012-10-19 | $3.40 | $3.40 | 8,860 |
| 2012-10-18 | $3.50 | $3.50 | 20,060 |
| 2012-10-17 | $3.45 | $3.45 | 5,420 |
| 2012-10-16 | $3.45 | $3.45 | 7,300 |
| 2012-10-15 | $3.45 | $3.45 | 11,200 |
| 2012-10-12 | $3.45 | $3.45 | 10,500 |
| 2012-10-11 | $3.60 | $3.60 | 10,680 |
| 2012-10-10 | $3.45 | $3.45 | 16,440 |
| 2012-10-09 | $3.50 | $3.50 | 30,800 |
| 2012-10-08 | $3.60 | $3.60 | 0 |
| 2012-10-05 | $3.60 | $3.60 | 9,160 |
| 2012-10-04 | $3.65 | $3.65 | 13,240 |
| 2012-10-03 | $3.45 | $3.45 | 13,380 |
| 2012-10-02 | $3.65 | $3.65 | 32,660 |
| 2012-10-01 | $3.70 | $3.70 | 33,140 |
| 2012-09-28 | $3.70 | $3.70 | 22,660 |
| 2012-09-27 | $3.55 | $3.55 | 52,520 |
| 2012-09-26 | $3.10 | $3.10 | 7,900 |
| 2012-09-25 | $3.15 | $3.15 | 9,140 |
| 2012-09-24 | $3.15 | $3.15 | 10,600 |
| 2012-09-21 | $3.25 | $3.25 | 7,840 |
| 2012-09-20 | $3.10 | $3.10 | 5,140 |
| 2012-09-19 | $3.20 | $3.20 | 21,220 |
| 2012-09-18 | $3.35 | $3.35 | 4,700 |
| 2012-09-17 | $3.35 | $3.35 | 13,640 |
| 2012-09-14 | $3.35 | $3.35 | 34,540 |
| 2012-09-13 | $3.05 | $3.05 | 37,300 |
| 2012-09-12 | $3.20 | $3.20 | 14,780 |
| 2012-09-11 | $2.95 | $2.95 | 12,460 |
| 2012-09-10 | $2.75 | $2.75 | 27,720 |
| 2012-09-07 | $2.75 | $2.75 | 28,080 |
| 2012-09-06 | $2.55 | $2.55 | 12,220 |
| 2012-09-05 | $2.50 | $2.50 | 3,460 |
| 2012-09-04 | $2.50 | $2.50 | 10,620 |
| 2012-08-31 | $2.55 | $2.55 | 4,640 |
| 2012-08-30 | $2.45 | $2.45 | 7,600 |
| 2012-08-29 | $2.40 | $2.40 | 3,900 |
| 2012-08-28 | $2.45 | $2.45 | 5,320 |
| 2012-08-27 | $2.45 | $2.45 | 7,280 |
| 2012-08-24 | $2.50 | $2.50 | 3,860 |
| 2012-08-23 | $2.60 | $2.60 | 12,220 |
| 2012-08-22 | $2.30 | $2.30 | 2,300 |
| 2012-08-21 | $2.35 | $2.35 | 7,200 |
| 2012-08-20 | $2.30 | $2.30 | 3,200 |
| 2012-08-17 | $2.40 | $2.40 | 80 |
| 2012-08-16 | $2.35 | $2.35 | 8,420 |
| 2012-08-15 | $2.30 | $2.30 | 4,340 |
| 2012-08-14 | $2.40 | $2.40 | 14,520 |
| 2012-08-13 | $2.30 | $2.30 | 3,400 |
| 2012-08-10 | $2.25 | $2.25 | 1,720 |
| 2012-08-09 | $2.25 | $2.25 | 1,000 |
| 2012-08-08 | $2.20 | $2.20 | 2,600 |
| 2012-08-07 | $2.30 | $2.30 | 6,240 |
| 2012-08-06 | $2.25 | $2.25 | 0 |
| 2012-08-03 | $2.25 | $2.25 | 8,500 |
| 2012-08-02 | $2.30 | $2.30 | 6,260 |
| 2012-08-01 | $2.40 | $2.40 | 0 |
| 2012-07-31 | $2.40 | $2.40 | 1,940 |
| 2012-07-30 | $2.40 | $2.40 | 5,780 |
| 2012-07-27 | $2.35 | $2.35 | 1,040 |
| 2012-07-26 | $2.35 | $2.35 | 14,620 |
| 2012-07-25 | $2.25 | $2.25 | 7,740 |
| 2012-07-24 | $2.20 | $2.20 | 3,480 |
| 2012-07-23 | $2.20 | $2.20 | 1,000 |
| 2012-07-20 | $2.40 | $2.40 | 1,540 |
| 2012-07-19 | $2.40 | $2.40 | 2,520 |
| 2012-07-18 | $2.45 | $2.45 | 4,700 |
| 2012-07-17 | $2.35 | $2.35 | 3,600 |
| 2012-07-16 | $2.45 | $2.45 | 7,940 |
| 2012-07-13 | $2.20 | $2.20 | 5,320 |
| 2012-07-12 | $2.00 | $2.00 | 15,080 |
| 2012-07-11 | $2.45 | $2.45 | 3,320 |
| 2012-07-10 | $2.45 | $2.45 | 4,760 |
| 2012-07-09 | $2.35 | $2.35 | 340 |
| 2012-07-06 | $2.50 | $2.50 | 2,400 |
| 2012-07-05 | $2.50 | $2.50 | 3,320 |
| 2012-07-03 | $2.40 | $2.40 | 7,040 |
| 2012-07-02 | $2.30 | $2.30 | 0 |
| 2012-06-29 | $2.30 | $2.30 | 2,220 |
| 2012-06-28 | $2.30 | $2.30 | 4,080 |
| 2012-06-27 | $2.30 | $2.30 | 3,640 |
| 2012-06-26 | $2.45 | $2.45 | 5,620 |
| 2012-06-25 | $2.35 | $2.35 | 8,620 |
| 2012-06-22 | $2.40 | $2.40 | 5,320 |
| 2012-06-21 | $2.40 | $2.40 | 12,780 |
| 2012-06-20 | $2.65 | $2.65 | 11,460 |
| 2012-06-19 | $2.60 | $2.60 | 5,240 |
| 2012-06-18 | $2.65 | $2.65 | 1,260 |
| 2012-06-15 | $2.55 | $2.55 | 8,520 |
| 2012-06-14 | $2.55 | $2.55 | 7,960 |
| 2012-06-13 | $2.65 | $2.65 | 9,880 |
| 2012-06-12 | $2.60 | $2.60 | 3,960 |
| 2012-06-11 | $2.65 | $2.65 | 12,100 |
| 2012-06-08 | $2.55 | $2.55 | 6,920 |
| 2012-06-07 | $2.65 | $2.65 | 13,740 |
| 2012-06-06 | $2.70 | $2.70 | 3,500 |
| 2012-06-05 | $2.60 | $2.60 | 11,760 |
| 2012-06-04 | $2.60 | $2.60 | 1,500 |
| 2012-06-01 | $2.65 | $2.65 | 4,120 |
| 2012-05-31 | $2.65 | $2.65 | 0 |
| 2012-05-30 | $2.65 | $2.65 | 3,700 |
| 2012-05-29 | $2.65 | $2.65 | 2,560 |
| 2012-05-25 | $2.65 | $2.65 | 4,620 |
| 2012-05-24 | $2.75 | $2.75 | 800 |
| 2012-05-23 | $2.70 | $2.70 | 5,820 |
| 2012-05-22 | $2.70 | $2.70 | 13,000 |
| 2012-05-21 | $2.60 | $2.60 | 0 |
| 2012-05-18 | $2.60 | $2.60 | 560 |
| 2012-05-17 | $2.45 | $2.45 | 1,760 |
| 2012-05-16 | $2.45 | $2.45 | 2,000 |
| 2012-05-15 | $2.25 | $2.25 | 6,600 |
| 2012-05-14 | $2.25 | $2.25 | 840 |
| 2012-05-11 | $2.60 | $2.60 | 2,200 |
| 2012-05-10 | $2.65 | $2.65 | 4,700 |
| 2012-05-09 | $2.30 | $2.30 | 2,000 |
| 2012-05-08 | $2.45 | $2.45 | 16,820 |
| 2012-05-07 | $2.50 | $2.50 | 3,600 |
| 2012-05-04 | $2.50 | $2.50 | 13,240 |
| 2012-05-03 | $2.50 | $2.50 | 2,500 |
| 2012-05-02 | $2.55 | $2.55 | 3,840 |
| 2012-05-01 | $2.55 | $2.55 | 1,300 |
| 2012-04-30 | $2.55 | $2.55 | 2,500 |
| 2012-04-27 | $2.55 | $2.55 | 8,200 |
| 2012-04-26 | $2.35 | $2.35 | 5,200 |
| 2012-04-25 | $2.35 | $2.35 | 2,360 |
| 2012-04-24 | $2.35 | $2.35 | 0 |
| 2012-04-23 | $2.35 | $2.35 | 4,280 |
| 2012-04-20 | $2.35 | $2.35 | 960 |
| 2012-04-19 | $2.40 | $2.40 | 400 |
| 2012-04-18 | $2.35 | $2.35 | 1,000 |
| 2012-04-17 | $2.40 | $2.40 | 28,640 |
| 2012-04-16 | $2.50 | $2.50 | 4,560 |
| 2012-04-13 | $2.55 | $2.55 | 6,560 |
| 2012-04-12 | $2.60 | $2.60 | 4,240 |
| 2012-04-11 | $2.50 | $2.50 | 3,780 |
| 2012-04-10 | $2.40 | $2.40 | 16,680 |
| 2012-04-09 | $2.50 | $2.50 | 3,700 |
| 2012-04-05 | $2.50 | $2.50 | 9,700 |
| 2012-04-04 | $2.75 | $2.75 | 15,940 |
| 2012-04-03 | $2.80 | $2.80 | 5,320 |
| 2012-04-02 | $3.05 | $3.05 | 400 |
| 2012-03-30 | $3.05 | $3.05 | 4,040 |
| 2012-03-29 | $3.05 | $3.05 | 10,820 |
| 2012-03-28 | $3.05 | $3.05 | 2,160 |
| 2012-03-27 | $3.15 | $3.15 | 19,480 |
| 2012-03-26 | $3.40 | $3.40 | 9,040 |
| 2012-03-23 | $3.25 | $3.25 | 3,560 |
| 2012-03-22 | $2.95 | $2.95 | 10,760 |
| 2012-03-21 | $3.20 | $3.20 | 13,300 |
| 2012-03-20 | $3.25 | $3.25 | 41,640 |
| 2012-03-19 | $3.80 | $3.80 | 33,500 |
| 2012-03-16 | $3.65 | $3.65 | 13,780 |
| 2012-03-15 | $3.35 | $3.35 | 55,780 |
| 2012-03-14 | $3.30 | $3.30 | 11,000 |
| 2012-03-13 | $3.05 | $3.05 | 19,660 |
| 2012-03-12 | $3.60 | $3.60 | 8,140 |
| 2012-03-09 | $3.60 | $3.60 | 14,500 |
| 2012-03-08 | $3.55 | $3.55 | 800 |
| 2012-03-07 | $3.60 | $3.60 | 1,000 |
| 2012-03-06 | $3.30 | $3.30 | 19,700 |
| 2012-03-05 | $3.60 | $3.60 | 31,320 |
| 2012-03-02 | $3.75 | $3.75 | 40,700 |
| 2012-03-01 | $3.65 | $3.65 | 8,320 |
| 2012-02-29 | $3.50 | $3.50 | 45,120 |
| 2012-02-28 | $3.65 | $3.65 | 28,820 |
| 2012-02-27 | $3.40 | $3.40 | 6,420 |
| 2012-02-24 | $3.40 | $3.40 | 5,980 |
| 2012-02-23 | $3.60 | $3.60 | 42,380 |
| 2012-02-22 | $3.60 | $3.60 | 15,820 |
| 2012-02-21 | $3.65 | $3.65 | 61,520 |
| 2012-02-17 | $3.55 | $3.55 | 49,340 |
| 2012-02-16 | $3.15 | $3.15 | 7,600 |
| 2012-02-15 | $3.15 | $3.15 | 26,560 |
| 2012-02-14 | $2.80 | $2.80 | 3,800 |
| 2012-02-13 | $3.00 | $3.00 | 24,600 |
| 2012-02-10 | $2.75 | $2.75 | 14,340 |
| 2012-02-09 | $2.90 | $2.90 | 11,380 |
| 2012-02-08 | $3.00 | $3.00 | 17,460 |
| 2012-02-07 | $2.80 | $2.80 | 8,340 |
| 2012-02-06 | $2.80 | $2.80 | 15,860 |
| 2012-02-03 | $3.00 | $3.00 | 19,180 |
| 2012-02-02 | $3.10 | $3.10 | 11,600 |
| 2012-02-01 | $3.15 | $3.15 | 17,660 |
| 2012-01-31 | $3.00 | $3.00 | 18,680 |
| 2012-01-30 | $2.75 | $2.75 | 19,640 |
| 2012-01-27 | $3.00 | $3.00 | 20,920 |
| 2012-01-26 | $2.80 | $2.80 | 11,860 |
| 2012-01-25 | $2.65 | $2.65 | 30,900 |
| 2012-01-24 | $2.25 | $2.25 | 4,100 |
| 2012-01-23 | $2.15 | $2.15 | 7,800 |
| 2012-01-20 | $2.15 | $2.15 | 5,900 |
| 2012-01-19 | $2.05 | $2.05 | 2,860 |
| 2012-01-18 | $1.95 | $1.95 | 0 |
| 2012-01-17 | $1.95 | $1.95 | 3,020 |
| 2012-01-13 | $2.05 | $2.05 | 20,200 |
| 2012-01-12 | $1.95 | $1.95 | 8,500 |
| 2012-01-11 | $1.95 | $1.95 | 2,820 |
| 2012-01-10 | $2.00 | $2.00 | 440 |
| 2012-01-09 | $1.95 | $1.95 | 11,420 |
| 2012-01-06 | $2.15 | $2.15 | 7,320 |
| 2012-01-05 | $2.05 | $2.05 | 2,300 |
| 2012-01-04 | $1.75 | $1.75 | 2,600 |
| 2012-01-03 | $1.75 | $1.75 | 15,120 |