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
- 2010-01-05 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 | $3.95 | $3.95 | 20,133 |
| 2012-12-28 | $4.03 | $4.03 | 14,718 |
| 2012-12-27 | $4.03 | $4.03 | 30,168 |
| 2012-12-26 | $3.95 | $3.95 | 3,142 |
| 2012-12-24 | $4.11 | $4.11 | 7,738 |
| 2012-12-21 | $4.27 | $4.27 | 3,639 |
| 2012-12-20 | $3.95 | $3.95 | 14,966 |
| 2012-12-19 | $4.11 | $4.11 | 8,085 |
| 2012-12-18 | $4.11 | $4.11 | 9,998 |
| 2012-12-17 | $3.95 | $3.95 | 7,775 |
| 2012-12-14 | $3.78 | $3.78 | 24,393 |
| 2012-12-13 | $3.86 | $3.86 | 3,030 |
| 2012-12-12 | $3.86 | $3.86 | 13,650 |
| 2012-12-11 | $3.95 | $3.95 | 19,909 |
| 2012-12-10 | $3.70 | $3.70 | 7,738 |
| 2012-12-07 | $3.70 | $3.70 | 9,688 |
| 2012-12-06 | $3.86 | $3.86 | 7,092 |
| 2012-12-05 | $3.95 | $3.95 | 7,228 |
| 2012-12-04 | $4.03 | $4.03 | 15,922 |
| 2012-12-03 | $4.27 | $4.27 | 7,092 |
| 2012-11-30 | $4.35 | $4.35 | 18,406 |
| 2012-11-29 | $4.27 | $4.27 | 72,458 |
| 2012-11-28 | $4.43 | $4.43 | 49,109 |
| 2012-11-27 | $3.86 | $3.86 | 1,478 |
| 2012-11-26 | $3.86 | $3.86 | 1,788 |
| 2012-11-23 | $3.86 | $3.86 | 10,358 |
| 2012-11-21 | $3.62 | $3.62 | 6,670 |
| 2012-11-20 | $3.46 | $3.46 | 11,985 |
| 2012-11-19 | $3.62 | $3.62 | 18,742 |
| 2012-11-16 | $3.22 | $3.22 | 13,128 |
| 2012-11-15 | $3.38 | $3.38 | 95,473 |
| 2012-11-14 | $3.54 | $3.54 | 33,447 |
| 2012-11-13 | $3.70 | $3.70 | 16,543 |
| 2012-11-12 | $3.70 | $3.70 | 53,381 |
| 2012-11-09 | $4.11 | $4.11 | 3,838 |
| 2012-11-08 | $4.19 | $4.19 | 32,217 |
| 2012-11-07 | $4.35 | $4.35 | 8,520 |
| 2012-11-06 | $4.35 | $4.35 | 11,911 |
| 2012-11-05 | $4.27 | $4.27 | 5,018 |
| 2012-11-02 | $4.27 | $4.27 | 17,798 |
| 2012-11-01 | $4.43 | $4.43 | 5,912 |
| 2012-10-31 | $4.43 | $4.43 | 7,154 |
| 2012-10-26 | $4.35 | $4.35 | 6,198 |
| 2012-10-25 | $4.35 | $4.35 | 21,611 |
| 2012-10-24 | $4.35 | $4.35 | 9,712 |
| 2012-10-23 | $4.43 | $4.43 | 17,227 |
| 2012-10-22 | $4.51 | $4.51 | 9,191 |
| 2012-10-19 | $4.67 | $4.67 | 15,475 |
| 2012-10-18 | $4.83 | $4.83 | 22,219 |
| 2012-10-17 | $4.91 | $4.91 | 15,053 |
| 2012-10-16 | $4.75 | $4.75 | 6,831 |
| 2012-10-15 | $4.67 | $4.67 | 13,662 |
| 2012-10-12 | $4.83 | $4.83 | 71,378 |
| 2012-10-11 | $4.19 | $4.19 | 36,490 |
| 2012-10-10 | $4.59 | $4.59 | 30,479 |
| 2012-10-09 | $4.83 | $4.83 | 23,971 |
| 2012-10-08 | $5.07 | $5.07 | 30,901 |
| 2012-10-05 | $4.91 | $4.91 | 32,367 |
| 2012-10-04 | $4.99 | $4.99 | 101,620 |
| 2012-10-03 | $4.51 | $4.51 | 195,131 |
| 2012-10-02 | $4.51 | $4.51 | 138,036 |
| 2012-10-01 | $3.30 | $3.30 | 29,311 |
| 2012-09-28 | $3.14 | $3.14 | 5,465 |
| 2012-09-27 | $3.14 | $3.14 | 2,024 |
| 2012-09-26 | $3.14 | $3.14 | 12,991 |
| 2012-09-25 | $3.22 | $3.22 | 2,223 |
| 2012-09-24 | $3.22 | $3.22 | 10,309 |
| 2012-09-21 | $3.30 | $3.30 | 8,210 |
| 2012-09-20 | $3.22 | $3.22 | 6,496 |
| 2012-09-19 | $3.38 | $3.38 | 6,049 |
| 2012-09-18 | $3.46 | $3.46 | 15,960 |
| 2012-09-17 | $3.38 | $3.38 | 35,111 |
| 2012-09-14 | $3.22 | $3.22 | 17,376 |
| 2012-09-13 | $3.22 | $3.22 | 6,968 |
| 2012-09-12 | $3.30 | $3.30 | 13,066 |
| 2012-09-11 | $3.22 | $3.22 | 13,886 |
| 2012-09-10 | $3.38 | $3.38 | 12,296 |
| 2012-09-07 | $3.46 | $3.46 | 29,808 |
| 2012-09-06 | $3.30 | $3.30 | 25,970 |
| 2012-09-05 | $3.30 | $3.30 | 27,523 |
| 2012-09-04 | $3.30 | $3.30 | 11,315 |
| 2012-08-31 | $3.30 | $3.30 | 16,233 |
| 2012-08-30 | $3.14 | $3.14 | 29,013 |
| 2012-08-29 | $3.22 | $3.22 | 7,638 |
| 2012-08-28 | $3.14 | $3.14 | 4,049 |
| 2012-08-27 | $3.22 | $3.22 | 8,855 |
| 2012-08-24 | $3.22 | $3.22 | 26,628 |
| 2012-08-23 | $3.06 | $3.06 | 20,307 |
| 2012-08-22 | $2.98 | $2.98 | 39,732 |
| 2012-08-21 | $3.14 | $3.14 | 20,543 |
| 2012-08-20 | $3.06 | $3.06 | 60,498 |
| 2012-08-17 | $3.30 | $3.30 | 88,555 |
| 2012-08-16 | $2.33 | $2.33 | 33,894 |
| 2012-08-15 | $2.25 | $2.25 | 8,272 |
| 2012-08-14 | $2.33 | $2.33 | 8,359 |
| 2012-08-13 | $2.33 | $2.33 | 28,032 |
| 2012-08-10 | $2.25 | $2.25 | 15,935 |
| 2012-08-09 | $2.25 | $2.25 | 7,452 |
| 2012-08-08 | $2.33 | $2.33 | 21,785 |
| 2012-08-07 | $2.25 | $2.25 | 6,918 |
| 2012-08-06 | $2.09 | $2.09 | 16,171 |
| 2012-08-03 | $2.25 | $2.25 | 15,537 |
| 2012-08-02 | $2.17 | $2.17 | 6,148 |
| 2012-08-01 | $2.17 | $2.17 | 2,608 |
| 2012-07-31 | $2.09 | $2.09 | 10,222 |
| 2012-07-30 | $2.25 | $2.25 | 7,812 |
| 2012-07-27 | $2.25 | $2.25 | 14,097 |
| 2012-07-26 | $2.17 | $2.17 | 19,537 |
| 2012-07-25 | $2.17 | $2.17 | 12,668 |
| 2012-07-24 | $2.25 | $2.25 | 12,010 |
| 2012-07-23 | $2.17 | $2.17 | 7,266 |
| 2012-07-20 | $2.33 | $2.33 | 12,495 |
| 2012-07-19 | $2.25 | $2.25 | 6,434 |
| 2012-07-18 | $2.25 | $2.25 | 1,254 |
| 2012-07-17 | $2.33 | $2.33 | 8,272 |
| 2012-07-16 | $2.25 | $2.25 | 16,494 |
| 2012-07-13 | $2.25 | $2.25 | 11,439 |
| 2012-07-12 | $2.25 | $2.25 | 6,732 |
| 2012-07-11 | $2.33 | $2.33 | 7,253 |
| 2012-07-10 | $2.25 | $2.25 | 5,030 |
| 2012-07-09 | $2.25 | $2.25 | 2,397 |
| 2012-07-06 | $2.42 | $2.42 | 2,447 |
| 2012-07-05 | $2.42 | $2.42 | 10,458 |
| 2012-07-03 | $2.25 | $2.25 | 8,185 |
| 2012-07-02 | $2.17 | $2.17 | 2,782 |
| 2012-06-29 | $2.25 | $2.25 | 18,170 |
| 2012-06-28 | $2.09 | $2.09 | 5,080 |
| 2012-06-27 | $2.17 | $2.17 | 1,329 |
| 2012-06-26 | $2.25 | $2.25 | 8,967 |
| 2012-06-25 | $2.33 | $2.33 | 3,676 |
| 2012-06-22 | $2.25 | $2.25 | 7,216 |
| 2012-06-21 | $2.42 | $2.42 | 4,968 |
| 2012-06-20 | $2.58 | $2.58 | 12,768 |
| 2012-06-19 | $2.42 | $2.42 | 2,695 |
| 2012-06-18 | $2.33 | $2.33 | 5,477 |
| 2012-06-15 | $2.33 | $2.33 | 4,061 |
| 2012-06-14 | $2.25 | $2.25 | 9,464 |
| 2012-06-13 | $2.33 | $2.33 | 17,810 |
| 2012-06-12 | $2.33 | $2.33 | 5,924 |
| 2012-06-11 | $2.33 | $2.33 | 671 |
| 2012-06-08 | $2.42 | $2.42 | 4,397 |
| 2012-06-07 | $2.42 | $2.42 | 5,552 |
| 2012-06-06 | $2.42 | $2.42 | 5,664 |
| 2012-06-05 | $2.33 | $2.33 | 74,247 |
| 2012-06-04 | $2.33 | $2.33 | 6,856 |
| 2012-06-01 | $2.25 | $2.25 | 3,726 |
| 2012-05-31 | $2.50 | $2.50 | 21,437 |
| 2012-05-30 | $2.50 | $2.50 | 9,042 |
| 2012-05-29 | $2.66 | $2.66 | 15,376 |
| 2012-05-25 | $2.42 | $2.42 | 4,943 |
| 2012-05-24 | $2.50 | $2.50 | 15,413 |
| 2012-05-23 | $2.42 | $2.42 | 8,384 |
| 2012-05-22 | $2.25 | $2.25 | 17,140 |
| 2012-05-21 | $2.42 | $2.42 | 3,937 |
| 2012-05-18 | $2.25 | $2.25 | 23,225 |
| 2012-05-17 | $2.09 | $2.09 | 18,518 |
| 2012-05-16 | $1.85 | $1.85 | 75,886 |
| 2012-05-15 | $2.01 | $2.01 | 14,333 |
| 2012-05-14 | $2.33 | $2.33 | 21,338 |
| 2012-05-11 | $2.33 | $2.33 | 7,328 |
| 2012-05-10 | $2.42 | $2.42 | 15,972 |
| 2012-05-09 | $2.42 | $2.42 | 27,709 |
| 2012-05-08 | $2.50 | $2.50 | 7,514 |
| 2012-05-07 | $2.66 | $2.66 | 11,364 |
| 2012-05-04 | $2.50 | $2.50 | 13,873 |
| 2012-05-03 | $2.42 | $2.42 | 11,302 |
| 2012-05-02 | $2.50 | $2.50 | 9,054 |
| 2012-05-01 | $2.66 | $2.66 | 17,152 |
| 2012-04-30 | $2.74 | $2.74 | 12,991 |
| 2012-04-27 | $2.90 | $2.90 | 7,328 |
| 2012-04-26 | $2.50 | $2.50 | 20,791 |
| 2012-04-25 | $2.58 | $2.58 | 1,938 |
| 2012-04-24 | $2.74 | $2.74 | 12,793 |
| 2012-04-23 | $2.50 | $2.50 | 26,852 |
| 2012-04-20 | $2.74 | $2.74 | 22,393 |
| 2012-04-19 | $2.50 | $2.50 | 19,201 |
| 2012-04-18 | $2.74 | $2.74 | 75,874 |
| 2012-04-17 | $2.82 | $2.82 | 35,546 |
| 2012-04-16 | $2.98 | $2.98 | 20,245 |
| 2012-04-13 | $3.06 | $3.06 | 26,070 |
| 2012-04-12 | $3.14 | $3.14 | 7,154 |
| 2012-04-11 | $3.14 | $3.14 | 4,844 |
| 2012-04-10 | $3.14 | $3.14 | 11,874 |
| 2012-04-09 | $3.30 | $3.30 | 12,283 |
| 2012-04-05 | $3.22 | $3.22 | 23,412 |
| 2012-04-04 | $3.30 | $3.30 | 14,059 |
| 2012-04-03 | $3.38 | $3.38 | 20,481 |
| 2012-04-02 | $3.30 | $3.30 | 29,398 |
| 2012-03-30 | $3.38 | $3.38 | 21,002 |
| 2012-03-29 | $3.38 | $3.38 | 13,202 |
| 2012-03-28 | $3.38 | $3.38 | 12,283 |
| 2012-03-27 | $3.54 | $3.54 | 8,172 |
| 2012-03-26 | $3.46 | $3.46 | 22,654 |
| 2012-03-23 | $3.30 | $3.30 | 6,285 |
| 2012-03-22 | $3.38 | $3.38 | 9,551 |
| 2012-03-21 | $3.46 | $3.46 | 10,482 |
| 2012-03-20 | $3.38 | $3.38 | 8,980 |
| 2012-03-19 | $3.38 | $3.38 | 15,488 |
| 2012-03-16 | $3.46 | $3.46 | 8,942 |
| 2012-03-15 | $3.54 | $3.54 | 36,850 |
| 2012-03-14 | $3.70 | $3.70 | 11,551 |
| 2012-03-13 | $3.86 | $3.86 | 15,003 |
| 2012-03-12 | $3.62 | $3.62 | 40,713 |
| 2012-03-09 | $3.38 | $3.38 | 22,033 |
| 2012-03-08 | $3.22 | $3.22 | 3,440 |
| 2012-03-07 | $3.14 | $3.14 | 53,033 |
| 2012-03-06 | $3.38 | $3.38 | 31,286 |
| 2012-03-05 | $3.30 | $3.30 | 12,196 |
| 2012-03-02 | $3.38 | $3.38 | 10,520 |
| 2012-03-01 | $3.30 | $3.30 | 27,212 |
| 2012-02-29 | $3.30 | $3.30 | 6,856 |
| 2012-02-28 | $3.22 | $3.22 | 16,096 |
| 2012-02-27 | $3.38 | $3.38 | 15,711 |
| 2012-02-24 | $3.78 | $3.78 | 2,509 |
| 2012-02-23 | $3.86 | $3.86 | 11,874 |
| 2012-02-22 | $3.78 | $3.78 | 7,191 |
| 2012-02-21 | $3.95 | $3.95 | 5,763 |
| 2012-02-17 | $3.86 | $3.86 | 3,415 |
| 2012-02-16 | $3.78 | $3.78 | 7,949 |
| 2012-02-15 | $3.78 | $3.78 | 13,351 |
| 2012-02-14 | $3.70 | $3.70 | 26,542 |
| 2012-02-13 | $3.86 | $3.86 | 22,468 |
| 2012-02-10 | $3.86 | $3.86 | 42,936 |
| 2012-02-09 | $4.03 | $4.03 | 15,637 |
| 2012-02-08 | $4.19 | $4.19 | 23,350 |
| 2012-02-07 | $4.27 | $4.27 | 16,655 |
| 2012-02-06 | $4.11 | $4.11 | 53,928 |
| 2012-02-03 | $4.11 | $4.11 | 31,621 |
| 2012-02-02 | $4.19 | $4.19 | 33,161 |
| 2012-02-01 | $4.11 | $4.11 | 63,441 |
| 2012-01-31 | $3.70 | $3.70 | 25,039 |
| 2012-01-30 | $3.62 | $3.62 | 28,616 |
| 2012-01-27 | $3.62 | $3.62 | 47,730 |
| 2012-01-26 | $3.62 | $3.62 | 25,958 |
| 2012-01-25 | $3.54 | $3.54 | 15,450 |
| 2012-01-24 | $3.54 | $3.54 | 18,121 |
| 2012-01-23 | $3.38 | $3.38 | 19,388 |
| 2012-01-20 | $3.46 | $3.46 | 4,558 |
| 2012-01-19 | $3.46 | $3.46 | 18,108 |
| 2012-01-18 | $3.46 | $3.46 | 13,910 |
| 2012-01-17 | $3.46 | $3.46 | 20,779 |
| 2012-01-13 | $3.14 | $3.14 | 30,988 |
| 2012-01-12 | $3.38 | $3.38 | 12,817 |
| 2012-01-11 | $3.38 | $3.38 | 15,699 |
| 2012-01-10 | $3.46 | $3.46 | 6,545 |
| 2012-01-09 | $3.46 | $3.46 | 22,952 |
| 2012-01-06 | $3.54 | $3.54 | 31,957 |
| 2012-01-05 | $3.62 | $3.62 | 35,484 |
| 2012-01-04 | $3.46 | $3.46 | 43,482 |
| 2012-01-03 | $2.98 | $2.98 | 9,787 |