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
- 2012-03-23 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 | $1.78 | $1.78 | 653,000 | — | — |
| 2012-12-28 | $1.78 | $1.78 | 730,000 | — | — |
| 2012-12-27 | $1.69 | $1.69 | 1,023,000 | — | — |
| 2012-12-26 | $1.79 | $1.79 | 2,320,000 | — | — |
| 2012-12-24 | $1.79 | $1.79 | 1,003,000 | — | — |
| 2012-12-21 | $1.60 | $1.60 | 1,044,000 | — | — |
| 2012-12-20 | $1.58 | $1.58 | 1,495,000 | — | — |
| 2012-12-19 | $1.57 | $1.57 | 3,217,000 | — | — |
| 2012-12-18 | $1.46 | $1.46 | 1,015,000 | — | — |
| 2012-12-17 | $1.44 | $1.44 | 1,393,000 | — | — |
| 2012-12-14 | $1.46 | $1.46 | 3,098,000 | — | — |
| 2012-12-13 | $1.34 | $1.34 | 2,129,000 | — | — |
| 2012-12-12 | $1.24 | $1.24 | 226,000 | — | — |
| 2012-12-11 | $1.25 | $1.25 | 545,000 | — | — |
| 2012-12-10 | $1.23 | $1.23 | 499,000 | — | — |
| 2012-12-07 | $1.22 | $1.22 | 1,039,000 | — | — |
| 2012-12-06 | $1.22 | $1.22 | 2,284,000 | — | — |
| 2012-12-05 | $1.25 | $1.25 | 1,766,000 | — | — |
| 2012-12-04 | $1.29 | $1.29 | 2,625,000 | — | — |
| 2012-12-03 | $1.39 | $1.39 | 1,942,000 | — | — |
| 2012-11-30 | $1.37 | $1.37 | 787,000 | — | — |
| 2012-11-29 | $1.38 | $1.38 | 1,061,000 | — | — |
| 2012-11-28 | $1.36 | $1.36 | 1,317,000 | — | — |
| 2012-11-27 | $1.31 | $1.31 | 1,393,000 | — | — |
| 2012-11-26 | $1.30 | $1.30 | 2,526,000 | — | — |
| 2012-11-23 | $1.24 | $1.24 | 210,000 | — | — |
| 2012-11-21 | $1.25 | $1.25 | 1,058,000 | — | — |
| 2012-11-20 | $1.25 | $1.25 | 1,546,000 | — | — |
| 2012-11-19 | $1.21 | $1.21 | 867,000 | — | — |
| 2012-11-16 | $1.14 | $1.14 | 1,135,000 | — | — |
| 2012-11-15 | $1.20 | $1.20 | 1,824,000 | — | — |
| 2012-11-14 | $1.25 | $1.25 | 2,832,000 | — | — |
| 2012-11-13 | $1.13 | $1.13 | 393,000 | — | — |
| 2012-11-12 | $1.12 | $1.12 | 416,000 | — | — |
| 2012-11-09 | $1.16 | $1.16 | 1,844,000 | — | — |
| 2012-11-08 | $1.16 | $1.16 | 2,934,000 | — | — |
| 2012-11-07 | $1.10 | $1.10 | 1,139,000 | — | — |
| 2012-11-06 | $1.03 | $1.03 | 1,233,000 | — | — |
| 2012-11-05 | $1.01 | $1.01 | 833,000 | — | — |
| 2012-11-02 | $1.03 | $1.03 | 274,000 | — | — |
| 2012-11-01 | $1.03 | $1.03 | 341,000 | — | — |
| 2012-10-31 | $1.00 | $1.00 | 710,000 | — | — |
| 2012-10-26 | $1.00 | $1.00 | 874,000 | — | — |
| 2012-10-25 | $1.04 | $1.04 | 791,000 | — | — |
| 2012-10-24 | $1.03 | $1.03 | 685,000 | — | — |
| 2012-10-23 | $1.05 | $1.05 | 943,000 | — | — |
| 2012-10-22 | $1.05 | $1.05 | 1,723,000 | — | — |
| 2012-10-19 | $1.00 | $1.00 | 779,000 | — | — |
| 2012-10-18 | $0.98 | $0.98 | 884,000 | — | — |
| 2012-10-17 | $0.94 | $0.94 | 2,393,000 | — | — |
| 2012-10-16 | $0.90 | $0.90 | 2,015,000 | — | — |
| 2012-10-15 | $0.87 | $0.87 | 919,000 | — | — |
| 2012-10-12 | $0.84 | $0.84 | 770,000 | — | — |
| 2012-10-11 | $0.83 | $0.83 | 983,000 | — | — |
| 2012-10-10 | $0.80 | $0.80 | 1,511,000 | — | — |
| 2012-10-09 | $0.78 | $0.78 | 969,000 | — | — |
| 2012-10-08 | $0.75 | $0.75 | 607,000 | — | — |
| 2012-10-05 | $0.74 | $0.74 | 376,000 | — | — |
| 2012-10-04 | $0.75 | $0.75 | 197,000 | — | — |
| 2012-10-03 | $0.75 | $0.75 | 767,000 | — | — |
| 2012-10-02 | $0.74 | $0.74 | 122,000 | — | — |
| 2012-10-01 | $0.74 | $0.74 | 433,000 | — | — |
| 2012-09-28 | $0.75 | $0.75 | 339,000 | — | — |
| 2012-09-27 | $0.75 | $0.75 | 1,889,000 | — | — |
| 2012-09-26 | $0.75 | $0.75 | 1,199,000 | — | — |
| 2012-09-25 | $0.69 | $0.69 | 516,000 | — | — |
| 2012-09-24 | $0.67 | $0.67 | 802,000 | — | — |
| 2012-09-21 | $0.65 | $0.65 | 204,000 | — | — |
| 2012-09-20 | $0.65 | $0.65 | 240,000 | — | — |
| 2012-09-19 | $0.65 | $0.65 | 1,152,000 | — | — |
| 2012-09-18 | $0.61 | $0.61 | 176,000 | — | — |
| 2012-09-17 | $0.61 | $0.61 | 224,000 | — | — |
| 2012-09-14 | $0.62 | $0.62 | 147,000 | — | — |
| 2012-09-13 | $0.62 | $0.62 | 139,000 | — | — |
| 2012-09-12 | $0.62 | $0.62 | 175,000 | — | — |
| 2012-09-11 | $0.62 | $0.62 | 110,000 | — | — |
| 2012-09-10 | $0.61 | $0.61 | 37,000 | — | — |
| 2012-09-07 | $0.61 | $0.61 | 183,000 | — | — |
| 2012-09-06 | $0.62 | $0.62 | 389,000 | — | — |
| 2012-09-05 | $0.61 | $0.61 | 850,000 | — | — |
| 2012-09-04 | $0.60 | $0.60 | 991,000 | — | — |
| 2012-08-31 | $0.60 | $0.60 | 443,000 | — | — |
| 2012-08-30 | $0.59 | $0.59 | 2,039,000 | — | — |
| 2012-08-29 | $0.58 | $0.58 | 301,000 | — | — |
| 2012-08-28 | $0.53 | $0.53 | 90,000 | — | — |
| 2012-08-27 | $0.51 | $0.50 | 432,000 | — | — |
| 2012-08-24 | $0.50 | $0.50 | 66,000 | — | — |
| 2012-08-23 | $0.50 | $0.50 | 273,000 | — | — |
| 2012-08-22 | $0.48 | $0.48 | 395,000 | — | — |
| 2012-08-21 | $0.52 | $0.52 | 12,000 | — | — |
| 2012-08-20 | $0.52 | $0.52 | 116,000 | — | — |
| 2012-08-17 | $0.54 | $0.54 | 108,000 | — | — |
| 2012-08-16 | $0.54 | $0.54 | 319,000 | — | — |
| 2012-08-15 | $0.54 | $0.54 | 113,000 | — | — |
| 2012-08-14 | $0.55 | $0.55 | 229,000 | — | — |
| 2012-08-13 | $0.55 | $0.55 | 435,000 | — | — |
| 2012-08-10 | $0.54 | $0.54 | 2,659,000 | — | — |
| 2012-08-09 | $0.55 | $0.55 | 405,000 | — | — |
| 2012-08-08 | $0.55 | $0.55 | 505,000 | — | — |
| 2012-08-07 | $0.54 | $0.54 | 116,000 | — | — |
| 2012-08-06 | $0.55 | $0.55 | 122,000 | — | — |
| 2012-08-03 | $0.56 | $0.56 | 91,000 | — | — |
| 2012-08-02 | $0.55 | $0.55 | 340,000 | — | — |
| 2012-08-01 | $0.55 | $0.55 | 252,000 | — | — |
| 2012-07-31 | $0.56 | $0.56 | 54,000 | — | — |
| 2012-07-30 | $0.56 | $0.56 | 191,000 | — | — |
| 2012-07-27 | $0.57 | $0.57 | 210,000 | — | — |
| 2012-07-26 | $0.54 | $0.54 | 124,000 | — | — |
| 2012-07-25 | $0.53 | $0.52 | 107,000 | — | — |
| 2012-07-24 | $0.52 | $0.52 | 174,000 | — | — |
| 2012-07-23 | $0.54 | $0.54 | 230,000 | — | — |
| 2012-07-20 | $0.56 | $0.56 | 59,000 | — | — |
| 2012-07-19 | $0.55 | $0.55 | 442,000 | — | — |
| 2012-07-18 | $0.58 | $0.58 | 28,000 | — | — |
| 2012-07-17 | $0.59 | $0.59 | 150,000 | — | — |
| 2012-07-16 | $0.59 | $0.59 | 155,000 | — | — |
| 2012-07-13 | $0.60 | $0.60 | 129,000 | — | — |
| 2012-07-12 | $0.60 | $0.60 | 214,000 | — | — |
| 2012-07-11 | $0.60 | $0.60 | 184,000 | — | — |
| 2012-07-10 | $0.60 | $0.60 | 281,000 | — | — |
| 2012-07-09 | $0.61 | $0.61 | 295,000 | — | — |
| 2012-07-06 | $0.61 | $0.61 | 401,000 | — | — |
| 2012-07-05 | $0.62 | $0.62 | 901,000 | — | — |
| 2012-07-03 | $0.61 | $0.61 | 244,000 | — | — |
| 2012-07-02 | $0.61 | $0.61 | 141,000 | — | — |
| 2012-06-29 | $0.61 | $0.61 | 169,000 | — | — |
| 2012-06-28 | $0.61 | $0.61 | 104,000 | — | — |
| 2012-06-27 | $0.61 | $0.61 | 96,000 | — | — |
| 2012-06-26 | $0.62 | $0.62 | 306,000 | — | — |
| 2012-06-25 | $0.61 | $0.61 | 226,000 | — | — |
| 2012-06-22 | $0.61 | $0.61 | 1,125,000 | — | — |
| 2012-06-21 | $0.61 | $0.61 | 1,644,000 | — | — |
| 2012-06-20 | $0.61 | $0.61 | 868,000 | — | — |
| 2012-06-19 | $0.61 | $0.61 | 2,155,000 | — | — |
| 2012-06-18 | $0.60 | $0.60 | 693,000 | — | — |
| 2012-06-15 | $0.59 | $0.59 | 685,000 | — | — |
| 2012-06-14 | $0.58 | $0.58 | 1,345,000 | — | — |
| 2012-06-13 | $0.57 | $0.57 | 909,000 | — | — |
| 2012-06-12 | $0.59 | $0.59 | 1,675,000 | — | — |
| 2012-06-11 | $0.58 | $0.58 | 673,000 | — | — |
| 2012-06-08 | $0.57 | $0.57 | 304,000 | — | — |
| 2012-06-07 | $0.57 | $0.57 | 917,000 | — | — |
| 2012-06-06 | $0.59 | $0.59 | 1,163,000 | — | — |
| 2012-06-05 | $0.56 | $0.56 | 483,000 | — | — |
| 2012-06-04 | $0.55 | $0.55 | 222,000 | — | — |
| 2012-06-01 | $0.55 | $0.55 | 669,000 | — | — |
| 2012-05-31 | $0.55 | $0.55 | 910,000 | — | — |
| 2012-05-30 | $0.53 | $0.53 | 2,237,000 | — | — |
| 2012-05-29 | $0.51 | $0.51 | 697,000 | — | — |
| 2012-05-25 | $0.50 | $0.50 | 292,000 | — | — |
| 2012-05-24 | $0.48 | $0.48 | 201,000 | — | — |
| 2012-05-23 | $0.47 | $0.47 | 680,000 | — | — |
| 2012-05-22 | $0.49 | $0.49 | 517,000 | — | — |
| 2012-05-21 | $0.50 | $0.50 | 278,000 | — | — |
| 2012-05-18 | $0.52 | $0.52 | 1,082,000 | — | — |
| 2012-05-17 | $0.51 | $0.51 | 645,000 | — | — |
| 2012-05-16 | $0.51 | $0.50 | 648,000 | — | — |
| 2012-05-15 | $0.53 | $0.53 | 830,000 | — | — |
| 2012-05-14 | $0.57 | $0.57 | 1,716,000 | — | — |
| 2012-05-11 | $0.54 | $0.54 | 480,000 | — | — |
| 2012-05-10 | $0.52 | $0.52 | 1,598,000 | — | — |
| 2012-05-09 | $0.54 | $0.54 | 311,000 | — | — |
| 2012-05-08 | $0.53 | $0.53 | 833,000 | — | — |
| 2012-05-07 | $0.54 | $0.54 | 460,000 | — | — |
| 2012-05-04 | $0.55 | $0.55 | 236,000 | — | — |
| 2012-05-03 | $0.56 | $0.56 | 510,000 | — | — |
| 2012-05-02 | $0.57 | $0.57 | 830,000 | — | — |
| 2012-05-01 | $0.55 | $0.55 | 731,000 | — | — |
| 2012-04-30 | $0.54 | $0.54 | 930,000 | — | — |
| 2012-04-27 | $0.53 | $0.53 | 601,000 | — | — |
| 2012-04-26 | $0.53 | $0.53 | 1,346,000 | — | — |
| 2012-04-25 | $0.53 | $0.52 | 3,282,000 | — | — |
| 2012-04-24 | $0.60 | $0.60 | 1,569,000 | — | — |
| 2012-04-23 | $0.60 | $0.60 | 1,282,000 | — | — |
| 2012-04-20 | $0.60 | $0.60 | 1,071,000 | — | — |
| 2012-04-19 | $0.60 | $0.60 | 1,856,000 | — | — |
| 2012-04-18 | $0.59 | $0.59 | 3,352,000 | — | — |
| 2012-04-17 | $0.54 | $0.54 | 2,819,000 | — | — |
| 2012-04-16 | $0.50 | $0.50 | 2,003,000 | — | — |
| 2012-04-13 | $0.48 | $0.48 | 2,417,000 | — | — |
| 2012-04-12 | $0.47 | $0.46 | 1,328,000 | — | — |
| 2012-04-11 | $0.47 | $0.46 | 1,019,000 | — | — |
| 2012-04-10 | $0.45 | $0.45 | 1,594,000 | — | — |
| 2012-04-09 | $0.44 | $0.44 | 840,000 | — | — |
| 2012-04-05 | $0.44 | $0.44 | 515,000 | — | — |
| 2012-04-04 | $0.43 | $0.43 | 1,367,000 | — | — |
| 2012-04-03 | $0.43 | $0.43 | 1,866,000 | — | — |
| 2012-04-02 | $0.44 | $0.44 | 1,972,000 | — | — |
| 2012-03-30 | $0.44 | $0.44 | 1,272,000 | — | — |
| 2012-03-29 | $0.44 | $0.44 | 1,816,000 | — | — |
| 2012-03-28 | $0.45 | $0.45 | 2,096,000 | — | — |
| 2012-03-27 | $0.46 | $0.46 | 3,148,000 | — | — |
| 2012-03-26 | $0.47 | $0.47 | 10,418,000 | — | — |
| 2012-03-23 | $0.55 | $0.55 | 51,687,000 | — | — |