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
- 2008-01-02 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 | $2.55 | $2.55 | 8,279 |
| 2012-12-28 | $2.61 | $2.61 | 2,922 |
| 2012-12-27 | $2.63 | $2.63 | 133,146 |
| 2012-12-26 | $2.52 | $2.52 | 13,246 |
| 2012-12-24 | $2.52 | $2.52 | 11,104 |
| 2012-12-21 | $2.55 | $2.55 | 35,551 |
| 2012-12-20 | $2.63 | $2.63 | 7,695 |
| 2012-12-19 | $2.59 | $2.59 | 8,961 |
| 2012-12-18 | $2.59 | $2.59 | 20,454 |
| 2012-12-17 | $2.60 | $2.60 | 19,577 |
| 2012-12-14 | $2.69 | $2.69 | 7,208 |
| 2012-12-13 | $2.67 | $2.67 | 0 |
| 2012-12-12 | $2.67 | $2.67 | 7,889 |
| 2012-12-11 | $2.64 | $2.64 | 779 |
| 2012-12-10 | $2.64 | $2.64 | 12,272 |
| 2012-12-07 | $2.64 | $2.64 | 78,212 |
| 2012-12-06 | $2.64 | $2.64 | 4,480 |
| 2012-12-05 | $2.61 | $2.61 | 13,636 |
| 2012-12-04 | $2.61 | $2.61 | 7,013 |
| 2012-12-03 | $2.62 | $2.62 | 0 |
| 2012-11-30 | $2.62 | $2.62 | 4,480 |
| 2012-11-29 | $2.67 | $2.67 | 19,285 |
| 2012-11-28 | $2.58 | $2.58 | 5,357 |
| 2012-11-27 | $2.56 | $2.56 | 3,312 |
| 2012-11-26 | $2.58 | $2.58 | 7,208 |
| 2012-11-23 | $2.61 | $2.61 | 1,948 |
| 2012-11-21 | $2.58 | $2.58 | 6,234 |
| 2012-11-20 | $2.63 | $2.63 | 30,097 |
| 2012-11-19 | $2.59 | $2.59 | 18,116 |
| 2012-11-16 | $2.56 | $2.56 | 20,844 |
| 2012-11-15 | $2.52 | $2.52 | 2,727 |
| 2012-11-14 | $2.60 | $2.60 | 44,220 |
| 2012-11-13 | $2.58 | $2.58 | 28,246 |
| 2012-11-12 | $2.72 | $2.72 | 22,889 |
| 2012-11-09 | $2.76 | $2.76 | 4,875,941 |
| 2012-11-08 | $2.71 | $2.71 | 1,071 |
| 2012-11-07 | $2.75 | $2.75 | 390 |
| 2012-11-06 | $2.75 | $2.75 | 682 |
| 2012-11-05 | $2.72 | $2.72 | 4,870 |
| 2012-11-02 | $2.73 | $2.73 | 27,272 |
| 2012-11-01 | $2.78 | $2.78 | 10,519 |
| 2012-10-31 | $2.71 | $2.71 | 16,363 |
| 2012-10-26 | $2.79 | $2.79 | 0 |
| 2012-10-25 | $2.79 | $2.79 | 292 |
| 2012-10-24 | $2.82 | $2.82 | 682 |
| 2012-10-23 | $2.83 | $2.83 | 4,967 |
| 2012-10-22 | $2.87 | $2.87 | 11,688 |
| 2012-10-19 | $2.95 | $2.95 | 12,078 |
| 2012-10-18 | $2.90 | $2.90 | 6,039 |
| 2012-10-17 | $2.86 | $2.86 | 53,375 |
| 2012-10-16 | $2.84 | $2.84 | 5,162 |
| 2012-10-15 | $2.84 | $2.84 | 4,188 |
| 2012-10-12 | $2.91 | $2.91 | 10,227 |
| 2012-10-11 | $2.91 | $2.91 | 25,421 |
| 2012-10-10 | $2.91 | $2.91 | 4,286 |
| 2012-10-09 | $2.94 | $2.94 | 0 |
| 2012-10-08 | $2.94 | $2.94 | 974 |
| 2012-10-05 | $2.96 | $2.96 | 12,759 |
| 2012-10-04 | $2.94 | $2.94 | 1,753 |
| 2012-10-03 | $2.90 | $2.90 | 4,091 |
| 2012-10-02 | $2.89 | $2.89 | 0 |
| 2012-10-01 | $2.89 | $2.89 | 2,338 |
| 2012-09-28 | $2.90 | $2.90 | 13,149 |
| 2012-09-27 | $2.91 | $2.91 | 2,727 |
| 2012-09-26 | $2.92 | $2.92 | 7,402 |
| 2012-09-25 | $2.94 | $2.94 | 4,773 |
| 2012-09-24 | $2.93 | $2.93 | 2,922 |
| 2012-09-21 | $2.87 | $2.87 | 0 |
| 2012-09-20 | $2.87 | $2.87 | 0 |
| 2012-09-19 | $2.87 | $2.87 | 877 |
| 2012-09-18 | $2.91 | $2.91 | 877 |
| 2012-09-17 | $2.86 | $2.86 | 64,966 |
| 2012-09-14 | $2.90 | $2.90 | 8,863 |
| 2012-09-13 | $2.96 | $2.96 | 17,240 |
| 2012-09-12 | $2.84 | $2.84 | 13,149 |
| 2012-09-11 | $2.82 | $2.82 | 19,480 |
| 2012-09-10 | $2.86 | $2.86 | 1,461 |
| 2012-09-07 | $2.89 | $2.89 | 2,630 |
| 2012-09-06 | $2.89 | $2.89 | 3,214 |
| 2012-09-05 | $2.87 | $2.87 | 20,064 |
| 2012-09-04 | $2.90 | $2.90 | 5,260 |
| 2012-08-31 | $2.93 | $2.93 | 3,799 |
| 2012-08-30 | $2.95 | $2.95 | 10,617 |
| 2012-08-29 | $2.97 | $2.97 | 2,045 |
| 2012-08-28 | $3.03 | $3.03 | 3,799 |
| 2012-08-27 | $2.98 | $2.98 | 3,896 |
| 2012-08-24 | $3.06 | $3.06 | 15,487 |
| 2012-08-23 | $2.96 | $2.96 | 1,169 |
| 2012-08-22 | $2.96 | $2.96 | 3,896 |
| 2012-08-21 | $2.98 | $2.98 | 292 |
| 2012-08-20 | $2.99 | $2.99 | 9,643 |
| 2012-08-17 | $3.03 | $3.03 | 107,627 |
| 2012-08-16 | $2.99 | $2.99 | 20,551 |
| 2012-08-15 | $3.01 | $3.01 | 18,603 |
| 2012-08-14 | $3.03 | $3.03 | 2,825 |
| 2012-08-13 | $3.03 | $3.03 | 3,604 |
| 2012-08-10 | $3.05 | $3.05 | 5,357 |
| 2012-08-09 | $3.07 | $3.07 | 28,149 |
| 2012-08-08 | $3.03 | $3.03 | 26,980 |
| 2012-08-07 | $3.05 | $3.05 | 0 |
| 2012-08-06 | $3.05 | $3.05 | 390 |
| 2012-08-03 | $3.02 | $3.02 | 1,851 |
| 2012-08-02 | $2.92 | $2.92 | 8,182 |
| 2012-08-01 | $2.95 | $2.95 | 5,844 |
| 2012-07-31 | $2.92 | $2.92 | 0 |
| 2012-07-30 | $2.92 | $2.92 | 779 |
| 2012-07-27 | $2.90 | $2.90 | 4,091 |
| 2012-07-26 | $2.87 | $2.87 | 15,779 |
| 2012-07-25 | $2.82 | $2.82 | 0 |
| 2012-07-24 | $2.82 | $2.82 | 2,435 |
| 2012-07-23 | $2.89 | $2.89 | 0 |
| 2012-07-20 | $2.89 | $2.89 | 2,727 |
| 2012-07-19 | $2.93 | $2.93 | 4,578 |
| 2012-07-18 | $2.94 | $2.94 | 1,461 |
| 2012-07-17 | $2.97 | $2.97 | 34,967 |
| 2012-07-16 | $2.97 | $2.97 | 0 |
| 2012-07-13 | $2.97 | $2.97 | 19,675 |
| 2012-07-12 | $2.85 | $2.85 | 1,364 |
| 2012-07-11 | $2.87 | $2.87 | 1,948 |
| 2012-07-10 | $2.82 | $2.82 | 7,695 |
| 2012-07-09 | $2.86 | $2.86 | 9,350 |
| 2012-07-06 | $2.84 | $2.84 | 6,428 |
| 2012-07-05 | $2.85 | $2.85 | 17,824 |
| 2012-07-03 | $2.86 | $2.86 | 5,454 |
| 2012-07-02 | $2.85 | $2.85 | 9,740 |
| 2012-06-29 | $2.86 | $2.86 | 12,662 |
| 2012-06-28 | $2.83 | $2.83 | 6,915 |
| 2012-06-27 | $2.83 | $2.83 | 0 |
| 2012-06-26 | $2.83 | $2.83 | 12,857 |
| 2012-06-25 | $2.82 | $2.82 | 0 |
| 2012-06-22 | $2.82 | $2.82 | 34,577 |
| 2012-06-21 | $2.82 | $2.82 | 390 |
| 2012-06-20 | $2.85 | $2.85 | 16,071 |
| 2012-06-19 | $2.84 | $2.84 | 4,188 |
| 2012-06-18 | $2.78 | $2.78 | 974 |
| 2012-06-15 | $2.72 | $2.72 | 3,117 |
| 2012-06-14 | $2.79 | $2.79 | 0 |
| 2012-06-13 | $2.79 | $2.79 | 9,545 |
| 2012-06-12 | $2.69 | $2.69 | 55,031 |
| 2012-06-11 | $2.63 | $2.63 | 21,038 |
| 2012-06-08 | $2.69 | $2.69 | 1,656 |
| 2012-06-07 | $2.71 | $2.71 | 0 |
| 2012-06-06 | $2.71 | $2.71 | 14,026 |
| 2012-06-05 | $2.71 | $2.71 | 2,240 |
| 2012-06-04 | $2.72 | $2.72 | 1,266 |
| 2012-06-01 | $2.71 | $2.71 | 487 |
| 2012-05-31 | $2.77 | $2.77 | 11,396 |
| 2012-05-30 | $2.71 | $2.71 | 9,740 |
| 2012-05-29 | $2.79 | $2.79 | 24,934 |
| 2012-05-25 | $2.75 | $2.75 | 6,331 |
| 2012-05-24 | $2.75 | $2.75 | 10,032 |
| 2012-05-23 | $2.71 | $2.71 | 1,558 |
| 2012-05-22 | $2.75 | $2.75 | 8,279 |
| 2012-05-21 | $2.67 | $2.67 | 11,104 |
| 2012-05-18 | $2.65 | $2.65 | 15,584 |
| 2012-05-17 | $2.62 | $2.62 | 18,798 |
| 2012-05-16 | $2.71 | $2.71 | 40,031 |
| 2012-05-15 | $2.73 | $2.73 | 3,312 |
| 2012-05-14 | $2.73 | $2.73 | 29,902 |
| 2012-05-11 | $2.78 | $2.78 | 3,409 |
| 2012-05-10 | $2.82 | $2.82 | 4,578 |
| 2012-05-09 | $2.80 | $2.80 | 2,045 |
| 2012-05-08 | $2.83 | $2.83 | 2,143 |
| 2012-05-07 | $2.83 | $2.83 | 2,045 |
| 2012-05-04 | $2.83 | $2.83 | 14,610 |
| 2012-05-03 | $2.83 | $2.83 | 4,091 |
| 2012-05-02 | $2.83 | $2.83 | 779 |
| 2012-05-01 | $2.84 | $2.84 | 2,532 |
| 2012-04-30 | $2.82 | $2.82 | 34,577 |
| 2012-04-27 | $2.89 | $2.89 | 2,630 |
| 2012-04-26 | $2.83 | $2.83 | 4,870 |
| 2012-04-25 | $2.82 | $2.82 | 3,896 |
| 2012-04-24 | $2.81 | $2.81 | 11,006 |
| 2012-04-23 | $2.81 | $2.81 | 20,941 |
| 2012-04-20 | $2.86 | $2.86 | 1,071 |
| 2012-04-19 | $2.80 | $2.80 | 6,136 |
| 2012-04-18 | $2.77 | $2.77 | 1,169 |
| 2012-04-17 | $2.78 | $2.78 | 3,214 |
| 2012-04-16 | $2.78 | $2.78 | 1,364 |
| 2012-04-13 | $2.73 | $2.73 | 2,435 |
| 2012-04-12 | $2.74 | $2.74 | 2,143 |
| 2012-04-11 | $2.70 | $2.70 | 5,844 |
| 2012-04-10 | $2.75 | $2.75 | 5,357 |
| 2012-04-09 | $2.74 | $2.74 | 1,948 |
| 2012-04-05 | $2.82 | $2.82 | 1,266 |
| 2012-04-04 | $2.78 | $2.78 | 15,584 |
| 2012-04-03 | $2.84 | $2.84 | 0 |
| 2012-04-02 | $2.84 | $2.84 | 1,461 |
| 2012-03-30 | $2.85 | $2.85 | 1,266 |
| 2012-03-29 | $2.82 | $2.82 | 3,701 |
| 2012-03-28 | $2.85 | $2.85 | 0 |
| 2012-03-27 | $2.85 | $2.85 | 44,707 |
| 2012-03-26 | $2.85 | $2.85 | 101,199 |
| 2012-03-23 | $2.79 | $2.79 | 682 |
| 2012-03-22 | $2.79 | $2.79 | 390 |
| 2012-03-21 | $2.77 | $2.77 | 7,013 |
| 2012-03-20 | $2.81 | $2.81 | 5,260 |
| 2012-03-19 | $2.72 | $2.72 | 2,045 |
| 2012-03-16 | $2.67 | $2.67 | 3,506 |
| 2012-03-15 | $2.67 | $2.67 | 4,870 |
| 2012-03-14 | $2.67 | $2.67 | 16,558 |
| 2012-03-13 | $2.73 | $2.73 | 12,467 |
| 2012-03-12 | $2.71 | $2.71 | 877 |
| 2012-03-09 | $2.71 | $2.71 | 1,753 |
| 2012-03-08 | $2.72 | $2.72 | 0 |
| 2012-03-07 | $2.72 | $2.72 | 682 |
| 2012-03-06 | $2.73 | $2.73 | 2,825 |
| 2012-03-05 | $2.80 | $2.80 | 9,058 |
| 2012-03-02 | $2.78 | $2.78 | 0 |
| 2012-03-01 | $2.78 | $2.78 | 5,162 |
| 2012-02-29 | $2.73 | $2.73 | 18,116 |
| 2012-02-28 | $2.80 | $2.80 | 4,188 |
| 2012-02-27 | $2.78 | $2.78 | 1,558 |
| 2012-02-24 | $2.78 | $2.78 | 54,447 |
| 2012-02-23 | $2.77 | $2.77 | 1,753 |
| 2012-02-22 | $2.77 | $2.77 | 10,811 |
| 2012-02-21 | $2.84 | $2.84 | 44,220 |
| 2012-02-17 | $2.82 | $2.82 | 39,837 |
| 2012-02-16 | $2.84 | $2.84 | 2,435 |
| 2012-02-15 | $2.79 | $2.79 | 682 |
| 2012-02-14 | $2.77 | $2.77 | 22,110 |
| 2012-02-13 | $2.79 | $2.79 | 3,799 |
| 2012-02-10 | $2.77 | $2.77 | 25,324 |
| 2012-02-09 | $2.81 | $2.81 | 3,312 |
| 2012-02-08 | $2.79 | $2.79 | 195 |
| 2012-02-07 | $2.87 | $2.87 | 0 |
| 2012-02-06 | $2.87 | $2.87 | 17,240 |
| 2012-02-03 | $2.80 | $2.80 | 487 |
| 2012-02-02 | $2.74 | $2.74 | 27,272 |
| 2012-02-01 | $2.76 | $2.76 | 7,792 |
| 2012-01-31 | $2.73 | $2.73 | 4,383 |
| 2012-01-30 | $2.76 | $2.76 | 3,019 |
| 2012-01-27 | $2.76 | $2.76 | 4,091 |
| 2012-01-26 | $2.83 | $2.83 | 17,435 |
| 2012-01-25 | $2.80 | $2.80 | 14,026 |
| 2012-01-24 | $2.82 | $2.82 | 0 |
| 2012-01-23 | $2.82 | $2.82 | 4,480 |
| 2012-01-20 | $2.81 | $2.81 | 126,036 |
| 2012-01-19 | $2.76 | $2.76 | 8,182 |
| 2012-01-18 | $2.76 | $2.76 | 3,799 |
| 2012-01-17 | $2.77 | $2.77 | 26,201 |
| 2012-01-13 | $2.72 | $2.72 | 28,830 |
| 2012-01-12 | $2.81 | $2.81 | 487 |
| 2012-01-11 | $2.80 | $2.80 | 4,967 |
| 2012-01-10 | $2.81 | $2.81 | 14,513 |
| 2012-01-09 | $2.83 | $2.83 | 4,480 |
| 2012-01-06 | $2.81 | $2.81 | 7,208 |
| 2012-01-05 | $2.80 | $2.80 | 3,506 |
| 2012-01-04 | $2.89 | $2.89 | 584 |
| 2012-01-03 | $2.87 | $2.87 | 12,078 |