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
- 2010-04-05 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 | $3.75 | $3.75 | 413 | — | — |
| 2012-12-28 | $4.50 | $4.50 | 151 | — | — |
| 2012-12-27 | $3.75 | $3.75 | 2,317 | — | — |
| 2012-12-26 | $4.50 | $4.50 | 7,661 | — | — |
| 2012-12-24 | $3.75 | $3.75 | 267 | — | — |
| 2012-12-21 | $3.75 | $3.75 | 5,240 | — | — |
| 2012-12-20 | $3.75 | $3.75 | 400 | — | — |
| 2012-12-19 | $3.75 | $3.75 | 1,413 | — | — |
| 2012-12-18 | $3.75 | $3.75 | 144 | — | — |
| 2012-12-17 | $3.00 | $3.00 | 133 | — | — |
| 2012-12-14 | $3.00 | $3.00 | 2,497 | — | — |
| 2012-12-13 | $3.00 | $3.00 | 1,467 | — | — |
| 2012-12-12 | $2.25 | $2.25 | 0 | — | — |
| 2012-12-11 | $2.25 | $2.25 | 176 | — | — |
| 2012-12-10 | $3.00 | $3.00 | 0 | — | — |
| 2012-12-07 | $3.00 | $3.00 | 707 | — | — |
| 2012-12-06 | $3.00 | $3.00 | 333 | — | — |
| 2012-12-05 | $3.00 | $3.00 | 333 | — | — |
| 2012-12-04 | $3.00 | $3.00 | 707 | — | — |
| 2012-12-03 | $3.00 | $3.00 | 1,983 | — | — |
| 2012-11-30 | $3.75 | $3.75 | 267 | — | — |
| 2012-11-29 | $3.75 | $3.75 | 133 | — | — |
| 2012-11-28 | $3.00 | $3.00 | 573 | — | — |
| 2012-11-27 | $3.00 | $3.00 | 0 | — | — |
| 2012-11-26 | $3.00 | $3.00 | 637 | — | — |
| 2012-11-23 | $3.75 | $3.75 | 13 | — | — |
| 2012-11-21 | $3.75 | $3.75 | 0 | — | — |
| 2012-11-20 | $3.75 | $3.75 | 427 | — | — |
| 2012-11-19 | $3.00 | $3.00 | 133 | — | — |
| 2012-11-16 | $3.75 | $3.75 | 1,467 | — | — |
| 2012-11-15 | $3.00 | $3.00 | 313 | — | — |
| 2012-11-14 | $3.00 | $3.00 | 652 | — | — |
| 2012-11-13 | $3.00 | $3.00 | 1,732 | — | — |
| 2012-11-12 | $2.25 | $2.25 | 1,144 | — | — |
| 2012-11-09 | $3.00 | $3.00 | 133 | — | — |
| 2012-11-08 | $3.00 | $3.00 | 0 | — | — |
| 2012-11-07 | $3.00 | $3.00 | 133 | — | — |
| 2012-11-06 | $3.00 | $3.00 | 0 | — | — |
| 2012-11-05 | $3.00 | $3.00 | 0 | — | — |
| 2012-11-02 | $3.00 | $3.00 | 200 | — | — |
| 2012-11-01 | $3.75 | $3.75 | 0 | — | — |
| 2012-10-31 | $3.75 | $3.75 | 67 | — | — |
| 2012-10-26 | $3.00 | $3.00 | 1,267 | — | — |
| 2012-10-25 | $3.75 | $3.75 | 67 | — | — |
| 2012-10-24 | $3.00 | $3.00 | 631 | — | — |
| 2012-10-23 | $3.00 | $3.00 | 623 | — | — |
| 2012-10-22 | $3.00 | $3.00 | 133 | — | — |
| 2012-10-19 | $3.00 | $3.00 | 29 | — | — |
| 2012-10-18 | $3.00 | $3.00 | 0 | — | — |
| 2012-10-17 | $3.00 | $3.00 | 20 | — | — |
| 2012-10-16 | $2.25 | $2.25 | 173 | — | — |
| 2012-10-15 | $3.00 | $3.00 | 449 | — | — |
| 2012-10-12 | $3.00 | $3.00 | 0 | — | — |
| 2012-10-11 | $3.00 | $3.00 | 44 | — | — |
| 2012-10-10 | $3.00 | $3.00 | 67 | — | — |
| 2012-10-09 | $3.75 | $3.75 | 0 | — | — |
| 2012-10-08 | $3.75 | $3.75 | 0 | — | — |
| 2012-10-05 | $3.75 | $3.75 | 0 | — | — |
| 2012-10-04 | $3.75 | $3.75 | 476 | — | — |
| 2012-10-03 | $3.75 | $3.75 | 317 | — | — |
| 2012-10-02 | $3.75 | $3.75 | 0 | — | — |
| 2012-10-01 | $3.75 | $3.75 | 0 | — | — |
| 2012-09-28 | $3.75 | $3.75 | 144 | — | — |
| 2012-09-27 | $3.75 | $3.75 | 1,427 | — | — |
| 2012-09-26 | $3.75 | $3.75 | 133 | — | — |
| 2012-09-25 | $3.75 | $3.75 | 279 | — | — |
| 2012-09-24 | $3.75 | $3.75 | 1,163 | — | — |
| 2012-09-21 | $3.75 | $3.75 | 144 | — | — |
| 2012-09-20 | $3.75 | $3.75 | 160 | — | — |
| 2012-09-19 | $3.75 | $3.75 | 399 | — | — |
| 2012-09-18 | $3.75 | $3.75 | 0 | — | — |
| 2012-09-17 | $3.75 | $3.75 | 1,533 | — | — |
| 2012-09-14 | $4.50 | $4.50 | 67 | — | — |
| 2012-09-13 | $3.75 | $3.75 | 1,315 | — | — |
| 2012-09-12 | $3.75 | $3.75 | 0 | — | — |
| 2012-09-11 | $3.75 | $3.75 | 429 | — | — |
| 2012-09-10 | $3.75 | $3.75 | 868 | — | — |
| 2012-09-07 | $4.50 | $4.50 | 360 | — | — |
| 2012-09-06 | $3.75 | $3.75 | 13 | — | — |
| 2012-09-05 | $4.50 | $4.50 | 667 | — | — |
| 2012-09-04 | $4.50 | $4.50 | 329 | — | — |
| 2012-08-31 | $3.00 | $3.00 | 2,708 | — | — |
| 2012-08-30 | $3.75 | $3.75 | 800 | — | — |
| 2012-08-29 | $3.75 | $3.75 | 287 | — | — |
| 2012-08-28 | $3.75 | $3.75 | 1,333 | — | — |
| 2012-08-27 | $3.00 | $3.00 | 0 | — | — |
| 2012-08-24 | $3.00 | $3.00 | 0 | — | — |
| 2012-08-23 | $3.00 | $3.00 | 0 | — | — |
| 2012-08-22 | $3.00 | $3.00 | 624 | — | — |
| 2012-08-21 | $3.00 | $3.00 | 667 | — | — |
| 2012-08-20 | $3.00 | $3.00 | 0 | — | — |
| 2012-08-17 | $3.00 | $3.00 | 547 | — | — |
| 2012-08-16 | $3.00 | $3.00 | 160 | — | — |
| 2012-08-15 | $3.00 | $3.00 | 200 | — | — |
| 2012-08-14 | $3.75 | $3.75 | 333 | — | — |
| 2012-08-13 | $3.00 | $3.00 | 17 | — | — |
| 2012-08-10 | $3.00 | $3.00 | 0 | — | — |
| 2012-08-09 | $3.00 | $3.00 | 0 | — | — |
| 2012-08-08 | $3.00 | $3.00 | 229 | — | — |
| 2012-08-07 | $3.00 | $3.00 | 201 | — | — |
| 2012-08-06 | $3.00 | $3.00 | 667 | — | — |
| 2012-08-03 | $2.25 | $2.25 | 667 | — | — |
| 2012-08-02 | $2.25 | $2.25 | 6,896 | — | — |
| 2012-08-01 | $3.00 | $3.00 | 267 | — | — |
| 2012-07-31 | $3.75 | $3.75 | 53 | — | — |
| 2012-07-30 | $3.00 | $3.00 | 53 | — | — |
| 2012-07-27 | $2.25 | $2.25 | 0 | — | — |
| 2012-07-26 | $2.25 | $2.25 | 27 | — | — |
| 2012-07-25 | $2.25 | $2.25 | 133 | — | — |
| 2012-07-24 | $2.25 | $2.25 | 1,505 | — | — |
| 2012-07-23 | $2.25 | $2.25 | 85 | — | — |
| 2012-07-20 | $3.00 | $3.00 | 0 | — | — |
| 2012-07-19 | $3.00 | $3.00 | 0 | — | — |
| 2012-07-18 | $3.00 | $3.00 | 67 | — | — |
| 2012-07-17 | $2.25 | $2.25 | 0 | — | — |
| 2012-07-16 | $2.25 | $2.25 | 0 | — | — |
| 2012-07-13 | $2.25 | $2.25 | 307 | — | — |
| 2012-07-12 | $2.25 | $2.25 | 1,232 | — | — |
| 2012-07-11 | $2.25 | $2.25 | 1,080 | — | — |
| 2012-07-10 | $1.50 | $1.50 | 10,051 | — | — |
| 2012-07-09 | $2.25 | $2.25 | 53 | — | — |
| 2012-07-06 | $3.00 | $3.00 | 4,996 | — | — |
| 2012-07-05 | $3.00 | $3.00 | 400 | — | — |
| 2012-07-03 | $3.00 | $3.00 | 0 | — | — |
| 2012-07-02 | $3.00 | $3.00 | 243 | — | — |
| 2012-06-29 | $3.00 | $3.00 | 169 | — | — |
| 2012-06-28 | $3.00 | $3.00 | 133 | — | — |
| 2012-06-27 | $3.75 | $3.75 | 4,413 | — | — |
| 2012-06-26 | $3.00 | $3.00 | 67 | — | — |
| 2012-06-25 | $3.75 | $3.75 | 67 | — | — |
| 2012-06-22 | $3.00 | $3.00 | 0 | — | — |
| 2012-06-21 | $3.00 | $3.00 | 200 | — | — |
| 2012-06-20 | $3.00 | $3.00 | 267 | — | — |
| 2012-06-19 | $3.00 | $3.00 | 7 | — | — |
| 2012-06-18 | $3.00 | $3.00 | 12,179 | — | — |
| 2012-06-15 | $2.25 | $2.25 | 67 | — | — |
| 2012-06-14 | $3.00 | $3.00 | 367 | — | — |
| 2012-06-13 | $3.00 | $3.00 | 0 | — | — |
| 2012-06-12 | $3.00 | $3.00 | 933 | — | — |
| 2012-06-11 | $3.00 | $3.00 | 0 | — | — |
| 2012-06-08 | $3.00 | $3.00 | 0 | — | — |
| 2012-06-07 | $3.00 | $3.00 | 0 | — | — |
| 2012-06-06 | $3.00 | $3.00 | 227 | — | — |
| 2012-06-05 | $3.00 | $3.00 | 200 | — | — |
| 2012-06-04 | $3.75 | $3.75 | 711 | — | — |
| 2012-06-01 | $3.00 | $3.00 | 467 | — | — |
| 2012-05-31 | $3.00 | $3.00 | 1,267 | — | — |
| 2012-05-30 | $3.00 | $3.00 | 0 | — | — |
| 2012-05-29 | $3.00 | $3.00 | 1,467 | — | — |
| 2012-05-25 | $3.00 | $3.00 | 400 | — | — |
| 2012-05-24 | $3.00 | $3.00 | 1,727 | — | — |
| 2012-05-23 | $3.75 | $3.75 | 1,387 | — | — |
| 2012-05-22 | $3.00 | $3.00 | 0 | — | — |
| 2012-05-21 | $3.00 | $3.00 | 0 | — | — |
| 2012-05-18 | $3.00 | $3.00 | 0 | — | — |
| 2012-05-17 | $3.00 | $3.00 | 751 | — | — |
| 2012-05-16 | $3.00 | $3.00 | 16 | — | — |
| 2012-05-15 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-14 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-11 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-10 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-09 | $4.50 | $4.50 | 1,867 | — | — |
| 2012-05-08 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-07 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-04 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-03 | $4.50 | $4.50 | 1,004 | — | — |
| 2012-05-02 | $4.50 | $4.50 | 0 | — | — |
| 2012-05-01 | $4.50 | $4.50 | 667 | — | — |
| 2012-04-30 | $4.50 | $4.50 | 213 | — | — |
| 2012-04-27 | $4.50 | $4.50 | 0 | — | — |
| 2012-04-26 | $4.50 | $4.50 | 553 | — | — |
| 2012-04-25 | $4.50 | $4.50 | 0 | — | — |
| 2012-04-24 | $4.50 | $4.50 | 1,307 | — | — |
| 2012-04-23 | $4.50 | $4.50 | 728 | — | — |
| 2012-04-20 | $5.25 | $5.25 | 1,048 | — | — |
| 2012-04-19 | $5.25 | $5.25 | 240 | — | — |
| 2012-04-18 | $6.00 | $6.00 | 13 | — | — |
| 2012-04-17 | $5.25 | $5.25 | 787 | — | — |
| 2012-04-16 | $4.50 | $4.50 | 667 | — | — |
| 2012-04-13 | $5.25 | $5.25 | 0 | — | — |
| 2012-04-12 | $5.25 | $5.25 | 93 | — | — |
| 2012-04-11 | $6.00 | $6.00 | 275 | — | — |
| 2012-04-10 | $5.25 | $5.25 | 561 | — | — |
| 2012-04-09 | $5.25 | $5.25 | 287 | — | — |
| 2012-04-05 | $5.25 | $5.25 | 1,224 | — | — |
| 2012-04-04 | $5.25 | $5.25 | 9 | — | — |
| 2012-04-03 | $5.25 | $5.25 | 0 | — | — |
| 2012-04-02 | $5.25 | $5.25 | 3 | — | — |
| 2012-03-30 | $5.25 | $5.25 | 20 | — | — |
| 2012-03-29 | $5.25 | $5.25 | 827 | — | — |
| 2012-03-28 | $5.25 | $5.25 | 37 | — | — |
| 2012-03-27 | $5.25 | $5.25 | 149 | — | — |
| 2012-03-26 | $5.25 | $5.25 | 267 | — | — |
| 2012-03-23 | $5.25 | $5.25 | 47 | — | — |
| 2012-03-22 | $5.25 | $5.25 | 0 | — | — |
| 2012-03-21 | $5.25 | $5.25 | 1,600 | — | — |
| 2012-03-20 | $6.00 | $6.00 | 0 | — | — |
| 2012-03-19 | $6.00 | $6.00 | 467 | — | — |
| 2012-03-16 | $5.25 | $5.25 | 0 | — | — |
| 2012-03-15 | $5.25 | $5.25 | 67 | — | — |
| 2012-03-14 | $5.25 | $5.25 | 267 | — | — |
| 2012-03-13 | $6.00 | $6.00 | 2,613 | — | — |
| 2012-03-12 | $6.75 | $6.75 | 304 | — | — |
| 2012-03-09 | $6.75 | $6.75 | 129 | — | — |
| 2012-03-08 | $6.00 | $6.00 | 600 | — | — |
| 2012-03-07 | $5.25 | $5.25 | 200 | — | — |
| 2012-03-06 | $6.00 | $6.00 | 0 | — | — |
| 2012-03-05 | $6.00 | $6.00 | 627 | — | — |
| 2012-03-02 | $6.75 | $6.75 | 3,403 | — | — |
| 2012-03-01 | $5.25 | $5.25 | 8 | — | — |
| 2012-02-29 | $5.25 | $5.25 | 0 | — | — |
| 2012-02-28 | $5.25 | $5.25 | 1,876 | — | — |
| 2012-02-27 | $5.25 | $5.25 | 683 | — | — |
| 2012-02-24 | $6.00 | $6.00 | 80 | — | — |
| 2012-02-23 | $6.75 | $6.75 | 93 | — | — |
| 2012-02-22 | $6.75 | $6.75 | 73 | — | — |
| 2012-02-21 | $6.00 | $6.00 | 733 | — | — |
| 2012-02-17 | $6.00 | $6.00 | 400 | — | — |
| 2012-02-16 | $6.75 | $6.75 | 51 | — | — |
| 2012-02-15 | $6.00 | $6.00 | 1 | — | — |
| 2012-02-14 | $6.75 | $6.75 | 7 | — | — |
| 2012-02-13 | $6.75 | $6.75 | 1,469 | — | — |
| 2012-02-10 | $6.75 | $6.75 | 133 | — | — |
| 2012-02-09 | $6.75 | $6.75 | 9 | — | — |
| 2012-02-08 | $6.00 | $6.00 | 37 | — | — |
| 2012-02-07 | $5.25 | $5.25 | 356 | — | — |
| 2012-02-06 | $6.00 | $6.00 | 675 | — | — |
| 2012-02-03 | $6.00 | $6.00 | 0 | — | — |
| 2012-02-02 | $6.00 | $6.00 | 0 | — | — |
| 2012-02-01 | $6.00 | $6.00 | 220 | — | — |
| 2012-01-31 | $6.00 | $6.00 | 67 | — | — |
| 2012-01-30 | $5.25 | $5.25 | 873 | — | — |
| 2012-01-27 | $3.75 | $3.75 | 0 | — | — |
| 2012-01-26 | $3.75 | $3.75 | 77 | — | — |
| 2012-01-25 | $4.50 | $4.50 | 0 | — | — |
| 2012-01-24 | $4.50 | $4.50 | 287 | — | — |
| 2012-01-23 | $5.25 | $5.25 | 248 | — | — |
| 2012-01-20 | $5.25 | $5.25 | 27 | — | — |
| 2012-01-19 | $5.25 | $5.25 | 27 | — | — |
| 2012-01-18 | $5.25 | $5.25 | 0 | — | — |
| 2012-01-17 | $5.25 | $5.25 | 1,496 | — | — |
| 2012-01-13 | $4.50 | $4.50 | 1,347 | — | — |
| 2012-01-12 | $4.50 | $4.50 | 1,151 | — | — |
| 2012-01-11 | $4.50 | $4.50 | 1,483 | — | — |
| 2012-01-10 | $4.50 | $4.50 | 0 | — | — |
| 2012-01-09 | $4.50 | $4.50 | 2,367 | — | — |
| 2012-01-06 | $3.75 | $3.75 | 2,427 | — | — |
| 2012-01-05 | $3.75 | $3.75 | 0 | — | — |
| 2012-01-04 | $3.75 | $3.75 | 40 | — | — |
| 2012-01-03 | $3.75 | $3.75 | 53 | — | — |