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
- 1998-05-19 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 | $3.70 | $3.70 | 11,010 | — | — |
| 2012-12-28 | $3.80 | $3.80 | 10,850 | — | — |
| 2012-12-27 | $3.90 | $3.90 | 6,970 | — | — |
| 2012-12-26 | $3.70 | $3.70 | 12,570 | — | — |
| 2012-12-24 | $3.30 | $3.30 | 3,940 | — | — |
| 2012-12-21 | $3.30 | $3.30 | 24,140 | — | — |
| 2012-12-20 | $3.30 | $3.30 | 31,640 | — | — |
| 2012-12-19 | $3.50 | $3.50 | 15,060 | — | — |
| 2012-12-18 | $3.70 | $3.70 | 21,550 | — | — |
| 2012-12-17 | $3.70 | $3.70 | 6,030 | — | — |
| 2012-12-14 | $3.90 | $3.90 | 3,050 | — | — |
| 2012-12-13 | $4.00 | $4.00 | 3,640 | — | — |
| 2012-12-12 | $3.80 | $3.80 | 17,370 | — | — |
| 2012-12-11 | $4.00 | $4.00 | 1,800 | — | — |
| 2012-12-10 | $3.70 | $3.70 | 8,200 | — | — |
| 2012-12-07 | $3.80 | $3.80 | 2,050 | — | — |
| 2012-12-06 | $4.00 | $4.00 | 1,090 | — | — |
| 2012-12-05 | $3.90 | $3.90 | 7,670 | — | — |
| 2012-12-04 | $4.00 | $4.00 | 2,420 | — | — |
| 2012-12-03 | $3.60 | $3.60 | 6,220 | — | — |
| 2012-11-30 | $4.10 | $4.10 | 1,070 | — | — |
| 2012-11-29 | $4.00 | $4.00 | 810 | — | — |
| 2012-11-28 | $4.00 | $4.00 | 1,600 | — | — |
| 2012-11-27 | $3.90 | $3.90 | 5,310 | — | — |
| 2012-11-26 | $4.10 | $4.10 | 2,730 | — | — |
| 2012-11-23 | $4.20 | $4.20 | 890 | — | — |
| 2012-11-21 | $4.30 | $4.30 | 1,690 | — | — |
| 2012-11-20 | $3.90 | $3.90 | 2,860 | — | — |
| 2012-11-19 | $4.00 | $4.00 | 2,680 | — | — |
| 2012-11-16 | $4.10 | $4.10 | 3,640 | — | — |
| 2012-11-15 | $4.00 | $4.00 | 1,810 | — | — |
| 2012-11-14 | $4.00 | $4.00 | 2,170 | — | — |
| 2012-11-13 | $4.20 | $4.20 | 580 | — | — |
| 2012-11-12 | $4.30 | $4.30 | 3,200 | — | — |
| 2012-11-09 | $4.40 | $4.40 | 310 | — | — |
| 2012-11-08 | $4.00 | $4.00 | 27,290 | — | — |
| 2012-11-07 | $4.30 | $4.30 | 11,440 | — | — |
| 2012-11-06 | $4.30 | $4.30 | 1,220 | — | — |
| 2012-11-05 | $4.60 | $4.60 | 4,150 | — | — |
| 2012-11-02 | $4.60 | $4.60 | 3,180 | — | — |
| 2012-11-01 | $4.20 | $4.20 | 2,010 | — | — |
| 2012-10-31 | $4.60 | $4.60 | 3,770 | — | — |
| 2012-10-26 | $4.50 | $4.50 | 5,100 | — | — |
| 2012-10-25 | $4.70 | $4.70 | 2,080 | — | — |
| 2012-10-24 | $4.30 | $4.30 | 2,940 | — | — |
| 2012-10-23 | $4.60 | $4.60 | 4,300 | — | — |
| 2012-10-22 | $4.70 | $4.70 | 900 | — | — |
| 2012-10-19 | $4.80 | $4.80 | 2,530 | — | — |
| 2012-10-18 | $4.90 | $4.90 | 1,590 | — | — |
| 2012-10-17 | $5.20 | $5.20 | 5,990 | — | — |
| 2012-10-16 | $5.20 | $5.20 | 2,030 | — | — |
| 2012-10-15 | $5.00 | $5.00 | 950 | — | — |
| 2012-10-12 | $5.10 | $5.10 | 2,170 | — | — |
| 2012-10-11 | $4.60 | $4.60 | 1,210 | — | — |
| 2012-10-10 | $4.70 | $4.70 | 15,380 | — | — |
| 2012-10-09 | $5.10 | $5.10 | 15,070 | — | — |
| 2012-10-08 | $5.90 | $5.90 | 49,190 | — | — |
| 2012-10-05 | $4.50 | $4.50 | 20,810 | — | — |
| 2012-10-04 | $4.10 | $4.10 | 4,730 | — | — |
| 2012-10-03 | $4.50 | $4.50 | 4,700 | — | — |
| 2012-10-02 | $4.60 | $4.60 | 11,160 | — | — |
| 2012-10-01 | $4.20 | $4.20 | 5,730 | — | — |
| 2012-09-28 | $3.80 | $3.80 | 8,810 | — | — |
| 2012-09-27 | $3.80 | $3.80 | 4,530 | — | — |
| 2012-09-26 | $3.70 | $3.70 | 1,380 | — | — |
| 2012-09-25 | $3.70 | $3.70 | 5,560 | — | — |
| 2012-09-24 | $3.80 | $3.80 | 5,700 | — | — |
| 2012-09-21 | $4.00 | $4.00 | 1,820 | — | — |
| 2012-09-20 | $3.80 | $3.80 | 1,990 | — | — |
| 2012-09-19 | $3.70 | $3.70 | 2,010 | — | — |
| 2012-09-18 | $4.00 | $4.00 | 2,080 | — | — |
| 2012-09-17 | $3.90 | $3.90 | 1,090 | — | — |
| 2012-09-14 | $3.90 | $3.90 | 4,180 | — | — |
| 2012-09-13 | $4.20 | $4.20 | 1,300 | — | — |
| 2012-09-12 | $4.00 | $4.00 | 3,390 | — | — |
| 2012-09-11 | $3.90 | $3.90 | 10,630 | — | — |
| 2012-09-10 | $4.50 | $4.50 | 1,680 | — | — |
| 2012-09-07 | $4.40 | $4.40 | 750 | — | — |
| 2012-09-06 | $4.10 | $4.10 | 2,630 | — | — |
| 2012-09-05 | $4.20 | $4.20 | 2,300 | — | — |
| 2012-09-04 | $4.40 | $4.40 | 7,600 | — | — |
| 2012-08-31 | $4.80 | $4.80 | 5,350 | — | — |
| 2012-08-30 | $4.80 | $4.80 | 1,890 | — | — |
| 2012-08-29 | $4.90 | $4.90 | 2,680 | — | — |
| 2012-08-28 | $5.00 | $5.00 | 1,150 | — | — |
| 2012-08-27 | $4.90 | $4.90 | 2,370 | — | — |
| 2012-08-24 | $5.20 | $5.20 | 2,510 | — | — |
| 2012-08-23 | $5.00 | $5.00 | 4,090 | — | — |
| 2012-08-22 | $5.00 | $5.00 | 1,270 | — | — |
| 2012-08-21 | $5.00 | $5.00 | 6,510 | — | — |
| 2012-08-20 | $4.90 | $4.90 | 3,080 | — | — |
| 2012-08-17 | $4.90 | $4.90 | 2,810 | — | — |
| 2012-08-16 | $4.60 | $4.60 | 5,710 | — | — |
| 2012-08-15 | $4.40 | $4.40 | 7,770 | — | — |
| 2012-08-14 | $5.00 | $5.00 | 3,140 | — | — |
| 2012-08-13 | $4.70 | $4.70 | 11,360 | — | — |
| 2012-08-10 | $4.50 | $4.50 | 9,740 | — | — |
| 2012-08-09 | $4.50 | $4.50 | 17,370 | — | — |
| 2012-08-08 | $4.50 | $4.50 | 3,860 | — | — |
| 2012-08-07 | $4.60 | $4.60 | 19,560 | — | — |
| 2012-08-06 | $4.80 | $4.80 | 5,880 | — | — |
| 2012-08-03 | $5.20 | $5.20 | 1,880 | — | — |
| 2012-08-02 | $5.20 | $5.20 | 1,840 | — | — |
| 2012-08-01 | $5.20 | $5.20 | 6,030 | — | — |
| 2012-07-31 | $5.60 | $5.60 | 260 | — | — |
| 2012-07-30 | $5.70 | $5.70 | 550 | — | — |
| 2012-07-27 | $5.70 | $5.70 | 1,060 | — | — |
| 2012-07-26 | $5.80 | $5.80 | 140 | — | — |
| 2012-07-25 | $5.80 | $5.80 | 2,010 | — | — |
| 2012-07-24 | $5.40 | $5.40 | 2,760 | — | — |
| 2012-07-23 | $5.80 | $5.80 | 1,160 | — | — |
| 2012-07-20 | $5.80 | $5.80 | 640 | — | — |
| 2012-07-19 | $5.90 | $5.90 | 1,080 | — | — |
| 2012-07-18 | $6.00 | $6.00 | 2,320 | — | — |
| 2012-07-17 | $5.60 | $5.60 | 3,030 | — | — |
| 2012-07-16 | $5.90 | $5.90 | 860 | — | — |
| 2012-07-13 | $6.00 | $6.00 | 1,830 | — | — |
| 2012-07-12 | $6.00 | $6.00 | 4,040 | — | — |
| 2012-07-11 | $6.00 | $6.00 | 2,940 | — | — |
| 2012-07-10 | $5.80 | $5.80 | 1,950 | — | — |
| 2012-07-09 | $6.00 | $6.00 | 860 | — | — |
| 2012-07-06 | $6.10 | $6.10 | 3,290 | — | — |
| 2012-07-05 | $5.80 | $5.80 | 4,570 | — | — |
| 2012-07-03 | $6.20 | $6.20 | 5,440 | — | — |
| 2012-07-02 | $6.30 | $6.30 | 8,770 | — | — |
| 2012-06-29 | $6.30 | $6.30 | 5,730 | — | — |
| 2012-06-28 | $5.80 | $5.80 | 2,650 | — | — |
| 2012-06-27 | $5.70 | $5.70 | 3,160 | — | — |
| 2012-06-26 | $6.20 | $6.20 | 3,770 | — | — |
| 2012-06-25 | $6.40 | $6.40 | 890 | — | — |
| 2012-06-22 | $6.50 | $6.50 | 1,040 | — | — |
| 2012-06-21 | $6.70 | $6.70 | 8,890 | — | — |
| 2012-06-20 | $7.20 | $7.20 | 4,280 | — | — |
| 2012-06-19 | $6.90 | $6.90 | 3,200 | — | — |
| 2012-06-18 | $6.70 | $6.70 | 3,950 | — | — |
| 2012-06-15 | $6.30 | $6.30 | 11,090 | — | — |
| 2012-06-14 | $6.60 | $6.60 | 6,120 | — | — |
| 2012-06-13 | $6.80 | $6.80 | 6,660 | — | — |
| 2012-06-12 | $6.90 | $6.90 | 1,210 | — | — |
| 2012-06-11 | $6.80 | $6.80 | 5,260 | — | — |
| 2012-06-08 | $6.90 | $6.90 | 520 | — | — |
| 2012-06-07 | $7.00 | $7.00 | 250 | — | — |
| 2012-06-06 | $6.90 | $6.90 | 420 | — | — |
| 2012-06-05 | $7.00 | $7.00 | 560 | — | — |
| 2012-06-04 | $6.90 | $6.90 | 3,030 | — | — |
| 2012-06-01 | $7.00 | $7.00 | 1,920 | — | — |
| 2012-05-31 | $7.00 | $7.00 | 18,170 | — | — |
| 2012-05-30 | $7.20 | $7.20 | 1,820 | — | — |
| 2012-05-29 | $7.20 | $7.20 | 3,940 | — | — |
| 2012-05-25 | $7.20 | $7.20 | 2,900 | — | — |
| 2012-05-24 | $7.20 | $7.20 | 1,590 | — | — |
| 2012-05-23 | $7.00 | $7.00 | 4,630 | — | — |
| 2012-05-22 | $7.00 | $7.00 | 4,280 | — | — |
| 2012-05-21 | $7.20 | $7.20 | 20,120 | — | — |
| 2012-05-18 | $7.00 | $7.00 | 3,800 | — | — |
| 2012-05-17 | $7.00 | $7.00 | 13,380 | — | — |
| 2012-05-16 | $6.90 | $6.90 | 21,140 | — | — |
| 2012-05-15 | $8.10 | $8.10 | 2,110 | — | — |
| 2012-05-14 | $8.10 | $8.10 | 1,750 | — | — |
| 2012-05-11 | $8.50 | $8.50 | 7,800 | — | — |
| 2012-05-10 | $8.10 | $8.10 | 1,510 | — | — |
| 2012-05-09 | $8.30 | $8.30 | 470 | — | — |
| 2012-05-08 | $8.20 | $8.20 | 650 | — | — |
| 2012-05-07 | $8.20 | $8.20 | 2,700 | — | — |
| 2012-05-04 | $8.10 | $8.10 | 4,100 | — | — |
| 2012-05-03 | $7.60 | $7.60 | 4,060 | — | — |
| 2012-05-02 | $8.30 | $8.30 | 10,070 | — | — |
| 2012-05-01 | $8.60 | $8.60 | 6,500 | — | — |
| 2012-04-30 | $9.00 | $9.00 | 1,420 | — | — |
| 2012-04-27 | $9.00 | $9.00 | 2,560 | — | — |
| 2012-04-26 | $9.00 | $9.00 | 2,890 | — | — |
| 2012-04-25 | $9.40 | $9.40 | 4,610 | — | — |
| 2012-04-24 | $9.20 | $9.20 | 2,280 | — | — |
| 2012-04-23 | $9.20 | $9.20 | 3,380 | — | — |
| 2012-04-20 | $8.70 | $8.70 | 9,310 | — | — |
| 2012-04-19 | $9.00 | $9.00 | 550 | — | — |
| 2012-04-18 | $9.00 | $9.00 | 2,450 | — | — |
| 2012-04-17 | $9.10 | $9.10 | 1,660 | — | — |
| 2012-04-16 | $8.80 | $8.80 | 3,850 | — | — |
| 2012-04-13 | $8.90 | $8.90 | 1,610 | — | — |
| 2012-04-12 | $8.90 | $8.90 | 6,310 | — | — |
| 2012-04-11 | $9.30 | $9.30 | 2,200 | — | — |
| 2012-04-10 | $9.00 | $9.00 | 3,020 | — | — |
| 2012-04-09 | $8.90 | $8.90 | 4,440 | — | — |
| 2012-04-05 | $9.10 | $9.10 | 5,820 | — | — |
| 2012-04-04 | $9.10 | $9.10 | 3,550 | — | — |
| 2012-04-03 | $9.20 | $9.20 | 42,450 | — | — |
| 2012-04-02 | $9.10 | $9.10 | 17,210 | — | — |
| 2012-03-30 | $9.30 | $9.30 | 16,220 | — | — |
| 2012-03-29 | $9.30 | $9.30 | 2,530 | — | — |
| 2012-03-28 | $9.30 | $9.30 | 6,440 | — | — |
| 2012-03-27 | $9.10 | $9.10 | 14,890 | — | — |
| 2012-03-26 | $9.00 | $9.00 | 3,290 | — | — |
| 2012-03-23 | $9.40 | $9.40 | 6,080 | — | — |
| 2012-03-22 | $9.30 | $9.30 | 11,740 | — | — |
| 2012-03-21 | $9.40 | $9.40 | 2,550 | — | — |
| 2012-03-20 | $9.10 | $9.10 | 2,950 | — | — |
| 2012-03-19 | $9.10 | $9.10 | 10,090 | — | — |
| 2012-03-16 | $9.50 | $9.50 | 5,230 | — | — |
| 2012-03-15 | $9.40 | $9.40 | 6,800 | — | — |
| 2012-03-14 | $9.20 | $9.20 | 6,620 | — | — |
| 2012-03-13 | $9.10 | $9.10 | 8,060 | — | — |
| 2012-03-12 | $8.80 | $8.80 | 1,640 | — | — |
| 2012-03-09 | $9.00 | $9.00 | 7,830 | — | — |
| 2012-03-08 | $9.00 | $9.00 | 9,690 | — | — |
| 2012-03-07 | $8.40 | $8.40 | 6,960 | — | — |
| 2012-03-06 | $8.20 | $8.20 | 1,220 | — | — |
| 2012-03-05 | $8.00 | $8.00 | 2,590 | — | — |
| 2012-03-02 | $8.00 | $8.00 | 5,640 | — | — |
| 2012-03-01 | $7.90 | $7.90 | 3,910 | — | — |
| 2012-02-29 | $7.90 | $7.90 | 3,120 | — | — |
| 2012-02-28 | $7.80 | $7.80 | 440 | — | — |
| 2012-02-27 | $7.50 | $7.50 | 9,100 | — | — |
| 2012-02-24 | $7.40 | $7.40 | 5,380 | — | — |
| 2012-02-23 | $8.00 | $8.00 | 2,170 | — | — |
| 2012-02-22 | $8.00 | $8.00 | 440 | — | — |
| 2012-02-21 | $8.00 | $8.00 | 4,230 | — | — |
| 2012-02-17 | $8.40 | $8.40 | 9,730 | — | — |
| 2012-02-16 | $7.50 | $7.50 | 4,310 | — | — |
| 2012-02-15 | $7.30 | $7.30 | 7,760 | — | — |
| 2012-02-14 | $7.00 | $7.00 | 2,990 | — | — |
| 2012-02-13 | $6.90 | $6.90 | 4,240 | — | — |
| 2012-02-10 | $7.00 | $7.00 | 3,800 | — | — |
| 2012-02-09 | $7.10 | $7.10 | 5,180 | — | — |
| 2012-02-08 | $7.30 | $7.30 | 3,180 | — | — |
| 2012-02-07 | $7.50 | $7.50 | 4,270 | — | — |
| 2012-02-06 | $7.40 | $7.40 | 1,980 | — | — |
| 2012-02-03 | $7.40 | $7.40 | 2,660 | — | — |
| 2012-02-02 | $7.40 | $7.40 | 2,880 | — | — |
| 2012-02-01 | $7.50 | $7.50 | 3,350 | — | — |
| 2012-01-31 | $7.00 | $7.00 | 2,790 | — | — |
| 2012-01-30 | $7.00 | $7.00 | 5,710 | — | — |
| 2012-01-27 | $7.30 | $7.30 | 1,560 | — | — |
| 2012-01-26 | $7.60 | $7.60 | 1,680 | — | — |
| 2012-01-25 | $7.60 | $7.60 | 1,570 | — | — |
| 2012-01-24 | $7.60 | $7.60 | 2,960 | — | — |
| 2012-01-23 | $7.30 | $7.30 | 1,430 | — | — |
| 2012-01-20 | $7.40 | $7.40 | 2,020 | — | — |
| 2012-01-19 | $7.50 | $7.50 | 2,420 | — | — |
| 2012-01-18 | $7.60 | $7.60 | 2,080 | — | — |
| 2012-01-17 | $7.50 | $7.50 | 2,790 | — | — |
| 2012-01-13 | $7.50 | $7.50 | 1,230 | — | — |
| 2012-01-12 | $7.50 | $7.50 | 1,030 | — | — |
| 2012-01-11 | $7.70 | $7.70 | 320 | — | — |
| 2012-01-10 | $7.80 | $7.80 | 1,670 | — | — |
| 2012-01-09 | $7.50 | $7.50 | 2,620 | — | — |
| 2012-01-06 | $7.50 | $7.50 | 3,470 | — | — |
| 2012-01-05 | $7.10 | $7.10 | 5,330 | — | — |
| 2012-01-04 | $6.90 | $6.90 | 1,580 | — | — |
| 2012-01-03 | $6.90 | $6.90 | 1,550 | — | — |