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
- 1999-06-16 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 | $9.50 | $9.50 | 7,084 |
| 2012-12-28 | $9.19 | $9.19 | 18,511 |
| 2012-12-27 | $9.50 | $9.50 | 457 |
| 2012-12-26 | $9.53 | $9.53 | 0 |
| 2012-12-24 | $9.53 | $9.53 | 9,598 |
| 2012-12-21 | $9.57 | $9.57 | 11,655 |
| 2012-12-20 | $9.90 | $9.90 | 12,112 |
| 2012-12-19 | $9.52 | $9.52 | 2,742 |
| 2012-12-18 | $9.43 | $9.43 | 6,399 |
| 2012-12-17 | $9.19 | $9.19 | 19,882 |
| 2012-12-14 | $8.84 | $8.84 | 1,600 |
| 2012-12-13 | $8.84 | $8.84 | 3,199 |
| 2012-12-12 | $9.04 | $9.04 | 7,998 |
| 2012-12-11 | $8.99 | $8.99 | 18,511 |
| 2012-12-10 | $8.93 | $8.93 | 457 |
| 2012-12-07 | $8.88 | $8.88 | 1,143 |
| 2012-12-06 | $8.59 | $8.59 | 914 |
| 2012-12-05 | $8.69 | $8.69 | 5,028 |
| 2012-12-04 | $8.72 | $8.72 | 4,799 |
| 2012-12-03 | $8.73 | $8.73 | 2,971 |
| 2012-11-30 | $8.72 | $8.72 | 8,456 |
| 2012-11-29 | $8.97 | $8.97 | 1,143 |
| 2012-11-28 | $8.62 | $8.62 | 6,856 |
| 2012-11-27 | $8.99 | $8.99 | 52,333 |
| 2012-11-26 | $8.97 | $8.97 | 14,397 |
| 2012-11-23 | $9.19 | $9.19 | 229 |
| 2012-11-21 | $8.84 | $8.84 | 10,055 |
| 2012-11-20 | $8.97 | $8.97 | 5,485 |
| 2012-11-19 | $9.06 | $9.06 | 81,127 |
| 2012-11-16 | $8.88 | $8.88 | 58,275 |
| 2012-11-15 | $9.10 | $9.10 | 39,078 |
| 2012-11-14 | $9.33 | $9.33 | 17,825 |
| 2012-11-13 | $9.68 | $9.68 | 6,856 |
| 2012-11-12 | $10.06 | $10.06 | 1,371 |
| 2012-11-09 | $10.10 | $10.10 | 2,285 |
| 2012-11-08 | $9.49 | $9.49 | 5,485 |
| 2012-11-07 | $10.03 | $10.03 | 0 |
| 2012-11-06 | $10.03 | $10.03 | 2,971 |
| 2012-11-05 | $9.77 | $9.77 | 457 |
| 2012-11-02 | $9.63 | $9.63 | 2,971 |
| 2012-11-01 | $9.99 | $9.99 | 5,713 |
| 2012-10-31 | $10.00 | $10.00 | 13,940 |
| 2012-10-26 | $9.70 | $9.70 | 914 |
| 2012-10-25 | $9.96 | $9.96 | 0 |
| 2012-10-24 | $9.96 | $9.96 | 0 |
| 2012-10-23 | $9.96 | $9.96 | 526 |
| 2012-10-22 | $10.46 | $10.46 | 0 |
| 2012-10-19 | $10.46 | $10.46 | 526 |
| 2012-10-18 | $10.82 | $10.82 | 526 |
| 2012-10-17 | $11.22 | $11.22 | 0 |
| 2012-10-16 | $11.22 | $11.22 | 0 |
| 2012-10-15 | $11.22 | $11.22 | 0 |
| 2012-10-12 | $11.22 | $11.22 | 0 |
| 2012-10-11 | $11.22 | $11.22 | 0 |
| 2012-10-10 | $11.22 | $11.22 | 0 |
| 2012-10-09 | $11.22 | $11.22 | 3,154 |
| 2012-10-08 | $11.42 | $11.42 | 0 |
| 2012-10-05 | $11.42 | $11.42 | 7,359 |
| 2012-10-04 | $11.21 | $11.21 | 6,307 |
| 2012-10-03 | $14.47 | $14.47 | 0 |
| 2012-10-02 | $14.47 | $14.47 | 0 |
| 2012-10-01 | $14.47 | $14.47 | 263 |
| 2012-09-28 | $11.11 | $11.11 | 0 |
| 2012-09-27 | $11.11 | $11.11 | 0 |
| 2012-09-26 | $11.11 | $11.11 | 0 |
| 2012-09-25 | $11.11 | $11.11 | 0 |
| 2012-09-24 | $11.11 | $11.11 | 0 |
| 2012-09-21 | $11.11 | $11.11 | 0 |
| 2012-09-20 | $11.11 | $11.11 | 0 |
| 2012-09-19 | $11.11 | $11.11 | 263 |
| 2012-09-18 | $11.10 | $11.10 | 2,891 |
| 2012-09-17 | $10.86 | $10.86 | 1,314 |
| 2012-09-14 | $11.22 | $11.22 | 788 |
| 2012-09-13 | $11.03 | $11.03 | 7,621 |
| 2012-09-12 | $11.61 | $11.61 | 0 |
| 2012-09-11 | $11.61 | $11.61 | 0 |
| 2012-09-10 | $11.61 | $11.61 | 0 |
| 2012-09-07 | $11.61 | $11.61 | 0 |
| 2012-09-06 | $11.61 | $11.61 | 0 |
| 2012-09-05 | $11.61 | $11.61 | 0 |
| 2012-09-04 | $11.61 | $11.61 | 0 |
| 2012-08-31 | $11.61 | $11.61 | 0 |
| 2012-08-30 | $11.61 | $11.61 | 0 |
| 2012-08-29 | $11.61 | $11.61 | 0 |
| 2012-08-28 | $11.61 | $11.61 | 0 |
| 2012-08-27 | $11.61 | $11.61 | 0 |
| 2012-08-24 | $11.61 | $11.61 | 0 |
| 2012-08-23 | $11.61 | $11.61 | 0 |
| 2012-08-22 | $11.61 | $11.61 | 0 |
| 2012-08-21 | $11.61 | $11.61 | 0 |
| 2012-08-20 | $11.61 | $11.61 | 0 |
| 2012-08-17 | $11.61 | $11.61 | 0 |
| 2012-08-16 | $11.61 | $11.61 | 0 |
| 2012-08-15 | $11.61 | $11.61 | 0 |
| 2012-08-14 | $11.61 | $11.61 | 0 |
| 2012-08-13 | $11.61 | $11.61 | 0 |
| 2012-08-10 | $11.61 | $11.61 | 0 |
| 2012-08-09 | $11.61 | $11.61 | 0 |
| 2012-08-08 | $11.61 | $11.61 | 0 |
| 2012-08-07 | $11.61 | $11.61 | 0 |
| 2012-08-06 | $11.61 | $11.61 | 1,314 |
| 2012-08-03 | $11.15 | $11.15 | 0 |
| 2012-08-02 | $11.15 | $11.15 | 788 |
| 2012-08-01 | $11.22 | $11.22 | 0 |
| 2012-07-31 | $11.22 | $11.22 | 2,102 |
| 2012-07-30 | $9.92 | $9.92 | 0 |
| 2012-07-27 | $9.92 | $9.92 | 0 |
| 2012-07-26 | $9.92 | $9.92 | 0 |
| 2012-07-25 | $9.92 | $9.92 | 0 |
| 2012-07-24 | $9.92 | $9.92 | 526 |
| 2012-07-23 | $11.30 | $11.30 | 0 |
| 2012-07-20 | $11.30 | $11.30 | 1,314 |
| 2012-07-19 | $11.13 | $11.13 | 0 |
| 2012-07-18 | $11.13 | $11.13 | 0 |
| 2012-07-17 | $11.13 | $11.13 | 526 |
| 2012-07-16 | $11.11 | $11.11 | 0 |
| 2012-07-13 | $11.11 | $11.11 | 0 |
| 2012-07-12 | $11.11 | $11.11 | 526 |
| 2012-07-11 | $10.60 | $10.60 | 526 |
| 2012-07-10 | $10.41 | $10.41 | 0 |
| 2012-07-09 | $10.41 | $10.41 | 788 |
| 2012-07-06 | $10.27 | $10.27 | 1,051 |
| 2012-07-05 | $10.09 | $10.09 | 0 |
| 2012-07-03 | $10.09 | $10.09 | 0 |
| 2012-07-02 | $10.09 | $10.09 | 0 |
| 2012-06-29 | $10.09 | $10.09 | 526 |
| 2012-06-28 | $10.04 | $10.04 | 0 |
| 2012-06-27 | $10.04 | $10.04 | 0 |
| 2012-06-26 | $10.04 | $10.04 | 0 |
| 2012-06-25 | $10.04 | $10.04 | 0 |
| 2012-06-22 | $10.04 | $10.04 | 788 |
| 2012-06-21 | $9.89 | $9.89 | 0 |
| 2012-06-20 | $9.89 | $9.89 | 0 |
| 2012-06-19 | $9.89 | $9.89 | 0 |
| 2012-06-18 | $9.89 | $9.89 | 0 |
| 2012-06-15 | $9.89 | $9.89 | 0 |
| 2012-06-14 | $9.89 | $9.89 | 0 |
| 2012-06-13 | $9.89 | $9.89 | 2,365 |
| 2012-06-12 | $10.05 | $10.05 | 0 |
| 2012-06-11 | $10.05 | $10.05 | 526 |
| 2012-06-08 | $9.77 | $9.77 | 0 |
| 2012-06-07 | $9.77 | $9.77 | 0 |
| 2012-06-06 | $9.77 | $9.77 | 6,045 |
| 2012-06-05 | $9.51 | $9.51 | 2,628 |
| 2012-06-04 | $9.42 | $9.42 | 0 |
| 2012-06-01 | $9.42 | $9.42 | 2,365 |
| 2012-05-31 | $9.90 | $9.90 | 0 |
| 2012-05-30 | $9.90 | $9.90 | 0 |
| 2012-05-29 | $9.90 | $9.90 | 1,314 |
| 2012-05-25 | $9.67 | $9.67 | 1,314 |
| 2012-05-24 | $9.89 | $9.89 | 2,628 |
| 2012-05-23 | $9.57 | $9.57 | 1,051 |
| 2012-05-22 | $10.67 | $10.67 | 0 |
| 2012-05-21 | $10.67 | $10.67 | 0 |
| 2012-05-18 | $10.67 | $10.67 | 0 |
| 2012-05-17 | $10.67 | $10.67 | 1,314 |
| 2012-05-16 | $11.01 | $11.01 | 0 |
| 2012-05-15 | $11.01 | $11.01 | 0 |
| 2012-05-14 | $11.01 | $11.01 | 0 |
| 2012-05-11 | $11.01 | $11.01 | 0 |
| 2012-05-10 | $11.01 | $11.01 | 526 |
| 2012-05-09 | $11.34 | $11.34 | 0 |
| 2012-05-08 | $11.34 | $11.34 | 3,679 |
| 2012-05-07 | $11.34 | $11.34 | 526 |
| 2012-05-04 | $11.47 | $11.47 | 0 |
| 2012-05-03 | $11.47 | $11.47 | 3,154 |
| 2012-05-02 | $12.21 | $12.21 | 0 |
| 2012-05-01 | $12.21 | $12.21 | 3,154 |
| 2012-04-30 | $11.91 | $11.91 | 1,051 |
| 2012-04-27 | $11.76 | $11.76 | 0 |
| 2012-04-26 | $11.76 | $11.76 | 526 |
| 2012-04-25 | $12.23 | $12.23 | 0 |
| 2012-04-24 | $12.23 | $12.23 | 0 |
| 2012-04-23 | $12.23 | $12.23 | 0 |
| 2012-04-20 | $12.23 | $12.23 | 2,102 |
| 2012-04-19 | $11.99 | $11.99 | 0 |
| 2012-04-18 | $11.99 | $11.99 | 0 |
| 2012-04-17 | $11.99 | $11.99 | 0 |
| 2012-04-16 | $11.99 | $11.99 | 0 |
| 2012-04-13 | $11.99 | $11.99 | 0 |
| 2012-04-12 | $11.99 | $11.99 | 2,365 |
| 2012-04-11 | $11.03 | $11.03 | 0 |
| 2012-04-10 | $11.03 | $11.03 | 2,102 |
| 2012-04-09 | $11.72 | $11.72 | 2,102 |
| 2012-04-05 | $13.06 | $13.06 | 0 |
| 2012-04-04 | $13.06 | $13.06 | 0 |
| 2012-04-03 | $13.06 | $13.06 | 0 |
| 2012-04-02 | $13.06 | $13.06 | 2,628 |
| 2012-03-30 | $13.22 | $13.22 | 0 |
| 2012-03-29 | $13.22 | $13.22 | 1,051 |
| 2012-03-28 | $13.83 | $13.83 | 0 |
| 2012-03-27 | $13.83 | $13.83 | 0 |
| 2012-03-26 | $13.83 | $13.83 | 2,628 |
| 2012-03-23 | $12.97 | $12.97 | 526 |
| 2012-03-22 | $12.75 | $12.75 | 4,993 |
| 2012-03-21 | $12.76 | $12.76 | 1,051 |
| 2012-03-20 | $13.13 | $13.13 | 0 |
| 2012-03-19 | $13.13 | $13.13 | 2,102 |
| 2012-03-16 | $12.94 | $12.94 | 0 |
| 2012-03-15 | $12.94 | $12.94 | 0 |
| 2012-03-14 | $12.94 | $12.94 | 0 |
| 2012-03-13 | $12.94 | $12.94 | 0 |
| 2012-03-12 | $12.94 | $12.94 | 2,365 |
| 2012-03-09 | $12.56 | $12.56 | 0 |
| 2012-03-08 | $12.56 | $12.56 | 0 |
| 2012-03-07 | $12.56 | $12.56 | 0 |
| 2012-03-06 | $12.56 | $12.56 | 7,621 |
| 2012-03-05 | $12.37 | $12.37 | 0 |
| 2012-03-02 | $12.37 | $12.37 | 2,102 |
| 2012-03-01 | $12.94 | $12.94 | 9,198 |
| 2012-02-29 | $12.64 | $12.64 | 2,102 |
| 2012-02-28 | $13.11 | $13.11 | 526 |
| 2012-02-27 | $12.90 | $12.90 | 2,102 |
| 2012-02-24 | $12.45 | $12.45 | 0 |
| 2012-02-23 | $12.45 | $12.45 | 0 |
| 2012-02-22 | $12.45 | $12.45 | 1,051 |
| 2012-02-21 | $13.22 | $13.22 | 0 |
| 2012-02-17 | $13.22 | $13.22 | 0 |
| 2012-02-16 | $13.22 | $13.22 | 526 |
| 2012-02-15 | $13.39 | $13.39 | 0 |
| 2012-02-14 | $13.39 | $13.39 | 0 |
| 2012-02-13 | $13.39 | $13.39 | 1,577 |
| 2012-02-10 | $13.26 | $13.26 | 0 |
| 2012-02-09 | $13.26 | $13.26 | 0 |
| 2012-02-08 | $13.26 | $13.26 | 3,416 |
| 2012-02-07 | $13.00 | $13.00 | 8,410 |
| 2012-02-06 | $12.71 | $12.71 | 0 |
| 2012-02-03 | $12.71 | $12.71 | 1,577 |
| 2012-02-02 | $11.81 | $11.81 | 526 |
| 2012-02-01 | $12.69 | $12.69 | 0 |
| 2012-01-31 | $12.69 | $12.69 | 788 |
| 2012-01-30 | $11.85 | $11.85 | 526 |
| 2012-01-27 | $12.31 | $12.31 | 0 |
| 2012-01-26 | $12.31 | $12.31 | 263 |
| 2012-01-25 | $12.25 | $12.25 | 3,416 |
| 2012-01-24 | $11.62 | $11.62 | 0 |
| 2012-01-23 | $11.62 | $11.62 | 0 |
| 2012-01-20 | $11.62 | $11.62 | 0 |
| 2012-01-19 | $11.62 | $11.62 | 788 |
| 2012-01-18 | $12.35 | $12.35 | 4,468 |
| 2012-01-17 | $12.29 | $12.29 | 1,051 |
| 2012-01-13 | $12.69 | $12.69 | 0 |
| 2012-01-12 | $12.69 | $12.69 | 0 |
| 2012-01-11 | $12.69 | $12.69 | 526 |
| 2012-01-10 | $12.69 | $12.69 | 0 |
| 2012-01-09 | $12.69 | $12.69 | 10,512 |
| 2012-01-06 | $12.78 | $12.78 | 0 |
| 2012-01-05 | $12.78 | $12.78 | 0 |
| 2012-01-04 | $12.78 | $12.78 | 526 |
| 2012-01-03 | $13.79 | $13.79 | 0 |