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
- 2008-06-24 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 | $7.24 | $7.24 | 1,768 |
| 2012-12-28 | $7.24 | $7.24 | 0 |
| 2012-12-27 | $7.24 | $7.24 | 0 |
| 2012-12-26 | $7.24 | $7.24 | 13,372 |
| 2012-12-24 | $7.28 | $7.28 | 0 |
| 2012-12-21 | $7.28 | $7.28 | 320,493 |
| 2012-12-20 | $7.04 | $7.04 | 0 |
| 2012-12-19 | $7.04 | $7.04 | 0 |
| 2012-12-18 | $7.04 | $7.04 | 221 |
| 2012-12-17 | $6.95 | $6.95 | 0 |
| 2012-12-14 | $6.95 | $6.95 | 0 |
| 2012-12-13 | $6.95 | $6.95 | 1,216 |
| 2012-12-12 | $6.80 | $6.80 | 0 |
| 2012-12-11 | $6.80 | $6.80 | 43,543 |
| 2012-12-10 | $6.78 | $6.78 | 0 |
| 2012-12-07 | $6.78 | $6.78 | 0 |
| 2012-12-06 | $6.78 | $6.78 | 0 |
| 2012-12-05 | $6.78 | $6.78 | 0 |
| 2012-12-04 | $6.78 | $6.78 | 0 |
| 2012-12-03 | $6.78 | $6.78 | 0 |
| 2012-11-30 | $6.78 | $6.78 | 0 |
| 2012-11-29 | $6.78 | $6.78 | 0 |
| 2012-11-28 | $6.78 | $6.78 | 442 |
| 2012-11-27 | $6.36 | $6.36 | 0 |
| 2012-11-26 | $6.36 | $6.36 | 0 |
| 2012-11-23 | $6.36 | $6.36 | 0 |
| 2012-11-21 | $6.36 | $6.36 | 0 |
| 2012-11-20 | $6.36 | $6.36 | 442 |
| 2012-11-19 | $7.06 | $7.06 | 0 |
| 2012-11-16 | $7.06 | $7.06 | 0 |
| 2012-11-15 | $7.06 | $7.06 | 0 |
| 2012-11-14 | $7.06 | $7.06 | 0 |
| 2012-11-13 | $7.06 | $7.06 | 0 |
| 2012-11-12 | $7.06 | $7.06 | 0 |
| 2012-11-09 | $7.06 | $7.06 | 0 |
| 2012-11-08 | $7.06 | $7.06 | 0 |
| 2012-11-07 | $7.06 | $7.06 | 0 |
| 2012-11-06 | $7.06 | $7.06 | 0 |
| 2012-11-05 | $7.06 | $7.06 | 0 |
| 2012-11-02 | $7.06 | $7.06 | 0 |
| 2012-11-01 | $7.06 | $7.06 | 0 |
| 2012-10-31 | $7.06 | $7.06 | 1,658 |
| 2012-10-26 | $6.61 | $6.61 | 0 |
| 2012-10-25 | $6.61 | $6.61 | 0 |
| 2012-10-24 | $6.61 | $6.61 | 0 |
| 2012-10-23 | $6.61 | $6.61 | 0 |
| 2012-10-22 | $6.61 | $6.61 | 221 |
| 2012-10-19 | $6.64 | $6.64 | 0 |
| 2012-10-18 | $6.64 | $6.64 | 0 |
| 2012-10-17 | $6.64 | $6.64 | 0 |
| 2012-10-16 | $6.64 | $6.64 | 0 |
| 2012-10-15 | $6.64 | $6.64 | 4,531 |
| 2012-10-12 | $6.64 | $6.64 | 0 |
| 2012-10-11 | $6.64 | $6.64 | 332 |
| 2012-10-10 | $6.81 | $6.81 | 0 |
| 2012-10-09 | $6.81 | $6.81 | 0 |
| 2012-10-08 | $6.81 | $6.81 | 0 |
| 2012-10-05 | $6.81 | $6.81 | 0 |
| 2012-10-04 | $6.81 | $6.81 | 995 |
| 2012-10-03 | $6.77 | $6.77 | 442 |
| 2012-10-02 | $7.09 | $7.09 | 0 |
| 2012-10-01 | $7.09 | $7.09 | 0 |
| 2012-09-28 | $7.09 | $7.09 | 0 |
| 2012-09-27 | $7.09 | $7.09 | 0 |
| 2012-09-26 | $7.09 | $7.09 | 0 |
| 2012-09-25 | $7.09 | $7.09 | 553 |
| 2012-09-24 | $7.15 | $7.15 | 663 |
| 2012-09-21 | $7.26 | $7.26 | 553 |
| 2012-09-20 | $6.80 | $6.80 | 221 |
| 2012-09-19 | $7.09 | $7.09 | 221 |
| 2012-09-18 | $7.24 | $7.24 | 0 |
| 2012-09-17 | $7.24 | $7.24 | 0 |
| 2012-09-14 | $7.24 | $7.24 | 0 |
| 2012-09-13 | $7.24 | $7.24 | 0 |
| 2012-09-12 | $7.24 | $7.24 | 0 |
| 2012-09-11 | $7.24 | $7.24 | 3,094 |
| 2012-09-10 | $6.90 | $6.90 | 442 |
| 2012-09-07 | $6.89 | $6.89 | 221 |
| 2012-09-06 | $6.74 | $6.74 | 221 |
| 2012-09-05 | $6.41 | $6.41 | 11,494 |
| 2012-09-04 | $6.27 | $6.27 | 0 |
| 2012-08-31 | $6.27 | $6.27 | 0 |
| 2012-08-30 | $6.27 | $6.27 | 0 |
| 2012-08-29 | $6.27 | $6.27 | 0 |
| 2012-08-28 | $6.27 | $6.27 | 221 |
| 2012-08-27 | $6.17 | $6.17 | 0 |
| 2012-08-24 | $6.17 | $6.17 | 50,063 |
| 2012-08-23 | $6.28 | $6.28 | 339,723 |
| 2012-08-22 | $6.19 | $6.19 | 2,763 |
| 2012-08-21 | $6.36 | $6.36 | 0 |
| 2012-08-20 | $6.36 | $6.36 | 1,547 |
| 2012-08-17 | $6.32 | $6.32 | 0 |
| 2012-08-16 | $6.32 | $6.32 | 884 |
| 2012-08-15 | $5.88 | $5.88 | 0 |
| 2012-08-14 | $5.88 | $5.88 | 0 |
| 2012-08-13 | $5.88 | $5.88 | 111 |
| 2012-08-10 | $5.85 | $5.85 | 0 |
| 2012-08-09 | $5.85 | $5.85 | 0 |
| 2012-08-08 | $5.85 | $5.85 | 0 |
| 2012-08-07 | $5.85 | $5.85 | 5,526 |
| 2012-08-06 | $5.47 | $5.47 | 0 |
| 2012-08-03 | $5.47 | $5.47 | 0 |
| 2012-08-02 | $5.47 | $5.47 | 0 |
| 2012-08-01 | $5.47 | $5.47 | 0 |
| 2012-07-31 | $5.47 | $5.47 | 0 |
| 2012-07-30 | $5.47 | $5.47 | 553 |
| 2012-07-27 | $5.24 | $5.24 | 332 |
| 2012-07-26 | $4.60 | $4.60 | 0 |
| 2012-07-25 | $4.60 | $4.60 | 0 |
| 2012-07-24 | $4.60 | $4.60 | 221 |
| 2012-07-23 | $4.66 | $4.66 | 55,257 |
| 2012-07-20 | $5.08 | $5.08 | 0 |
| 2012-07-19 | $5.08 | $5.08 | 0 |
| 2012-07-18 | $5.08 | $5.08 | 0 |
| 2012-07-17 | $5.08 | $5.08 | 0 |
| 2012-07-16 | $5.08 | $5.08 | 553 |
| 2012-07-13 | $5.11 | $5.11 | 442 |
| 2012-07-12 | $5.18 | $5.18 | 2,763 |
| 2012-07-11 | $5.20 | $5.20 | 6,520 |
| 2012-07-10 | $5.26 | $5.26 | 1,105 |
| 2012-07-09 | $5.28 | $5.28 | 1,216 |
| 2012-07-06 | $5.93 | $5.93 | 0 |
| 2012-07-05 | $5.93 | $5.93 | 0 |
| 2012-07-03 | $5.93 | $5.93 | 0 |
| 2012-07-02 | $5.93 | $5.93 | 884 |
| 2012-06-29 | $5.86 | $5.86 | 332 |
| 2012-06-28 | $5.40 | $5.40 | 442 |
| 2012-06-27 | $5.47 | $5.47 | 1,216 |
| 2012-06-26 | $5.29 | $5.29 | 49,732 |
| 2012-06-25 | $5.34 | $5.34 | 32,160 |
| 2012-06-22 | $5.66 | $5.66 | 236,944 |
| 2012-06-21 | $5.54 | $5.54 | 2,210 |
| 2012-06-20 | $5.59 | $5.59 | 553 |
| 2012-06-19 | $5.46 | $5.46 | 4,089 |
| 2012-06-18 | $5.30 | $5.30 | 184,670 |
| 2012-06-15 | $5.45 | $5.45 | 221 |
| 2012-06-14 | $5.47 | $5.47 | 0 |
| 2012-06-13 | $5.47 | $5.47 | 3,979 |
| 2012-06-12 | $5.45 | $5.45 | 1,216 |
| 2012-06-11 | $5.43 | $5.43 | 227,992 |
| 2012-06-08 | $5.35 | $5.35 | 0 |
| 2012-06-07 | $5.35 | $5.35 | 2,542 |
| 2012-06-06 | $5.30 | $5.30 | 105,652 |
| 2012-06-05 | $4.85 | $4.85 | 0 |
| 2012-06-04 | $4.85 | $4.85 | 0 |
| 2012-06-01 | $4.85 | $4.85 | 13,925 |
| 2012-05-31 | $4.68 | $4.68 | 0 |
| 2012-05-30 | $4.68 | $4.68 | 116,593 |
| 2012-05-29 | $5.25 | $5.25 | 0 |
| 2012-05-25 | $5.25 | $5.25 | 0 |
| 2012-05-24 | $5.25 | $5.25 | 0 |
| 2012-05-23 | $5.25 | $5.25 | 0 |
| 2012-05-22 | $5.25 | $5.25 | 5,526 |
| 2012-05-21 | $5.11 | $5.11 | 995 |
| 2012-05-18 | $5.12 | $5.12 | 10,057 |
| 2012-05-17 | $5.03 | $5.03 | 5,636 |
| 2012-05-16 | $5.12 | $5.12 | 3,868 |
| 2012-05-15 | $5.31 | $5.31 | 6,852 |
| 2012-05-14 | $5.48 | $5.48 | 553 |
| 2012-05-11 | $5.72 | $5.72 | 553 |
| 2012-05-10 | $5.73 | $5.73 | 0 |
| 2012-05-09 | $5.73 | $5.73 | 0 |
| 2012-05-08 | $5.73 | $5.73 | 553 |
| 2012-05-07 | $5.75 | $5.75 | 3,205 |
| 2012-05-04 | $5.51 | $5.51 | 17,461 |
| 2012-05-03 | $5.41 | $5.41 | 6,741 |
| 2012-05-02 | $5.42 | $5.42 | 43,211 |
| 2012-05-01 | $5.77 | $5.77 | 375,751 |
| 2012-04-30 | $5.63 | $5.63 | 3,536 |
| 2012-04-27 | $5.81 | $5.81 | 221 |
| 2012-04-26 | $5.67 | $5.67 | 3,536 |
| 2012-04-25 | $5.80 | $5.80 | 663 |
| 2012-04-24 | $5.83 | $5.83 | 221 |
| 2012-04-23 | $5.71 | $5.71 | 111,289 |
| 2012-04-20 | $5.76 | $5.76 | 4,200 |
| 2012-04-19 | $5.45 | $5.45 | 4,200 |
| 2012-04-18 | $5.88 | $5.88 | 221 |
| 2012-04-17 | $5.91 | $5.91 | 0 |
| 2012-04-16 | $5.91 | $5.91 | 5,194 |
| 2012-04-13 | $6.05 | $6.05 | 13,372 |
| 2012-04-12 | $6.42 | $6.42 | 3,758 |
| 2012-04-11 | $6.16 | $6.16 | 4,200 |
| 2012-04-10 | $6.13 | $6.13 | 4,752 |
| 2012-04-09 | $6.49 | $6.49 | 0 |
| 2012-04-05 | $6.49 | $6.49 | 0 |
| 2012-04-04 | $6.49 | $6.49 | 527,819 |
| 2012-04-03 | $6.70 | $6.70 | 663 |
| 2012-04-02 | $6.95 | $6.95 | 995 |
| 2012-03-30 | $6.99 | $6.99 | 2,431 |
| 2012-03-29 | $6.89 | $6.89 | 1,326 |
| 2012-03-28 | $7.30 | $7.30 | 0 |
| 2012-03-27 | $7.30 | $7.30 | 0 |
| 2012-03-26 | $7.30 | $7.30 | 3,094 |
| 2012-03-23 | $7.28 | $7.28 | 0 |
| 2012-03-22 | $7.28 | $7.28 | 5,747 |
| 2012-03-21 | $7.52 | $7.52 | 221 |
| 2012-03-20 | $7.54 | $7.54 | 2,873 |
| 2012-03-19 | $7.68 | $7.68 | 553 |
| 2012-03-16 | $7.58 | $7.58 | 1,547 |
| 2012-03-15 | $7.34 | $7.34 | 1,437 |
| 2012-03-14 | $7.35 | $7.35 | 0 |
| 2012-03-13 | $7.35 | $7.35 | 553 |
| 2012-03-12 | $7.28 | $7.28 | 0 |
| 2012-03-09 | $7.28 | $7.28 | 145,217 |
| 2012-03-08 | $7.33 | $7.33 | 1,989 |
| 2012-03-07 | $6.97 | $6.97 | 0 |
| 2012-03-06 | $6.97 | $6.97 | 663 |
| 2012-03-05 | $7.39 | $7.39 | 663 |
| 2012-03-02 | $7.55 | $7.55 | 1,658 |
| 2012-03-01 | $7.69 | $7.69 | 111,620 |
| 2012-02-29 | $7.51 | $7.51 | 3,094 |
| 2012-02-28 | $7.62 | $7.62 | 221 |
| 2012-02-27 | $7.63 | $7.63 | 2,210 |
| 2012-02-24 | $7.62 | $7.62 | 94,490 |
| 2012-02-23 | $7.68 | $7.68 | 6,078 |
| 2012-02-22 | $7.68 | $7.68 | 1,105 |
| 2012-02-21 | $7.86 | $7.86 | 13,041 |
| 2012-02-17 | $7.62 | $7.62 | 2,100 |
| 2012-02-16 | $7.51 | $7.51 | 5,747 |
| 2012-02-15 | $7.66 | $7.66 | 1,326 |
| 2012-02-14 | $7.64 | $7.64 | 2,321 |
| 2012-02-13 | $7.69 | $7.69 | 110,957 |
| 2012-02-10 | $7.79 | $7.79 | 8,510 |
| 2012-02-09 | $7.96 | $7.96 | 147,095 |
| 2012-02-08 | $7.91 | $7.91 | 221 |
| 2012-02-07 | $7.87 | $7.87 | 110,736 |
| 2012-02-06 | $7.66 | $7.66 | 151,184 |
| 2012-02-03 | $7.73 | $7.73 | 884 |
| 2012-02-02 | $7.42 | $7.42 | 24,313 |
| 2012-02-01 | $7.16 | $7.16 | 0 |
| 2012-01-31 | $7.16 | $7.16 | 6,078 |
| 2012-01-30 | $7.21 | $7.21 | 4,089 |
| 2012-01-27 | $7.50 | $7.50 | 2,984 |
| 2012-01-26 | $7.45 | $7.45 | 774 |
| 2012-01-25 | $7.18 | $7.18 | 212,189 |
| 2012-01-24 | $7.16 | $7.16 | 373,872 |
| 2012-01-23 | $7.17 | $7.17 | 188,649 |
| 2012-01-20 | $6.83 | $6.83 | 332 |
| 2012-01-19 | $6.76 | $6.76 | 1,658 |
| 2012-01-18 | $6.47 | $6.47 | 221 |
| 2012-01-17 | $6.45 | $6.45 | 0 |
| 2012-01-13 | $6.45 | $6.45 | 2,100 |
| 2012-01-12 | $6.56 | $6.56 | 3,426 |
| 2012-01-11 | $6.49 | $6.49 | 884 |
| 2012-01-10 | $6.40 | $6.40 | 0 |
| 2012-01-09 | $6.40 | $6.40 | 3,315 |
| 2012-01-06 | $6.73 | $6.73 | 0 |
| 2012-01-05 | $6.73 | $6.73 | 0 |
| 2012-01-04 | $6.73 | $6.73 | 332 |
| 2012-01-03 | $6.99 | $6.99 | 553 |