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 | $7.54 | $7.54 | 11,300 |
| 2012-12-28 | $7.38 | $7.38 | 12,100 |
| 2012-12-27 | $7.38 | $7.38 | 10,600 |
| 2012-12-26 | $7.44 | $7.44 | 0 |
| 2012-12-24 | $7.44 | $7.44 | 9,400 |
| 2012-12-21 | $7.37 | $7.37 | 3,700 |
| 2012-12-20 | $7.46 | $7.46 | 6,500 |
| 2012-12-19 | $7.46 | $7.46 | 20,800 |
| 2012-12-18 | $7.69 | $7.69 | 5,200 |
| 2012-12-17 | $7.74 | $7.74 | 800 |
| 2012-12-14 | $7.71 | $7.71 | 10,700 |
| 2012-12-13 | $7.84 | $7.84 | 5,400 |
| 2012-12-12 | $7.87 | $7.87 | 4,400 |
| 2012-12-11 | $7.99 | $7.99 | 6,000 |
| 2012-12-10 | $8.02 | $8.02 | 8,800 |
| 2012-12-07 | $7.90 | $7.90 | 9,400 |
| 2012-12-06 | $7.87 | $7.87 | 31,100 |
| 2012-12-05 | $7.76 | $7.76 | 24,900 |
| 2012-12-04 | $7.64 | $7.64 | 1,800 |
| 2012-12-03 | $7.89 | $7.89 | 8,500 |
| 2012-11-30 | $7.98 | $7.98 | 30,500 |
| 2012-11-29 | $7.80 | $7.80 | 9,800 |
| 2012-11-28 | $7.90 | $7.90 | 9,000 |
| 2012-11-27 | $7.91 | $7.91 | 7,000 |
| 2012-11-26 | $8.02 | $8.02 | 5,600 |
| 2012-11-23 | $7.94 | $7.94 | 0 |
| 2012-11-21 | $7.94 | $7.94 | 12,000 |
| 2012-11-20 | $8.08 | $8.08 | 17,400 |
| 2012-11-19 | $8.08 | $8.08 | 12,000 |
| 2012-11-16 | $8.05 | $8.05 | 10,000 |
| 2012-11-15 | $7.77 | $7.77 | 25,800 |
| 2012-11-14 | $7.40 | $7.40 | 5,700 |
| 2012-11-13 | $7.20 | $7.20 | 9,800 |
| 2012-11-12 | $7.71 | $7.71 | 0 |
| 2012-11-09 | $7.71 | $7.71 | 4,000 |
| 2012-11-08 | $7.90 | $7.90 | 7,000 |
| 2012-11-07 | $8.05 | $8.05 | 18,500 |
| 2012-11-06 | $8.26 | $8.26 | 13,800 |
| 2012-11-05 | $8.22 | $8.22 | 4,000 |
| 2012-11-02 | $8.31 | $8.31 | 10,200 |
| 2012-11-01 | $8.42 | $8.42 | 3,600 |
| 2012-10-31 | $8.33 | $8.33 | 11,700 |
| 2012-10-26 | $8.37 | $8.37 | 0 |
| 2012-10-25 | $8.37 | $8.37 | 0 |
| 2012-10-24 | $8.37 | $8.37 | 500 |
| 2012-10-23 | $8.44 | $8.44 | 11,200 |
| 2012-10-22 | $8.11 | $8.11 | 11,000 |
| 2012-10-19 | $8.66 | $8.66 | 20,300 |
| 2012-10-18 | $8.65 | $8.65 | 33,500 |
| 2012-10-17 | $8.85 | $8.85 | 14,300 |
| 2012-10-16 | $8.08 | $8.08 | 24,400 |
| 2012-10-15 | $7.80 | $7.80 | 9,500 |
| 2012-10-12 | $7.83 | $7.83 | 11,800 |
| 2012-10-11 | $7.86 | $7.86 | 9,700 |
| 2012-10-10 | $7.85 | $7.85 | 3,200 |
| 2012-10-09 | $7.77 | $7.77 | 5,100 |
| 2012-10-08 | $7.93 | $7.93 | 0 |
| 2012-10-05 | $7.93 | $7.93 | 61,800 |
| 2012-10-04 | $7.74 | $7.74 | 8,700 |
| 2012-10-03 | $7.52 | $7.52 | 19,700 |
| 2012-10-02 | $7.83 | $7.83 | 48,900 |
| 2012-10-01 | $7.05 | $7.05 | 22,200 |
| 2012-09-28 | $6.70 | $6.70 | 55,500 |
| 2012-09-27 | $6.72 | $6.72 | 16,500 |
| 2012-09-26 | $6.58 | $6.58 | 3,700 |
| 2012-09-25 | $6.63 | $6.63 | 7,300 |
| 2012-09-24 | $6.85 | $6.85 | 10,400 |
| 2012-09-21 | $6.77 | $6.77 | 11,800 |
| 2012-09-20 | $6.89 | $6.89 | 6,500 |
| 2012-09-19 | $6.76 | $6.76 | 32,600 |
| 2012-09-18 | $6.66 | $6.66 | 8,900 |
| 2012-09-17 | $6.77 | $6.77 | 5,500 |
| 2012-09-14 | $6.84 | $6.84 | 5,200 |
| 2012-09-13 | $6.74 | $6.74 | 9,400 |
| 2012-09-12 | $6.78 | $6.78 | 5,800 |
| 2012-09-11 | $6.90 | $6.90 | 7,900 |
| 2012-09-10 | $6.85 | $6.85 | 3,500 |
| 2012-09-07 | $6.71 | $6.71 | 9,000 |
| 2012-09-06 | $6.98 | $6.98 | 3,300 |
| 2012-09-05 | $6.75 | $6.75 | 6,500 |
| 2012-09-04 | $6.79 | $6.79 | 2,300 |
| 2012-08-31 | $6.82 | $6.82 | 6,700 |
| 2012-08-30 | $6.92 | $6.92 | 2,400 |
| 2012-08-29 | $6.97 | $6.97 | 10,200 |
| 2012-08-28 | $6.96 | $6.96 | 2,000 |
| 2012-08-27 | $7.16 | $7.16 | 0 |
| 2012-08-24 | $7.16 | $7.16 | 1,000 |
| 2012-08-23 | $7.13 | $7.13 | 1,500 |
| 2012-08-22 | $7.16 | $7.16 | 0 |
| 2012-08-21 | $7.16 | $7.16 | 5,500 |
| 2012-08-20 | $7.21 | $7.21 | 2,000 |
| 2012-08-17 | $7.30 | $7.30 | 2,100 |
| 2012-08-16 | $7.34 | $7.34 | 11,300 |
| 2012-08-15 | $7.17 | $7.17 | 5,400 |
| 2012-08-14 | $6.84 | $6.84 | 1,600 |
| 2012-08-13 | $6.81 | $6.81 | 0 |
| 2012-08-10 | $6.81 | $6.81 | 21,900 |
| 2012-08-09 | $6.84 | $6.84 | 4,000 |
| 2012-08-08 | $6.85 | $6.85 | 15,000 |
| 2012-08-07 | $6.96 | $6.96 | 1,800 |
| 2012-08-06 | $6.67 | $6.67 | 0 |
| 2012-08-03 | $6.67 | $6.67 | 5,400 |
| 2012-08-02 | $6.86 | $6.86 | 0 |
| 2012-08-01 | $6.86 | $6.86 | 24,800 |
| 2012-07-31 | $7.24 | $7.24 | 6,600 |
| 2012-07-30 | $7.22 | $7.22 | 26,600 |
| 2012-07-27 | $6.93 | $6.93 | 25,100 |
| 2012-07-26 | $6.39 | $6.39 | 4,500 |
| 2012-07-25 | $6.10 | $6.10 | 9,800 |
| 2012-07-24 | $6.13 | $6.13 | 0 |
| 2012-07-23 | $6.13 | $6.13 | 0 |
| 2012-07-20 | $6.13 | $6.13 | 14,500 |
| 2012-07-19 | $6.29 | $6.29 | 13,200 |
| 2012-07-18 | $5.94 | $5.94 | 111,600 |
| 2012-07-17 | $6.08 | $6.08 | 13,500 |
| 2012-07-16 | $6.10 | $6.10 | 12,000 |
| 2012-07-13 | $6.03 | $6.03 | 14,800 |
| 2012-07-12 | $6.02 | $6.02 | 4,500 |
| 2012-07-11 | $6.06 | $6.06 | 16,000 |
| 2012-07-10 | $5.91 | $5.91 | 5,400 |
| 2012-07-09 | $5.87 | $5.87 | 22,300 |
| 2012-07-06 | $5.75 | $5.75 | 8,500 |
| 2012-07-05 | $5.95 | $5.95 | 9,600 |
| 2012-07-03 | $6.13 | $6.13 | 24,000 |
| 2012-07-02 | $5.51 | $5.51 | 0 |
| 2012-06-29 | $5.51 | $5.51 | 35,300 |
| 2012-06-28 | $5.01 | $5.01 | 72,000 |
| 2012-06-27 | $5.26 | $5.26 | 64,300 |
| 2012-06-26 | $5.28 | $5.28 | 77,400 |
| 2012-06-25 | $5.14 | $5.14 | 118,300 |
| 2012-06-22 | $5.36 | $5.36 | 84,200 |
| 2012-06-21 | $5.50 | $5.50 | 203,300 |
| 2012-06-20 | $5.98 | $5.98 | 16,700 |
| 2012-06-19 | $6.25 | $6.25 | 2,600 |
| 2012-06-18 | $5.80 | $5.80 | 1,300 |
| 2012-06-15 | $5.84 | $5.84 | 88,200 |
| 2012-06-14 | $5.66 | $5.66 | 24,900 |
| 2012-06-13 | $5.77 | $5.77 | 5,800 |
| 2012-06-12 | $5.90 | $5.90 | 16,400 |
| 2012-06-11 | $5.85 | $5.85 | 57,800 |
| 2012-06-08 | $5.83 | $5.83 | 34,600 |
| 2012-06-07 | $6.26 | $6.26 | 5,900 |
| 2012-06-06 | $6.30 | $6.30 | 6,800 |
| 2012-06-05 | $6.12 | $6.12 | 7,800 |
| 2012-06-04 | $5.98 | $5.98 | 26,100 |
| 2012-06-01 | $5.84 | $5.84 | 58,100 |
| 2012-05-31 | $6.00 | $6.00 | 103,800 |
| 2012-05-30 | $6.10 | $6.10 | 8,000 |
| 2012-05-29 | $6.31 | $6.31 | 10,000 |
| 2012-05-25 | $6.06 | $6.06 | 43,100 |
| 2012-05-24 | $5.99 | $5.99 | 10,300 |
| 2012-05-23 | $5.96 | $5.96 | 4,900 |
| 2012-05-22 | $6.14 | $6.14 | 16,000 |
| 2012-05-21 | $5.90 | $5.90 | 0 |
| 2012-05-18 | $5.90 | $5.90 | 25,000 |
| 2012-05-17 | $5.97 | $5.97 | 28,200 |
| 2012-05-16 | $6.21 | $6.21 | 9,300 |
| 2012-05-15 | $6.21 | $6.21 | 3,000 |
| 2012-05-14 | $6.20 | $6.20 | 11,000 |
| 2012-05-11 | $6.49 | $6.49 | 40,600 |
| 2012-05-10 | $6.73 | $6.73 | 22,300 |
| 2012-05-09 | $6.65 | $6.65 | 4,800 |
| 2012-05-08 | $6.59 | $6.59 | 25,600 |
| 2012-05-07 | $6.72 | $6.72 | 8,600 |
| 2012-05-04 | $6.59 | $6.59 | 56,200 |
| 2012-05-03 | $6.84 | $6.84 | 52,700 |
| 2012-05-02 | $6.84 | $6.84 | 36,000 |
| 2012-05-01 | $7.15 | $7.15 | 93,100 |
| 2012-04-30 | $6.85 | $6.85 | 26,200 |
| 2012-04-27 | $6.35 | $6.35 | 21,000 |
| 2012-04-26 | $6.53 | $6.53 | 16,600 |
| 2012-04-25 | $5.97 | $5.97 | 3,800 |
| 2012-04-24 | $5.87 | $5.87 | 43,600 |
| 2012-04-23 | $6.01 | $6.01 | 84,000 |
| 2012-04-20 | $6.06 | $6.06 | 128,300 |
| 2012-04-19 | $5.80 | $5.80 | 94,000 |
| 2012-04-18 | $6.29 | $6.29 | 9,400 |
| 2012-04-17 | $6.30 | $6.30 | 5,400 |
| 2012-04-16 | $6.30 | $6.30 | 6,000 |
| 2012-04-13 | $6.41 | $6.41 | 29,000 |
| 2012-04-12 | $6.65 | $6.65 | 48,500 |
| 2012-04-11 | $6.23 | $6.23 | 8,800 |
| 2012-04-10 | $6.21 | $6.21 | 141,800 |
| 2012-04-09 | $6.52 | $6.52 | 77,200 |
| 2012-04-05 | $6.78 | $6.78 | 38,800 |
| 2012-04-04 | $6.74 | $6.74 | 89,700 |
| 2012-04-03 | $7.16 | $7.16 | 76,400 |
| 2012-04-02 | $7.34 | $7.34 | 74,300 |
| 2012-03-30 | $7.28 | $7.28 | 99,400 |
| 2012-03-29 | $7.06 | $7.06 | 423,100 |
| 2012-03-28 | $8.85 | $8.85 | 16,100 |
| 2012-03-27 | $9.04 | $9.04 | 42,800 |
| 2012-03-26 | $9.24 | $9.24 | 48,100 |
| 2012-03-23 | $9.04 | $9.04 | 20,500 |
| 2012-03-22 | $9.00 | $9.00 | 324,900 |
| 2012-03-21 | $9.16 | $9.16 | 38,100 |
| 2012-03-20 | $9.44 | $9.44 | 45,200 |
| 2012-03-19 | $9.71 | $9.71 | 43,400 |
| 2012-03-16 | $9.97 | $9.97 | 16,200 |
| 2012-03-15 | $9.46 | $9.46 | 41,000 |
| 2012-03-14 | $9.94 | $9.94 | 24,000 |
| 2012-03-13 | $10.29 | $10.29 | 25,800 |
| 2012-03-12 | $10.10 | $10.10 | 10,000 |
| 2012-03-09 | $10.65 | $10.65 | 7,300 |
| 2012-03-08 | $10.68 | $10.68 | 5,900 |
| 2012-03-07 | $10.55 | $10.55 | 5,000 |
| 2012-03-06 | $10.50 | $10.50 | 13,100 |
| 2012-03-05 | $11.03 | $11.03 | 17,500 |
| 2012-03-02 | $11.44 | $11.44 | 8,700 |
| 2012-03-01 | $11.45 | $11.45 | 20,900 |
| 2012-02-29 | $11.16 | $11.16 | 22,700 |
| 2012-02-28 | $11.51 | $11.51 | 3,600 |
| 2012-02-27 | $11.60 | $11.60 | 12,700 |
| 2012-02-24 | $11.56 | $11.56 | 53,800 |
| 2012-02-23 | $11.70 | $11.70 | 95,400 |
| 2012-02-22 | $12.14 | $12.14 | 14,100 |
| 2012-02-21 | $12.20 | $12.20 | 6,400 |
| 2012-02-17 | $12.40 | $12.40 | 5,900 |
| 2012-02-16 | $12.17 | $12.17 | 12,300 |
| 2012-02-15 | $12.47 | $12.47 | 29,400 |
| 2012-02-14 | $12.68 | $12.68 | 24,500 |
| 2012-02-13 | $12.93 | $12.93 | 6,100 |
| 2012-02-10 | $13.04 | $13.04 | 1,200 |
| 2012-02-09 | $13.52 | $13.52 | 5,900 |
| 2012-02-08 | $13.04 | $13.04 | 17,900 |
| 2012-02-07 | $13.75 | $13.75 | 8,100 |
| 2012-02-06 | $13.87 | $13.87 | 6,200 |
| 2012-02-03 | $13.71 | $13.71 | 7,800 |
| 2012-02-02 | $14.00 | $14.00 | 5,400 |
| 2012-02-01 | $13.98 | $13.98 | 8,600 |
| 2012-01-31 | $13.46 | $13.46 | 5,500 |
| 2012-01-30 | $12.99 | $12.99 | 5,600 |
| 2012-01-27 | $12.88 | $12.88 | 14,500 |
| 2012-01-26 | $12.55 | $12.55 | 5,700 |
| 2012-01-25 | $12.71 | $12.71 | 3,100 |
| 2012-01-24 | $12.61 | $12.61 | 30,100 |
| 2012-01-23 | $12.85 | $12.85 | 8,000 |
| 2012-01-20 | $12.66 | $12.66 | 3,700 |
| 2012-01-19 | $12.59 | $12.59 | 17,500 |
| 2012-01-18 | $12.06 | $12.06 | 5,800 |
| 2012-01-17 | $11.82 | $11.82 | 18,900 |
| 2012-01-13 | $11.90 | $11.90 | 18,600 |
| 2012-01-12 | $12.26 | $12.26 | 3,000 |
| 2012-01-11 | $12.26 | $12.26 | 28,800 |
| 2012-01-10 | $12.88 | $12.88 | 17,600 |
| 2012-01-09 | $12.72 | $12.72 | 11,800 |
| 2012-01-06 | $12.99 | $12.99 | 7,200 |
| 2012-01-05 | $13.25 | $13.25 | 4,100 |
| 2012-01-04 | $13.55 | $13.55 | 22,200 |
| 2012-01-03 | $13.71 | $13.71 | 5,700 |