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
- 2012-06-19 to 2026-08-28
- 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 | $9.10 | $9.10 | 10,083 |
| 2012-12-28 | $8.80 | $8.80 | 1,743 |
| 2012-12-27 | $9.04 | $9.04 | 3,601 |
| 2012-12-26 | $8.70 | $8.70 | 7,481 |
| 2012-12-24 | $8.82 | $8.82 | 11,880 |
| 2012-12-21 | $8.95 | $8.95 | 11,433 |
| 2012-12-20 | $8.94 | $8.94 | 14,463 |
| 2012-12-19 | $8.70 | $8.70 | 79,506 |
| 2012-12-18 | $8.74 | $8.74 | 40,188 |
| 2012-12-17 | $8.70 | $8.70 | 29,278 |
| 2012-12-14 | $8.65 | $8.65 | 7,977 |
| 2012-12-13 | $8.53 | $8.53 | 9,604 |
| 2012-12-12 | $8.38 | $8.38 | 8,459 |
| 2012-12-11 | $8.32 | $8.32 | 14,375 |
| 2012-12-10 | $8.13 | $8.13 | 12,175 |
| 2012-12-07 | $8.30 | $8.30 | 4,326 |
| 2012-12-06 | $8.27 | $8.27 | 38,393 |
| 2012-12-05 | $8.31 | $8.31 | 16,770 |
| 2012-12-04 | $8.34 | $8.34 | 45,421 |
| 2012-12-03 | $8.20 | $8.20 | 16,783 |
| 2012-11-30 | $8.18 | $8.18 | 4,292 |
| 2012-11-29 | $8.30 | $8.30 | 12,170 |
| 2012-11-28 | $8.02 | $8.02 | 7,639 |
| 2012-11-27 | $7.89 | $7.89 | 7,424 |
| 2012-11-26 | $7.95 | $7.95 | 2,776 |
| 2012-11-23 | $8.11 | $8.11 | 4,430 |
| 2012-11-21 | $8.10 | $8.10 | 15,573 |
| 2012-11-20 | $8.11 | $8.11 | 7,562 |
| 2012-11-19 | $8.12 | $8.12 | 7,556 |
| 2012-11-16 | $8.15 | $8.15 | 9,371 |
| 2012-11-15 | $7.98 | $7.98 | 1,831 |
| 2012-11-14 | $7.75 | $7.75 | 45,808 |
| 2012-11-13 | $7.51 | $7.51 | 906 |
| 2012-11-12 | $7.61 | $7.61 | 204,843 |
| 2012-11-09 | $7.90 | $7.90 | 9,864 |
| 2012-11-08 | $8.07 | $8.07 | 13,495 |
| 2012-11-07 | $9.90 | $9.90 | 4,546 |
| 2012-11-06 | $10.10 | $10.10 | 12,879 |
| 2012-11-05 | $10.04 | $10.04 | 2,685 |
| 2012-11-02 | $9.96 | $9.96 | 8,410 |
| 2012-11-01 | $10.24 | $10.24 | 10,308 |
| 2012-10-31 | $10.42 | $10.42 | 9,942 |
| 2012-10-26 | $10.15 | $10.15 | 6,242 |
| 2012-10-25 | $10.35 | $10.35 | 6,672 |
| 2012-10-24 | $9.96 | $9.96 | 5,249 |
| 2012-10-23 | $10.00 | $10.00 | 4,499 |
| 2012-10-22 | $10.05 | $10.05 | 7,739 |
| 2012-10-19 | $9.92 | $9.92 | 2,114 |
| 2012-10-18 | $10.30 | $10.30 | 1,662 |
| 2012-10-17 | $10.05 | $10.05 | 6,802 |
| 2012-10-16 | $10.00 | $10.00 | 14,493 |
| 2012-10-15 | $9.90 | $9.90 | 34,201 |
| 2012-10-12 | $9.85 | $9.85 | 7,281 |
| 2012-10-11 | $9.67 | $9.66 | 2,159 |
| 2012-10-10 | $9.79 | $9.79 | 7,075 |
| 2012-10-09 | $10.00 | $10.00 | 2,154 |
| 2012-10-08 | $10.10 | $10.10 | 6,115 |
| 2012-10-05 | $10.28 | $10.28 | 3,170 |
| 2012-10-04 | $10.23 | $10.23 | 6,495 |
| 2012-10-03 | $10.01 | $10.01 | 3,713 |
| 2012-10-02 | $10.14 | $10.14 | 7,242 |
| 2012-10-01 | $10.03 | $10.03 | 28,860 |
| 2012-09-28 | $10.00 | $10.00 | 26,469 |
| 2012-09-27 | $9.97 | $9.97 | 6,324 |
| 2012-09-26 | $10.14 | $10.14 | 16,676 |
| 2012-09-25 | $10.17 | $10.17 | 10,761 |
| 2012-09-24 | $10.31 | $10.31 | 29,670 |
| 2012-09-21 | $10.36 | $10.36 | 2,569 |
| 2012-09-20 | $10.15 | $10.15 | 11,213 |
| 2012-09-19 | $10.18 | $10.18 | 8,803 |
| 2012-09-18 | $10.16 | $10.16 | 7,834 |
| 2012-09-17 | $10.16 | $10.16 | 27,601 |
| 2012-09-14 | $10.05 | $10.05 | 1,763 |
| 2012-09-13 | $9.85 | $9.85 | 6,534 |
| 2012-09-12 | $9.79 | $9.79 | 5,830 |
| 2012-09-11 | $9.60 | $9.60 | 1,933 |
| 2012-09-10 | $9.56 | $9.56 | 4,610 |
| 2012-09-07 | $9.63 | $9.63 | 4,915 |
| 2012-09-06 | $9.54 | $9.54 | 2,315 |
| 2012-09-05 | $9.06 | $9.06 | 12,603 |
| 2012-09-04 | $8.99 | $8.99 | 4,426 |
| 2012-08-31 | $8.94 | $8.94 | 6,240 |
| 2012-08-30 | $9.05 | $9.05 | 2,522 |
| 2012-08-29 | $9.10 | $9.10 | 3,253 |
| 2012-08-28 | $8.95 | $8.95 | 3,115 |
| 2012-08-27 | $8.33 | $8.33 | 7,283 |
| 2012-08-24 | $8.93 | $8.93 | 2,782 |
| 2012-08-23 | $9.01 | $9.01 | 7,902 |
| 2012-08-22 | $9.06 | $9.06 | 8,368 |
| 2012-08-21 | $9.03 | $9.03 | 6,892 |
| 2012-08-20 | $9.23 | $9.23 | 12,326 |
| 2012-08-17 | $9.30 | $9.30 | 6,492 |
| 2012-08-16 | $9.39 | $9.39 | 3,543 |
| 2012-08-15 | $9.58 | $9.58 | 15,678 |
| 2012-08-14 | $9.39 | $9.39 | 3,217 |
| 2012-08-13 | $9.02 | $9.02 | 2,883 |
| 2012-08-10 | $9.27 | $9.27 | 1,166 |
| 2012-08-09 | $9.18 | $9.18 | 12,892 |
| 2012-08-08 | $9.39 | $9.39 | 33,725 |
| 2012-08-07 | $9.09 | $9.09 | 2,732 |
| 2012-08-06 | $9.29 | $9.29 | 3,156 |
| 2012-08-03 | $9.29 | $9.29 | 3,380 |
| 2012-08-02 | $8.81 | $8.81 | 19,525 |
| 2012-08-01 | $9.00 | $9.00 | 8,487 |
| 2012-07-31 | $9.26 | $9.26 | 9,405 |
| 2012-07-30 | $9.27 | $9.27 | 4,468 |
| 2012-07-27 | $9.33 | $9.33 | 3,576 |
| 2012-07-26 | $9.00 | $9.00 | 9,057 |
| 2012-07-25 | $9.16 | $9.16 | 14,599 |
| 2012-07-24 | $9.28 | $9.28 | 7,322 |
| 2012-07-23 | $9.03 | $9.03 | 6,313 |
| 2012-07-20 | $9.78 | $9.78 | 8,784 |
| 2012-07-19 | $10.14 | $10.14 | 3,323 |
| 2012-07-18 | $9.60 | $9.60 | 3,519 |
| 2012-07-17 | $9.23 | $9.23 | 11,551 |
| 2012-07-16 | $10.00 | $10.00 | 226,135 |
| 2012-07-13 | $9.25 | $9.25 | 39,115 |
| 2012-07-12 | $9.25 | $9.25 | 146,457 |
| 2012-07-11 | $9.49 | $9.49 | 11,497 |
| 2012-07-10 | $9.78 | $9.78 | 9,759 |
| 2012-07-09 | $10.56 | $10.56 | 968,570 |
| 2012-07-06 | $10.16 | $10.16 | 18,054 |
| 2012-07-05 | $8.25 | $8.25 | 247 |
| 2012-07-03 | $8.08 | $8.08 | 378 |
| 2012-07-02 | $8.40 | $8.40 | 699 |
| 2012-06-29 | $8.48 | $8.48 | 229 |
| 2012-06-28 | $9.60 | $9.60 | 1,672 |
| 2012-06-27 | $10.15 | $10.15 | 271 |
| 2012-06-26 | $9.92 | $9.92 | 308 |
| 2012-06-25 | $8.00 | $8.00 | 488 |
| 2012-06-22 | $9.77 | $9.77 | 1,154 |
| 2012-06-21 | $9.60 | $9.60 | 1,722 |
| 2012-06-20 | $8.33 | $8.33 | 2,198 |
| 2012-06-19 | $10.08 | $10.08 | 1,218 |