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
- 2007-06-07 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 | $8.25 | $9.65 | 55,000 |
| 2012-12-28 | $8.15 | $9.53 | 41,000 |
| 2012-12-27 | $8.24 | $9.64 | 23,000 |
| 2012-12-26 | $8.18 | $9.57 | 32,000 |
| 2012-12-24 | $8.17 | $9.56 | 42,000 |
| 2012-12-21 | $8.20 | $9.60 | 34,000 |
| 2012-12-20 | $8.24 | $9.64 | 87,000 |
| 2012-12-19 | $8.27 | $9.68 | 90,000 |
| 2012-12-18 | $8.60 | $10.07 | 32,000 |
| 2012-12-17 | $8.43 | $9.86 | 74,000 |
| 2012-12-14 | $8.60 | $10.06 | 45,000 |
| 2012-12-13 | $8.51 | $9.95 | 39,000 |
| 2012-12-12 | $8.52 | $9.96 | 22,000 |
| 2012-12-11 | $8.37 | $9.80 | 25,000 |
| 2012-12-10 | $8.41 | $9.85 | 28,000 |
| 2012-12-07 | $8.29 | $9.70 | 48,000 |
| 2012-12-06 | $8.18 | $9.58 | 32,000 |
| 2012-12-05 | $8.33 | $9.74 | 36,000 |
| 2012-12-04 | $8.34 | $9.75 | 75,000 |
| 2012-12-03 | $8.26 | $9.67 | 18,000 |
| 2012-11-30 | $8.31 | $9.72 | 29,000 |
| 2012-11-29 | $8.30 | $9.72 | 34,000 |
| 2012-11-28 | $8.38 | $9.81 | 14,000 |
| 2012-11-27 | $8.52 | $9.97 | 44,000 |
| 2012-11-26 | $8.47 | $9.91 | 60,000 |
| 2012-11-23 | $8.61 | $10.07 | 25,000 |
| 2012-11-21 | $8.36 | $9.79 | 6,000 |
| 2012-11-20 | $8.33 | $9.75 | 17,000 |
| 2012-11-19 | $8.25 | $9.65 | 29,000 |
| 2012-11-16 | $8.19 | $9.58 | 26,000 |
| 2012-11-15 | $8.18 | $9.58 | 30,000 |
| 2012-11-14 | $8.20 | $9.60 | 26,000 |
| 2012-11-13 | $8.19 | $9.58 | 5,000 |
| 2012-11-12 | $8.04 | $9.41 | 60,000 |
| 2012-11-09 | $8.06 | $9.43 | 38,000 |
| 2012-11-08 | $8.12 | $9.50 | 40,000 |
| 2012-11-07 | $8.15 | $9.54 | 5,000 |
| 2012-11-06 | $8.25 | $9.57 | 58,000 |
| 2012-11-05 | $8.19 | $9.50 | 23,000 |
| 2012-11-02 | $8.10 | $9.40 | 21,000 |
| 2012-11-01 | $8.33 | $9.66 | 34,000 |
| 2012-10-31 | $8.11 | $9.41 | 63,000 |
| 2012-10-26 | $8.24 | $9.56 | 51,000 |
| 2012-10-25 | $8.24 | $9.55 | 11,000 |
| 2012-10-24 | $8.12 | $9.42 | 25,000 |
| 2012-10-23 | $8.14 | $9.44 | 18,000 |
| 2012-10-22 | $8.31 | $9.64 | 39,000 |
| 2012-10-19 | $8.26 | $9.58 | 68,000 |
| 2012-10-18 | $8.50 | $9.86 | 674,000 |
| 2012-10-17 | $8.88 | $10.31 | 351,000 |
| 2012-10-16 | $9.03 | $10.48 | 38,000 |
| 2012-10-15 | $8.87 | $10.29 | 5,000 |
| 2012-10-12 | $8.75 | $10.16 | 6,000 |
| 2012-10-11 | $8.76 | $10.16 | 24,000 |
| 2012-10-10 | $8.75 | $10.15 | 61,000 |
| 2012-10-09 | $8.91 | $10.34 | 13,000 |
| 2012-10-08 | $9.08 | $10.53 | 16,000 |
| 2012-10-05 | $9.10 | $10.55 | 5,000 |
| 2012-10-04 | $9.06 | $10.51 | 7,000 |
| 2012-10-03 | $8.96 | $10.39 | 40,000 |
| 2012-10-02 | $9.03 | $10.47 | 22,000 |
| 2012-10-01 | $8.97 | $10.40 | 52,000 |
| 2012-09-28 | $8.97 | $10.40 | 19,000 |
| 2012-09-27 | $8.99 | $10.43 | 13,000 |
| 2012-09-26 | $8.90 | $10.32 | 7,000 |
| 2012-09-25 | $9.03 | $10.47 | 37,000 |
| 2012-09-24 | $8.90 | $10.32 | 66,000 |
| 2012-09-21 | $8.95 | $10.39 | 8,000 |
| 2012-09-20 | $9.07 | $10.52 | 15,000 |
| 2012-09-19 | $9.04 | $10.49 | 46,000 |
| 2012-09-18 | $9.07 | $10.52 | 75,000 |
| 2012-09-17 | $8.84 | $10.26 | 489,000 |
| 2012-09-14 | $8.88 | $10.30 | 537,000 |
| 2012-09-13 | $9.00 | $10.44 | 481,000 |
| 2012-09-12 | $8.73 | $10.13 | 120,000 |
| 2012-09-11 | $8.70 | $10.09 | 854,000 |
| 2012-09-10 | $8.85 | $10.27 | 16,000 |
| 2012-09-07 | $8.98 | $10.42 | 21,000 |
| 2012-09-06 | $9.01 | $10.45 | 41,000 |
| 2012-09-05 | $8.94 | $10.38 | 64,000 |
| 2012-09-04 | $8.83 | $10.24 | 21,000 |
| 2012-08-31 | $8.90 | $10.32 | 23,000 |
| 2012-08-30 | $8.84 | $10.25 | 30,000 |
| 2012-08-29 | $8.81 | $10.22 | 50,000 |
| 2012-08-28 | $8.73 | $10.12 | 25,000 |
| 2012-08-27 | $8.96 | $10.40 | 37,000 |
| 2012-08-24 | $8.86 | $10.28 | 30,000 |
| 2012-08-23 | $8.74 | $10.14 | 15,000 |
| 2012-08-22 | $8.69 | $10.08 | 42,000 |
| 2012-08-21 | $8.76 | $10.16 | 33,000 |
| 2012-08-20 | $8.76 | $10.16 | 26,000 |
| 2012-08-17 | $8.69 | $10.08 | 6,000 |
| 2012-08-16 | $8.75 | $10.15 | 4,000 |
| 2012-08-15 | $8.70 | $10.09 | 21,000 |
| 2012-08-14 | $8.72 | $10.12 | 19,000 |
| 2012-08-13 | $8.79 | $10.19 | 11,000 |
| 2012-08-10 | $8.73 | $10.13 | 96,000 |
| 2012-08-09 | $9.20 | $10.67 | 50,000 |
| 2012-08-08 | $9.05 | $10.50 | 19,000 |
| 2012-08-07 | $8.90 | $10.32 | 7,000 |
| 2012-08-06 | $8.93 | $10.36 | 17,000 |
| 2012-08-03 | $9.11 | $10.56 | 9,000 |
| 2012-08-02 | $8.89 | $10.31 | 49,000 |
| 2012-08-01 | $8.88 | $10.30 | 44,000 |
| 2012-07-31 | $8.74 | $10.14 | 43,000 |
| 2012-07-30 | $8.81 | $10.21 | 15,000 |
| 2012-07-27 | $8.78 | $10.18 | 21,000 |
| 2012-07-26 | $8.72 | $10.11 | 89,000 |
| 2012-07-25 | $8.50 | $9.85 | 45,000 |
| 2012-07-24 | $8.37 | $9.71 | 23,000 |
| 2012-07-23 | $8.40 | $9.74 | 6,000 |
| 2012-07-20 | $8.65 | $10.03 | 28,000 |
| 2012-07-19 | $8.73 | $10.12 | 135,000 |
| 2012-07-18 | $8.54 | $9.91 | 652,000 |
| 2012-07-17 | $8.50 | $9.86 | 352,000 |
| 2012-07-16 | $8.43 | $9.78 | 249,000 |
| 2012-07-13 | $8.38 | $9.72 | 768,000 |
| 2012-07-12 | $8.27 | $9.60 | 21,000 |
| 2012-07-11 | $8.36 | $9.70 | 38,000 |
| 2012-07-10 | $8.35 | $9.69 | 35,000 |
| 2012-07-09 | $8.37 | $9.71 | 26,000 |
| 2012-07-06 | $8.28 | $9.60 | 5,000 |
| 2012-07-05 | $8.37 | $9.71 | 41,000 |
| 2012-07-03 | $8.41 | $9.76 | 5,000 |
| 2012-07-02 | $8.31 | $9.64 | 14,000 |
| 2012-06-29 | $8.25 | $9.57 | 25,000 |
| 2012-06-28 | $8.04 | $9.33 | 54,000 |
| 2012-06-27 | $8.22 | $9.54 | 40,000 |
| 2012-06-26 | $8.03 | $9.31 | 22,000 |
| 2012-06-25 | $8.03 | $9.31 | 29,000 |
| 2012-06-22 | $8.16 | $9.47 | 33,000 |
| 2012-06-21 | $8.17 | $9.47 | 20,000 |
| 2012-06-20 | $8.30 | $9.63 | 19,000 |
| 2012-06-19 | $8.26 | $9.59 | 16,000 |
| 2012-06-18 | $8.23 | $9.54 | 15,000 |
| 2012-06-15 | $8.11 | $9.41 | 60,000 |
| 2012-06-14 | $8.08 | $9.38 | 47,000 |
| 2012-06-13 | $8.15 | $9.46 | 66,000 |
| 2012-06-12 | $8.16 | $9.47 | 254,000 |
| 2012-06-11 | $8.07 | $9.36 | 163,000 |
| 2012-06-08 | $8.18 | $9.48 | 28,000 |
| 2012-06-07 | $8.12 | $9.42 | 19,000 |
| 2012-06-06 | $7.90 | $9.16 | 50,000 |
| 2012-06-05 | $7.92 | $9.19 | 33,000 |
| 2012-06-04 | $7.71 | $8.95 | 29,000 |
| 2012-06-01 | $7.68 | $8.91 | 37,000 |
| 2012-05-31 | $7.99 | $9.27 | 79,000 |
| 2012-05-30 | $7.92 | $9.18 | 80,000 |
| 2012-05-29 | $8.14 | $9.44 | 52,000 |
| 2012-05-25 | $7.90 | $9.17 | 41,000 |
| 2012-05-24 | $7.91 | $9.17 | 50,000 |
| 2012-05-23 | $7.93 | $9.19 | 50,000 |
| 2012-05-22 | $8.00 | $9.27 | 62,000 |
| 2012-05-21 | $7.96 | $9.24 | 42,000 |
| 2012-05-18 | $7.90 | $9.16 | 87,000 |
| 2012-05-17 | $8.08 | $9.37 | 42,000 |
| 2012-05-16 | $8.15 | $9.46 | 87,000 |
| 2012-05-15 | $8.22 | $9.54 | 31,000 |
| 2012-05-14 | $8.23 | $9.55 | 64,000 |
| 2012-05-11 | $8.31 | $9.64 | 30,000 |
| 2012-05-10 | $8.15 | $9.45 | 49,000 |
| 2012-05-09 | $8.25 | $9.56 | 122,000 |
| 2012-05-08 | $8.47 | $9.65 | 128,000 |
| 2012-05-07 | $8.68 | $9.89 | 17,000 |
| 2012-05-04 | $8.49 | $9.68 | 83,000 |
| 2012-05-03 | $8.73 | $9.95 | 111,000 |
| 2012-05-02 | $8.63 | $9.84 | 66,000 |
| 2012-05-01 | $8.60 | $9.80 | 53,000 |
| 2012-04-30 | $8.38 | $9.55 | 71,000 |
| 2012-04-27 | $8.50 | $9.69 | 35,000 |
| 2012-04-26 | $8.46 | $9.65 | 66,000 |
| 2012-04-25 | $8.39 | $9.57 | 88,000 |
| 2012-04-24 | $8.35 | $9.52 | 91,000 |
| 2012-04-23 | $8.28 | $9.44 | 83,000 |
| 2012-04-20 | $8.34 | $9.51 | 43,000 |
| 2012-04-19 | $8.41 | $9.59 | 20,000 |
| 2012-04-18 | $8.31 | $9.48 | 26,000 |
| 2012-04-17 | $8.26 | $9.41 | 48,000 |
| 2012-04-16 | $8.10 | $9.24 | 49,000 |
| 2012-04-13 | $7.97 | $9.09 | 30,000 |
| 2012-04-12 | $8.04 | $9.17 | 25,000 |
| 2012-04-11 | $7.97 | $9.09 | 53,000 |
| 2012-04-10 | $7.88 | $8.98 | 63,000 |
| 2012-04-09 | $8.01 | $9.13 | 19,000 |
| 2012-04-05 | $8.01 | $9.13 | 75,000 |
| 2012-04-04 | $7.94 | $9.06 | 37,000 |
| 2012-04-03 | $8.15 | $9.29 | 51,000 |
| 2012-04-02 | $8.30 | $9.47 | 24,000 |
| 2012-03-30 | $8.09 | $9.22 | 112,000 |
| 2012-03-29 | $7.98 | $9.10 | 50,000 |
| 2012-03-28 | $8.02 | $9.14 | 18,000 |
| 2012-03-27 | $8.07 | $9.20 | 41,000 |
| 2012-03-26 | $8.12 | $9.25 | 14,000 |
| 2012-03-23 | $8.01 | $9.13 | 62,000 |
| 2012-03-22 | $7.98 | $9.10 | 42,000 |
| 2012-03-21 | $8.03 | $9.16 | 56,000 |
| 2012-03-20 | $7.94 | $9.05 | 39,000 |
| 2012-03-19 | $8.01 | $9.13 | 22,000 |
| 2012-03-16 | $8.00 | $9.12 | 64,000 |
| 2012-03-15 | $7.91 | $9.01 | 38,000 |
| 2012-03-14 | $7.88 | $8.99 | 31,000 |
| 2012-03-13 | $7.94 | $9.05 | 46,000 |
| 2012-03-12 | $7.87 | $8.97 | 56,000 |
| 2012-03-09 | $7.79 | $8.88 | 15,000 |
| 2012-03-08 | $7.84 | $8.94 | 25,000 |
| 2012-03-07 | $7.61 | $8.68 | 85,000 |
| 2012-03-06 | $7.49 | $8.54 | 43,000 |
| 2012-03-05 | $7.69 | $8.77 | 43,000 |
| 2012-03-02 | $7.65 | $8.72 | 44,000 |
| 2012-03-01 | $7.85 | $8.95 | 76,000 |
| 2012-02-29 | $7.73 | $8.81 | 19,000 |
| 2012-02-28 | $7.58 | $8.64 | 48,000 |
| 2012-02-27 | $7.63 | $8.69 | 69,000 |
| 2012-02-24 | $7.42 | $8.46 | 107,000 |
| 2012-02-23 | $7.38 | $8.42 | 32,000 |
| 2012-02-22 | $7.25 | $8.27 | 33,000 |
| 2012-02-21 | $7.23 | $8.24 | 25,000 |
| 2012-02-17 | $7.35 | $8.38 | 19,000 |
| 2012-02-16 | $7.36 | $8.39 | 33,000 |
| 2012-02-15 | $7.19 | $8.19 | 24,000 |
| 2012-02-14 | $7.13 | $8.13 | 19,000 |
| 2012-02-13 | $6.99 | $7.97 | 28,000 |
| 2012-02-10 | $6.98 | $7.96 | 145,000 |
| 2012-02-09 | $6.88 | $7.84 | 49,000 |
| 2012-02-08 | $6.93 | $7.90 | 78,000 |
| 2012-02-07 | $7.00 | $7.98 | 19,000 |
| 2012-02-06 | $6.95 | $7.92 | 44,000 |
| 2012-02-03 | $6.99 | $7.97 | 69,000 |
| 2012-02-02 | $6.92 | $7.89 | 110,000 |
| 2012-02-01 | $7.01 | $7.99 | 35,000 |
| 2012-01-31 | $6.83 | $7.79 | 29,000 |
| 2012-01-30 | $6.74 | $7.68 | 116,000 |
| 2012-01-27 | $6.84 | $7.80 | 48,000 |
| 2012-01-26 | $6.75 | $7.70 | 63,000 |
| 2012-01-25 | $6.77 | $7.72 | 12,000 |
| 2012-01-24 | $6.74 | $7.69 | 75,000 |
| 2012-01-23 | $6.76 | $7.71 | 31,000 |
| 2012-01-20 | $6.92 | $7.89 | 76,000 |
| 2012-01-19 | $6.72 | $7.66 | 65,000 |
| 2012-01-18 | $6.74 | $7.68 | 30,000 |
| 2012-01-17 | $6.77 | $7.71 | 46,000 |
| 2012-01-13 | $6.80 | $7.76 | 24,000 |
| 2012-01-12 | $6.91 | $7.88 | 25,000 |
| 2012-01-11 | $6.98 | $7.96 | 59,000 |
| 2012-01-10 | $7.13 | $8.13 | 37,000 |
| 2012-01-09 | $6.95 | $7.92 | 78,000 |
| 2012-01-06 | $6.95 | $7.93 | 129,000 |
| 2012-01-05 | $6.88 | $7.84 | 44,000 |
| 2012-01-04 | $7.01 | $7.99 | 112,000 |
| 2012-01-03 | $6.96 | $7.93 | 94,000 |