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
- 1994-04-29 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 | $12.20 | $19.14 | 6,300 |
| 2012-12-28 | $12.33 | $19.35 | 6,300 |
| 2012-12-27 | $12.20 | $19.14 | 0 |
| 2012-12-26 | $12.20 | $19.14 | 0 |
| 2012-12-24 | $12.20 | $19.14 | 0 |
| 2012-12-21 | $12.20 | $19.14 | 0 |
| 2012-12-20 | $12.20 | $19.14 | 2,700 |
| 2012-12-19 | $12.33 | $19.35 | 25,200 |
| 2012-12-18 | $12.25 | $19.22 | 1,500 |
| 2012-12-17 | $12.17 | $19.09 | 300 |
| 2012-12-14 | $12.20 | $19.14 | 76,200 |
| 2012-12-13 | $12.20 | $19.14 | 2,100 |
| 2012-12-12 | $12.22 | $19.17 | 0 |
| 2012-12-11 | $12.22 | $19.17 | 1,500 |
| 2012-12-10 | $12.20 | $19.14 | 1,500 |
| 2012-12-07 | $12.18 | $19.12 | 1,200 |
| 2012-12-06 | $12.25 | $19.22 | 0 |
| 2012-12-05 | $12.25 | $19.22 | 11,700 |
| 2012-12-04 | $12.25 | $19.22 | 0 |
| 2012-12-03 | $12.25 | $19.22 | 600 |
| 2012-11-30 | $12.42 | $19.49 | 1,200 |
| 2012-11-29 | $12.42 | $19.31 | 600 |
| 2012-11-28 | $12.33 | $19.18 | 3,300 |
| 2012-11-27 | $12.33 | $19.18 | 8,700 |
| 2012-11-26 | $12.17 | $18.92 | 0 |
| 2012-11-23 | $12.17 | $18.92 | 0 |
| 2012-11-21 | $12.17 | $18.92 | 0 |
| 2012-11-20 | $12.17 | $18.92 | 9,000 |
| 2012-11-19 | $12.08 | $18.79 | 3,300 |
| 2012-11-16 | $12.08 | $18.79 | 3,000 |
| 2012-11-15 | $12.08 | $18.79 | 0 |
| 2012-11-14 | $12.08 | $18.79 | 2,700 |
| 2012-11-13 | $12.03 | $18.72 | 900 |
| 2012-11-12 | $12.02 | $18.70 | 900 |
| 2012-11-09 | $12.33 | $19.18 | 900 |
| 2012-11-08 | $12.33 | $19.18 | 0 |
| 2012-11-07 | $12.33 | $19.18 | 0 |
| 2012-11-06 | $12.33 | $19.18 | 0 |
| 2012-11-05 | $12.33 | $19.18 | 0 |
| 2012-11-02 | $12.33 | $19.18 | 900 |
| 2012-11-01 | $12.33 | $19.18 | 1,500 |
| 2012-10-31 | $12.12 | $18.85 | 1,800 |
| 2012-10-26 | $12.02 | $18.69 | 0 |
| 2012-10-25 | $12.02 | $18.69 | 2,100 |
| 2012-10-24 | $12.00 | $18.66 | 4,800 |
| 2012-10-23 | $11.92 | $18.53 | 0 |
| 2012-10-22 | $11.92 | $18.53 | 3,000 |
| 2012-10-19 | $11.90 | $18.51 | 0 |
| 2012-10-18 | $11.90 | $18.51 | 0 |
| 2012-10-17 | $11.90 | $18.51 | 0 |
| 2012-10-16 | $11.90 | $18.51 | 0 |
| 2012-10-15 | $11.90 | $18.51 | 0 |
| 2012-10-12 | $11.90 | $18.51 | 0 |
| 2012-10-11 | $11.90 | $18.51 | 0 |
| 2012-10-10 | $11.90 | $18.51 | 0 |
| 2012-10-09 | $11.90 | $18.51 | 600 |
| 2012-10-08 | $12.08 | $18.79 | 0 |
| 2012-10-05 | $12.08 | $18.79 | 0 |
| 2012-10-04 | $12.08 | $18.79 | 1,200 |
| 2012-10-03 | $12.67 | $19.70 | 0 |
| 2012-10-02 | $12.67 | $19.70 | 0 |
| 2012-10-01 | $12.67 | $19.70 | 0 |
| 2012-09-28 | $12.67 | $19.70 | 0 |
| 2012-09-27 | $12.67 | $19.70 | 300 |
| 2012-09-26 | $12.67 | $19.70 | 600 |
| 2012-09-25 | $12.00 | $18.66 | 0 |
| 2012-09-24 | $12.00 | $18.66 | 0 |
| 2012-09-21 | $12.00 | $18.66 | 9,000 |
| 2012-09-20 | $12.00 | $18.66 | 0 |
| 2012-09-19 | $12.00 | $18.66 | 0 |
| 2012-09-18 | $12.00 | $18.66 | 0 |
| 2012-09-17 | $12.00 | $18.66 | 0 |
| 2012-09-14 | $12.00 | $18.66 | 0 |
| 2012-09-13 | $12.00 | $18.66 | 900 |
| 2012-09-12 | $11.83 | $18.41 | 8,400 |
| 2012-09-11 | $11.91 | $18.52 | 0 |
| 2012-09-10 | $11.91 | $18.52 | 0 |
| 2012-09-07 | $11.91 | $18.52 | 0 |
| 2012-09-06 | $11.91 | $18.52 | 0 |
| 2012-09-05 | $11.91 | $18.52 | 0 |
| 2012-09-04 | $11.91 | $18.52 | 0 |
| 2012-08-31 | $11.91 | $18.52 | 0 |
| 2012-08-30 | $11.91 | $18.52 | 0 |
| 2012-08-29 | $11.91 | $18.52 | 900 |
| 2012-08-28 | $11.83 | $18.41 | 0 |
| 2012-08-27 | $11.83 | $18.41 | 0 |
| 2012-08-24 | $11.83 | $18.41 | 300 |
| 2012-08-23 | $11.79 | $18.34 | 0 |
| 2012-08-22 | $11.79 | $18.34 | 0 |
| 2012-08-21 | $11.79 | $18.34 | 0 |
| 2012-08-20 | $11.79 | $18.34 | 1,500 |
| 2012-08-17 | $11.79 | $18.33 | 0 |
| 2012-08-16 | $11.79 | $18.16 | 3,600 |
| 2012-08-15 | $11.83 | $18.23 | 15,300 |
| 2012-08-14 | $11.83 | $18.23 | 2,100 |
| 2012-08-13 | $11.87 | $18.28 | 0 |
| 2012-08-10 | $11.87 | $18.28 | 2,400 |
| 2012-08-09 | $11.87 | $18.28 | 0 |
| 2012-08-08 | $11.87 | $18.28 | 900 |
| 2012-08-07 | $11.87 | $18.28 | 0 |
| 2012-08-06 | $11.87 | $18.28 | 1,200 |
| 2012-08-03 | $11.87 | $18.29 | 0 |
| 2012-08-02 | $11.87 | $18.29 | 600 |
| 2012-08-01 | $11.92 | $18.36 | 0 |
| 2012-07-31 | $11.92 | $18.36 | 6,300 |
| 2012-07-30 | $11.92 | $18.36 | 3,000 |
| 2012-07-27 | $11.83 | $18.23 | 0 |
| 2012-07-26 | $11.83 | $18.23 | 0 |
| 2012-07-25 | $11.83 | $18.23 | 3,000 |
| 2012-07-24 | $11.83 | $18.23 | 6,000 |
| 2012-07-23 | $11.78 | $18.15 | 1,500 |
| 2012-07-20 | $11.75 | $18.10 | 0 |
| 2012-07-19 | $11.75 | $18.10 | 1,500 |
| 2012-07-18 | $11.75 | $18.10 | 0 |
| 2012-07-17 | $11.75 | $18.10 | 0 |
| 2012-07-16 | $11.75 | $18.10 | 900 |
| 2012-07-13 | $11.75 | $18.10 | 0 |
| 2012-07-12 | $11.75 | $18.10 | 900 |
| 2012-07-11 | $11.75 | $18.10 | 3,000 |
| 2012-07-10 | $11.80 | $18.18 | 0 |
| 2012-07-09 | $11.80 | $18.18 | 0 |
| 2012-07-06 | $11.80 | $18.18 | 0 |
| 2012-07-05 | $11.80 | $18.18 | 0 |
| 2012-07-03 | $11.80 | $18.18 | 0 |
| 2012-07-02 | $11.80 | $18.18 | 3,900 |
| 2012-06-29 | $11.80 | $18.18 | 1,500 |
| 2012-06-28 | $11.83 | $18.23 | 2,400 |
| 2012-06-27 | $11.67 | $17.98 | 600 |
| 2012-06-26 | $11.83 | $18.23 | 2,400 |
| 2012-06-25 | $11.68 | $18.00 | 0 |
| 2012-06-22 | $11.68 | $18.00 | 600 |
| 2012-06-21 | $11.67 | $17.98 | 0 |
| 2012-06-20 | $11.67 | $17.98 | 3,000 |
| 2012-06-19 | $11.67 | $17.98 | 0 |
| 2012-06-18 | $11.67 | $17.98 | 1,200 |
| 2012-06-15 | $11.83 | $18.23 | 24,600 |
| 2012-06-14 | $11.93 | $18.39 | 62,100 |
| 2012-06-13 | $11.83 | $18.23 | 600 |
| 2012-06-12 | $11.70 | $18.03 | 1,200 |
| 2012-06-11 | $11.92 | $18.36 | 0 |
| 2012-06-08 | $11.92 | $18.36 | 18,600 |
| 2012-06-07 | $11.98 | $18.46 | 600 |
| 2012-06-06 | $11.58 | $17.85 | 600 |
| 2012-06-05 | $11.67 | $17.98 | 0 |
| 2012-06-04 | $11.67 | $17.98 | 600 |
| 2012-06-01 | $11.58 | $17.85 | 3,900 |
| 2012-05-31 | $11.98 | $18.46 | 600 |
| 2012-05-30 | $11.67 | $17.98 | 900 |
| 2012-05-29 | $11.67 | $17.98 | 600 |
| 2012-05-25 | $12.00 | $18.49 | 0 |
| 2012-05-24 | $12.00 | $18.49 | 3,900 |
| 2012-05-23 | $11.72 | $17.88 | 0 |
| 2012-05-22 | $11.72 | $17.88 | 0 |
| 2012-05-21 | $11.72 | $17.88 | 600 |
| 2012-05-18 | $11.50 | $17.55 | 0 |
| 2012-05-17 | $11.50 | $17.55 | 0 |
| 2012-05-16 | $11.50 | $17.55 | 1,500 |
| 2012-05-15 | $11.82 | $18.04 | 1,800 |
| 2012-05-14 | $11.60 | $17.71 | 2,100 |
| 2012-05-11 | $11.97 | $18.27 | 0 |
| 2012-05-10 | $11.97 | $18.27 | 0 |
| 2012-05-09 | $11.97 | $18.27 | 0 |
| 2012-05-08 | $11.97 | $18.27 | 2,100 |
| 2012-05-07 | $12.00 | $18.32 | 0 |
| 2012-05-04 | $12.00 | $18.32 | 0 |
| 2012-05-03 | $12.00 | $18.32 | 1,800 |
| 2012-05-02 | $12.00 | $18.32 | 300 |
| 2012-05-01 | $11.92 | $18.19 | 0 |
| 2012-04-30 | $11.92 | $18.19 | 22,500 |
| 2012-04-27 | $12.00 | $18.32 | 3,900 |
| 2012-04-26 | $11.50 | $17.55 | 600 |
| 2012-04-25 | $11.52 | $17.58 | 600 |
| 2012-04-24 | $11.67 | $17.81 | 1,500 |
| 2012-04-23 | $11.67 | $17.81 | 0 |
| 2012-04-20 | $11.67 | $17.81 | 1,500 |
| 2012-04-19 | $11.65 | $17.78 | 0 |
| 2012-04-18 | $11.65 | $17.78 | 900 |
| 2012-04-17 | $11.48 | $17.52 | 4,200 |
| 2012-04-16 | $11.52 | $17.58 | 300 |
| 2012-04-13 | $11.48 | $17.52 | 9,600 |
| 2012-04-12 | $11.58 | $17.68 | 1,200 |
| 2012-04-11 | $11.67 | $17.81 | 0 |
| 2012-04-10 | $11.67 | $17.81 | 1,500 |
| 2012-04-09 | $11.77 | $17.96 | 0 |
| 2012-04-05 | $11.77 | $17.96 | 0 |
| 2012-04-04 | $11.77 | $17.96 | 0 |
| 2012-04-03 | $11.77 | $17.96 | 0 |
| 2012-04-02 | $11.77 | $17.96 | 3,900 |
| 2012-03-30 | $11.80 | $18.01 | 0 |
| 2012-03-29 | $11.80 | $18.01 | 900 |
| 2012-03-28 | $11.80 | $18.01 | 0 |
| 2012-03-27 | $11.80 | $18.01 | 2,100 |
| 2012-03-26 | $11.97 | $18.27 | 0 |
| 2012-03-23 | $11.97 | $18.27 | 17,100 |
| 2012-03-22 | $12.18 | $18.60 | 1,800 |
| 2012-03-21 | $12.18 | $18.60 | 3,600 |
| 2012-03-20 | $12.08 | $18.44 | 2,100 |
| 2012-03-19 | $12.18 | $18.60 | 0 |
| 2012-03-16 | $12.18 | $18.60 | 0 |
| 2012-03-15 | $12.18 | $18.60 | 0 |
| 2012-03-14 | $12.18 | $18.60 | 5,400 |
| 2012-03-13 | $11.93 | $18.21 | 0 |
| 2012-03-12 | $11.93 | $18.21 | 0 |
| 2012-03-09 | $11.93 | $18.21 | 3,900 |
| 2012-03-08 | $12.08 | $18.44 | 0 |
| 2012-03-07 | $12.08 | $18.44 | 2,100 |
| 2012-03-06 | $11.93 | $18.21 | 0 |
| 2012-03-05 | $11.93 | $18.21 | 0 |
| 2012-03-02 | $11.93 | $18.21 | 600 |
| 2012-03-01 | $11.92 | $18.03 | 0 |
| 2012-02-29 | $11.92 | $18.03 | 0 |
| 2012-02-28 | $11.92 | $18.03 | 0 |
| 2012-02-27 | $11.92 | $18.03 | 900 |
| 2012-02-24 | $12.23 | $18.51 | 2,100 |
| 2012-02-23 | $11.92 | $18.03 | 0 |
| 2012-02-22 | $11.92 | $18.03 | 0 |
| 2012-02-21 | $11.92 | $18.03 | 0 |
| 2012-02-17 | $11.92 | $18.03 | 0 |
| 2012-02-16 | $11.92 | $18.03 | 0 |
| 2012-02-15 | $11.92 | $18.03 | 0 |
| 2012-02-14 | $11.92 | $18.03 | 1,500 |
| 2012-02-13 | $12.17 | $18.41 | 300 |
| 2012-02-10 | $12.17 | $18.41 | 0 |
| 2012-02-09 | $12.17 | $18.41 | 1,200 |
| 2012-02-08 | $12.03 | $18.21 | 33,900 |
| 2012-02-07 | $11.95 | $18.09 | 1,800 |
| 2012-02-06 | $12.16 | $18.40 | 600 |
| 2012-02-03 | $12.00 | $18.16 | 900 |
| 2012-02-02 | $12.00 | $18.16 | 600 |
| 2012-02-01 | $12.00 | $18.16 | 0 |
| 2012-01-31 | $12.00 | $18.16 | 1,200 |
| 2012-01-30 | $11.68 | $17.68 | 0 |
| 2012-01-27 | $11.68 | $17.68 | 6,900 |
| 2012-01-26 | $11.68 | $17.68 | 0 |
| 2012-01-25 | $11.68 | $17.68 | 2,700 |
| 2012-01-24 | $11.83 | $17.91 | 0 |
| 2012-01-23 | $11.83 | $17.91 | 0 |
| 2012-01-20 | $11.83 | $17.91 | 1,500 |
| 2012-01-19 | $11.68 | $17.68 | 0 |
| 2012-01-18 | $11.68 | $17.68 | 900 |
| 2012-01-17 | $11.68 | $17.68 | 12,300 |
| 2012-01-13 | $11.67 | $17.65 | 0 |
| 2012-01-12 | $11.67 | $17.65 | 1,200 |
| 2012-01-11 | $11.53 | $17.45 | 12,300 |
| 2012-01-10 | $11.67 | $17.65 | 0 |
| 2012-01-09 | $11.67 | $17.65 | 0 |
| 2012-01-06 | $11.67 | $17.65 | 1,200 |
| 2012-01-05 | $11.67 | $17.65 | 0 |
| 2012-01-04 | $11.67 | $17.65 | 1,800 |
| 2012-01-03 | $11.50 | $17.40 | 600 |