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
- 2009-02-13 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 | $9.03 | $9.03 | 14,000 |
| 2012-12-28 | $8.67 | $8.67 | 38,600 |
| 2012-12-27 | $8.25 | $8.25 | 42,600 |
| 2012-12-26 | $8.15 | $8.15 | 42,300 |
| 2012-12-24 | $8.20 | $8.20 | 17,000 |
| 2012-12-21 | $8.27 | $8.27 | 55,300 |
| 2012-12-20 | $8.61 | $8.61 | 10,600 |
| 2012-12-19 | $8.59 | $8.59 | 15,200 |
| 2012-12-18 | $8.48 | $8.48 | 26,000 |
| 2012-12-17 | $8.49 | $8.49 | 18,800 |
| 2012-12-14 | $8.78 | $8.78 | 20,400 |
| 2012-12-13 | $8.75 | $8.75 | 12,400 |
| 2012-12-12 | $8.87 | $8.87 | 8,800 |
| 2012-12-11 | $9.08 | $9.08 | 6,300 |
| 2012-12-10 | $9.09 | $9.09 | 14,000 |
| 2012-12-07 | $8.95 | $8.95 | 6,400 |
| 2012-12-06 | $8.88 | $8.88 | 5,500 |
| 2012-12-05 | $8.90 | $8.90 | 9,700 |
| 2012-12-04 | $8.86 | $8.86 | 4,500 |
| 2012-12-03 | $9.06 | $9.06 | 18,100 |
| 2012-11-30 | $9.08 | $9.08 | 9,400 |
| 2012-11-29 | $8.86 | $8.86 | 3,500 |
| 2012-11-28 | $9.00 | $9.00 | 12,900 |
| 2012-11-27 | $9.00 | $9.00 | 33,700 |
| 2012-11-26 | $9.13 | $9.13 | 14,200 |
| 2012-11-23 | $9.19 | $9.19 | 1,500 |
| 2012-11-21 | $9.32 | $9.32 | 7,300 |
| 2012-11-20 | $9.68 | $9.68 | 10,500 |
| 2012-11-19 | $9.85 | $9.85 | 13,100 |
| 2012-11-16 | $9.55 | $9.55 | 10,900 |
| 2012-11-15 | $9.25 | $9.25 | 28,300 |
| 2012-11-14 | $9.79 | $9.79 | 13,800 |
| 2012-11-13 | $9.90 | $9.90 | 18,500 |
| 2012-11-12 | $9.57 | $9.57 | 10,900 |
| 2012-11-09 | $9.68 | $9.68 | 16,800 |
| 2012-11-08 | $9.48 | $9.48 | 27,300 |
| 2012-11-07 | $9.19 | $9.19 | 22,700 |
| 2012-11-06 | $9.40 | $9.40 | 6,900 |
| 2012-11-05 | $9.35 | $9.35 | 7,500 |
| 2012-11-02 | $9.40 | $9.40 | 23,800 |
| 2012-11-01 | $9.46 | $9.46 | 10,700 |
| 2012-10-31 | $9.19 | $9.19 | 5,200 |
| 2012-10-26 | $8.86 | $8.86 | 8,700 |
| 2012-10-25 | $9.33 | $9.33 | 23,100 |
| 2012-10-24 | $9.11 | $9.11 | 29,700 |
| 2012-10-23 | $9.08 | $9.08 | 35,300 |
| 2012-10-22 | $9.10 | $9.10 | 1,800 |
| 2012-10-19 | $9.25 | $9.25 | 8,500 |
| 2012-10-18 | $9.25 | $9.25 | 6,500 |
| 2012-10-17 | $9.65 | $9.65 | 5,100 |
| 2012-10-16 | $9.14 | $9.14 | 10,000 |
| 2012-10-15 | $9.18 | $9.18 | 5,000 |
| 2012-10-12 | $9.00 | $9.00 | 10,400 |
| 2012-10-11 | $9.30 | $9.30 | 11,200 |
| 2012-10-10 | $9.35 | $9.35 | 2,300 |
| 2012-10-09 | $9.46 | $9.46 | 21,000 |
| 2012-10-08 | $9.55 | $9.55 | 4,600 |
| 2012-10-05 | $9.62 | $9.62 | 10,700 |
| 2012-10-04 | $9.64 | $9.64 | 14,200 |
| 2012-10-03 | $9.49 | $9.49 | 19,300 |
| 2012-10-02 | $9.55 | $9.55 | 7,600 |
| 2012-10-01 | $9.96 | $9.96 | 23,700 |
| 2012-09-28 | $9.62 | $9.62 | 24,900 |
| 2012-09-27 | $9.20 | $9.20 | 17,200 |
| 2012-09-26 | $9.14 | $9.14 | 38,000 |
| 2012-09-25 | $9.00 | $9.00 | 32,400 |
| 2012-09-24 | $9.70 | $9.70 | 20,600 |
| 2012-09-21 | $10.09 | $10.09 | 51,300 |
| 2012-09-20 | $10.00 | $10.00 | 59,500 |
| 2012-09-19 | $9.68 | $9.68 | 62,000 |
| 2012-09-18 | $8.44 | $8.44 | 9,900 |
| 2012-09-17 | $8.35 | $8.35 | 18,500 |
| 2012-09-14 | $8.38 | $8.38 | 27,600 |
| 2012-09-13 | $8.25 | $8.25 | 24,400 |
| 2012-09-12 | $8.21 | $8.21 | 24,900 |
| 2012-09-11 | $8.25 | $8.25 | 3,400 |
| 2012-09-10 | $8.36 | $8.36 | 13,200 |
| 2012-09-07 | $8.19 | $8.19 | 25,900 |
| 2012-09-06 | $8.05 | $8.05 | 6,300 |
| 2012-09-05 | $8.04 | $8.04 | 14,500 |
| 2012-09-04 | $8.12 | $8.12 | 15,300 |
| 2012-08-31 | $8.03 | $8.03 | 2,300 |
| 2012-08-30 | $7.86 | $7.86 | 1,000 |
| 2012-08-29 | $8.04 | $8.04 | 13,200 |
| 2012-08-28 | $8.00 | $8.00 | 18,000 |
| 2012-08-27 | $8.09 | $8.09 | 6,000 |
| 2012-08-24 | $8.09 | $8.09 | 11,700 |
| 2012-08-23 | $8.17 | $8.17 | 32,100 |
| 2012-08-22 | $7.86 | $7.86 | 19,400 |
| 2012-08-21 | $7.60 | $7.60 | 38,900 |
| 2012-08-20 | $7.96 | $7.96 | 13,600 |
| 2012-08-17 | $7.97 | $7.97 | 7,500 |
| 2012-08-16 | $8.01 | $8.01 | 16,800 |
| 2012-08-15 | $8.01 | $8.01 | 20,200 |
| 2012-08-14 | $8.10 | $8.10 | 14,700 |
| 2012-08-13 | $8.27 | $8.27 | 13,500 |
| 2012-08-10 | $8.07 | $8.07 | 12,800 |
| 2012-08-09 | $8.19 | $8.19 | 15,300 |
| 2012-08-08 | $8.15 | $8.15 | 2,500 |
| 2012-08-07 | $8.19 | $8.19 | 53,300 |
| 2012-08-06 | $7.90 | $7.90 | 8,800 |
| 2012-08-03 | $7.91 | $7.91 | 10,400 |
| 2012-08-02 | $7.72 | $7.72 | 7,000 |
| 2012-08-01 | $7.99 | $7.99 | 14,600 |
| 2012-07-31 | $7.79 | $7.79 | 28,400 |
| 2012-07-30 | $7.96 | $7.96 | 9,200 |
| 2012-07-27 | $7.93 | $7.93 | 31,300 |
| 2012-07-26 | $8.14 | $8.14 | 11,900 |
| 2012-07-25 | $8.28 | $8.28 | 11,200 |
| 2012-07-24 | $8.15 | $8.15 | 7,400 |
| 2012-07-23 | $8.17 | $8.17 | 11,800 |
| 2012-07-20 | $8.51 | $8.51 | 3,700 |
| 2012-07-19 | $8.65 | $8.65 | 2,900 |
| 2012-07-18 | $8.82 | $8.82 | 9,600 |
| 2012-07-17 | $8.60 | $8.60 | 9,800 |
| 2012-07-16 | $8.60 | $8.60 | 10,800 |
| 2012-07-13 | $8.88 | $8.88 | 7,800 |
| 2012-07-12 | $8.82 | $8.82 | 4,200 |
| 2012-07-11 | $8.99 | $8.99 | 34,900 |
| 2012-07-10 | $9.14 | $9.14 | 3,500 |
| 2012-07-09 | $9.36 | $9.36 | 6,100 |
| 2012-07-06 | $9.29 | $9.29 | 300 |
| 2012-07-05 | $9.50 | $9.50 | 5,300 |
| 2012-07-03 | $9.63 | $9.63 | 10,500 |
| 2012-07-02 | $9.20 | $9.20 | 1,000 |
| 2012-06-29 | $9.18 | $9.18 | 8,600 |
| 2012-06-28 | $8.93 | $8.93 | 6,200 |
| 2012-06-27 | $8.94 | $8.94 | 6,200 |
| 2012-06-26 | $9.11 | $9.11 | 9,200 |
| 2012-06-25 | $9.00 | $9.00 | 11,800 |
| 2012-06-22 | $9.68 | $9.68 | 7,100 |
| 2012-06-21 | $9.63 | $9.63 | 17,800 |
| 2012-06-20 | $9.95 | $9.95 | 3,000 |
| 2012-06-19 | $9.98 | $9.98 | 8,400 |
| 2012-06-18 | $9.60 | $9.60 | 3,000 |
| 2012-06-15 | $9.87 | $9.87 | 7,600 |
| 2012-06-14 | $9.93 | $9.93 | 7,800 |
| 2012-06-13 | $9.93 | $9.93 | 9,500 |
| 2012-06-12 | $10.00 | $10.00 | 6,900 |
| 2012-06-11 | $9.70 | $9.70 | 2,400 |
| 2012-06-08 | $9.76 | $9.76 | 8,100 |
| 2012-06-07 | $10.00 | $10.00 | 2,100 |
| 2012-06-06 | $10.15 | $10.15 | 8,700 |
| 2012-06-05 | $9.79 | $9.79 | 4,100 |
| 2012-06-04 | $9.92 | $9.92 | 10,400 |
| 2012-06-01 | $10.00 | $10.00 | 17,100 |
| 2012-05-31 | $9.15 | $9.15 | 1,500 |
| 2012-05-30 | $9.06 | $9.06 | 4,600 |
| 2012-05-29 | $9.50 | $9.50 | 4,500 |
| 2012-05-25 | $9.76 | $9.76 | 1,900 |
| 2012-05-24 | $9.74 | $9.74 | 8,100 |
| 2012-05-23 | $9.39 | $9.39 | 14,700 |
| 2012-05-22 | $9.42 | $9.42 | 11,000 |
| 2012-05-21 | $9.10 | $9.10 | 2,500 |
| 2012-05-18 | $8.82 | $8.82 | 14,000 |
| 2012-05-17 | $8.94 | $8.94 | 9,200 |
| 2012-05-16 | $8.64 | $8.64 | 14,800 |
| 2012-05-15 | $8.50 | $8.50 | 32,200 |
| 2012-05-14 | $7.99 | $7.99 | 35,700 |
| 2012-05-11 | $8.70 | $8.70 | 54,700 |
| 2012-05-10 | $9.40 | $9.40 | 11,500 |
| 2012-05-09 | $9.74 | $9.74 | 39,700 |
| 2012-05-08 | $10.00 | $10.00 | 30,000 |
| 2012-05-07 | $11.00 | $11.00 | 11,000 |
| 2012-05-04 | $12.28 | $12.28 | 4,900 |
| 2012-05-03 | $12.55 | $12.55 | 8,600 |
| 2012-05-02 | $12.28 | $12.28 | 18,000 |
| 2012-05-01 | $12.56 | $12.56 | 18,600 |
| 2012-04-30 | $13.15 | $13.15 | 7,500 |
| 2012-04-27 | $12.52 | $12.52 | 18,000 |
| 2012-04-26 | $12.51 | $12.51 | 5,600 |
| 2012-04-25 | $12.46 | $12.46 | 8,400 |
| 2012-04-24 | $12.20 | $12.20 | 13,600 |
| 2012-04-23 | $12.00 | $12.00 | 30,800 |
| 2012-04-20 | $12.42 | $12.42 | 18,600 |
| 2012-04-19 | $13.50 | $13.50 | 23,900 |
| 2012-04-18 | $13.60 | $13.60 | 17,000 |
| 2012-04-17 | $13.25 | $13.25 | 7,200 |
| 2012-04-16 | $13.28 | $13.28 | 19,000 |
| 2012-04-13 | $13.72 | $13.72 | 19,500 |
| 2012-04-12 | $13.66 | $13.66 | 25,200 |
| 2012-04-11 | $13.26 | $13.26 | 18,200 |
| 2012-04-10 | $12.44 | $12.44 | 13,200 |
| 2012-04-09 | $12.31 | $12.31 | 12,500 |
| 2012-04-05 | $12.36 | $12.36 | 8,200 |
| 2012-04-04 | $12.45 | $12.45 | 13,600 |
| 2012-04-03 | $12.45 | $12.45 | 4,300 |
| 2012-04-02 | $12.45 | $12.45 | 9,500 |
| 2012-03-30 | $12.02 | $12.02 | 8,400 |
| 2012-03-29 | $12.00 | $12.00 | 4,400 |
| 2012-03-28 | $11.99 | $11.99 | 2,500 |
| 2012-03-27 | $11.94 | $11.94 | 6,200 |
| 2012-03-26 | $12.01 | $12.01 | 15,400 |
| 2012-03-23 | $11.78 | $11.78 | 3,100 |
| 2012-03-22 | $11.35 | $11.35 | 3,400 |
| 2012-03-21 | $11.35 | $11.35 | 5,900 |
| 2012-03-20 | $11.43 | $11.43 | 4,700 |
| 2012-03-19 | $11.88 | $11.88 | 9,200 |
| 2012-03-16 | $11.59 | $11.59 | 6,300 |
| 2012-03-15 | $11.44 | $11.44 | 13,700 |
| 2012-03-14 | $10.77 | $10.77 | 14,000 |
| 2012-03-13 | $11.53 | $11.53 | 6,000 |
| 2012-03-12 | $11.41 | $11.41 | 7,200 |
| 2012-03-09 | $11.55 | $11.55 | 16,400 |
| 2012-03-08 | $11.00 | $11.00 | 24,100 |
| 2012-03-07 | $10.00 | $10.00 | 7,700 |
| 2012-03-06 | $9.60 | $9.60 | 10,300 |
| 2012-03-05 | $9.71 | $9.71 | 10,000 |
| 2012-03-02 | $9.68 | $9.68 | 3,900 |
| 2012-03-01 | $9.81 | $9.81 | 4,700 |
| 2012-02-29 | $9.70 | $9.70 | 38,700 |
| 2012-02-28 | $9.74 | $9.74 | 37,200 |
| 2012-02-27 | $9.77 | $9.77 | 40,300 |
| 2012-02-24 | $9.91 | $9.91 | 49,900 |
| 2012-02-23 | $10.31 | $10.31 | 55,100 |
| 2012-02-22 | $9.71 | $9.71 | 23,300 |
| 2012-02-21 | $9.65 | $9.65 | 24,900 |
| 2012-02-17 | $9.61 | $9.61 | 11,700 |
| 2012-02-16 | $9.68 | $9.68 | 22,900 |
| 2012-02-15 | $9.35 | $9.35 | 35,100 |
| 2012-02-14 | $9.50 | $9.50 | 17,200 |
| 2012-02-13 | $9.79 | $9.79 | 20,200 |
| 2012-02-10 | $9.82 | $9.82 | 14,000 |
| 2012-02-09 | $10.00 | $10.00 | 9,000 |
| 2012-02-08 | $10.00 | $10.00 | 19,900 |
| 2012-02-07 | $10.00 | $10.00 | 13,500 |
| 2012-02-06 | $10.17 | $10.17 | 15,700 |
| 2012-02-03 | $10.24 | $10.24 | 33,400 |
| 2012-02-02 | $10.33 | $10.33 | 20,600 |
| 2012-02-01 | $10.30 | $10.30 | 41,100 |
| 2012-01-31 | $10.44 | $10.44 | 29,400 |
| 2012-01-30 | $10.37 | $10.37 | 60,800 |
| 2012-01-27 | $9.85 | $9.85 | 23,900 |
| 2012-01-26 | $9.60 | $9.60 | 35,400 |
| 2012-01-25 | $9.47 | $9.47 | 32,300 |
| 2012-01-24 | $9.51 | $9.51 | 4,600 |
| 2012-01-23 | $9.65 | $9.65 | 4,100 |
| 2012-01-20 | $9.63 | $9.63 | 3,100 |
| 2012-01-19 | $9.84 | $9.84 | 7,600 |
| 2012-01-18 | $9.70 | $9.70 | 7,800 |
| 2012-01-17 | $9.66 | $9.66 | 27,900 |
| 2012-01-13 | $9.65 | $9.65 | 11,600 |
| 2012-01-12 | $10.10 | $10.10 | 15,100 |
| 2012-01-11 | $10.16 | $10.16 | 23,300 |
| 2012-01-10 | $9.95 | $9.95 | 20,000 |
| 2012-01-09 | $9.80 | $9.80 | 16,900 |
| 2012-01-06 | $9.75 | $9.75 | 28,500 |
| 2012-01-05 | $9.58 | $9.58 | 25,500 |
| 2012-01-04 | $9.84 | $9.84 | 12,000 |
| 2012-01-03 | $9.90 | $9.90 | 15,900 |