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
- 2009-12-29 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 | $14.18 | $15.24 | 32,000 |
| 2012-12-28 | $14.08 | $15.13 | 32,200 |
| 2012-12-27 | $14.03 | $15.07 | 34,600 |
| 2012-12-26 | $13.98 | $15.03 | 50,200 |
| 2012-12-24 | $14.06 | $15.11 | 22,600 |
| 2012-12-21 | $14.06 | $15.11 | 47,200 |
| 2012-12-20 | $14.13 | $15.18 | 85,800 |
| 2012-12-19 | $14.03 | $15.08 | 53,400 |
| 2012-12-18 | $14.14 | $15.20 | 51,200 |
| 2012-12-17 | $14.10 | $15.16 | 45,200 |
| 2012-12-14 | $14.20 | $15.26 | 29,400 |
| 2012-12-13 | $14.21 | $15.27 | 57,200 |
| 2012-12-12 | $14.39 | $15.47 | 33,800 |
| 2012-12-11 | $13.96 | $15.00 | 31,800 |
| 2012-12-10 | $14.01 | $15.06 | 17,000 |
| 2012-12-07 | $14.37 | $15.44 | 38,000 |
| 2012-12-06 | $14.01 | $15.05 | 30,400 |
| 2012-12-05 | $13.83 | $14.86 | 28,000 |
| 2012-12-04 | $14.00 | $15.04 | 32,000 |
| 2012-12-03 | $13.80 | $14.83 | 15,800 |
| 2012-11-30 | $13.48 | $14.48 | 20,200 |
| 2012-11-29 | $13.50 | $14.51 | 24,800 |
| 2012-11-28 | $13.27 | $14.26 | 32,600 |
| 2012-11-27 | $13.04 | $14.01 | 37,800 |
| 2012-11-26 | $12.24 | $13.16 | 19,400 |
| 2012-11-23 | $12.57 | $13.51 | 33,600 |
| 2012-11-21 | $12.30 | $13.22 | 38,000 |
| 2012-11-20 | $12.62 | $13.56 | 28,000 |
| 2012-11-19 | $12.63 | $13.58 | 34,800 |
| 2012-11-16 | $12.41 | $13.34 | 16,800 |
| 2012-11-15 | $12.26 | $13.18 | 32,800 |
| 2012-11-14 | $12.38 | $13.30 | 25,800 |
| 2012-11-13 | $12.48 | $13.41 | 15,600 |
| 2012-11-12 | $12.48 | $13.41 | 39,600 |
| 2012-11-09 | $12.58 | $13.52 | 60,000 |
| 2012-11-08 | $12.45 | $13.38 | 14,000 |
| 2012-11-07 | $12.45 | $13.38 | 18,200 |
| 2012-11-06 | $12.41 | $13.33 | 17,800 |
| 2012-11-05 | $12.35 | $13.27 | 29,600 |
| 2012-11-02 | $12.06 | $12.96 | 27,000 |
| 2012-11-01 | $12.35 | $13.27 | 24,400 |
| 2012-10-31 | $12.36 | $13.28 | 41,400 |
| 2012-10-26 | $12.02 | $12.91 | 23,800 |
| 2012-10-25 | $12.15 | $13.06 | 15,000 |
| 2012-10-24 | $12.02 | $12.92 | 20,800 |
| 2012-10-23 | $11.87 | $12.75 | 36,600 |
| 2012-10-22 | $12.07 | $12.97 | 22,000 |
| 2012-10-19 | $12.15 | $13.06 | 9,400 |
| 2012-10-18 | $12.33 | $13.25 | 58,400 |
| 2012-10-17 | $12.42 | $13.35 | 31,400 |
| 2012-10-16 | $12.01 | $12.91 | 32,400 |
| 2012-10-15 | $11.96 | $12.85 | 24,000 |
| 2012-10-12 | $11.93 | $12.82 | 19,800 |
| 2012-10-11 | $12.10 | $13.01 | 31,000 |
| 2012-10-10 | $11.95 | $12.84 | 18,200 |
| 2012-10-09 | $11.75 | $12.63 | 38,000 |
| 2012-10-08 | $11.78 | $12.66 | 12,600 |
| 2012-10-05 | $11.66 | $12.53 | 26,200 |
| 2012-10-04 | $11.67 | $12.54 | 18,800 |
| 2012-10-03 | $11.49 | $12.34 | 22,200 |
| 2012-10-02 | $11.75 | $12.62 | 22,200 |
| 2012-10-01 | $11.85 | $12.74 | 52,200 |
| 2012-09-28 | $11.93 | $12.82 | 27,800 |
| 2012-09-27 | $12.06 | $12.96 | 9,800 |
| 2012-09-26 | $11.66 | $12.53 | 32,000 |
| 2012-09-25 | $11.50 | $12.36 | 55,200 |
| 2012-09-24 | $11.60 | $12.47 | 18,800 |
| 2012-09-21 | $11.46 | $12.31 | 17,000 |
| 2012-09-20 | $11.45 | $12.31 | 21,200 |
| 2012-09-19 | $11.41 | $12.26 | 23,200 |
| 2012-09-18 | $11.16 | $12.00 | 21,600 |
| 2012-09-17 | $11.20 | $11.91 | 28,200 |
| 2012-09-14 | $11.52 | $12.24 | 26,200 |
| 2012-09-13 | $11.72 | $12.45 | 23,000 |
| 2012-09-12 | $11.65 | $12.38 | 22,000 |
| 2012-09-11 | $11.68 | $12.41 | 241,000 |
| 2012-09-10 | $11.28 | $11.99 | 31,200 |
| 2012-09-07 | $11.52 | $12.25 | 31,800 |
| 2012-09-06 | $11.80 | $12.54 | 29,400 |
| 2012-09-05 | $11.60 | $12.33 | 32,600 |
| 2012-09-04 | $11.34 | $12.05 | 16,200 |
| 2012-08-31 | $11.46 | $12.18 | 16,200 |
| 2012-08-30 | $11.29 | $12.00 | 18,800 |
| 2012-08-29 | $11.20 | $11.91 | 13,200 |
| 2012-08-28 | $11.10 | $11.79 | 19,000 |
| 2012-08-27 | $10.98 | $11.67 | 11,800 |
| 2012-08-24 | $11.05 | $11.75 | 24,400 |
| 2012-08-23 | $10.80 | $11.48 | 22,200 |
| 2012-08-22 | $11.07 | $11.76 | 41,600 |
| 2012-08-21 | $10.85 | $11.53 | 13,600 |
| 2012-08-20 | $10.65 | $11.32 | 19,000 |
| 2012-08-17 | $10.33 | $10.98 | 18,200 |
| 2012-08-16 | $10.57 | $11.23 | 17,200 |
| 2012-08-15 | $10.58 | $11.24 | 32,200 |
| 2012-08-14 | $10.46 | $11.12 | 22,200 |
| 2012-08-13 | $10.34 | $10.99 | 12,600 |
| 2012-08-10 | $10.44 | $11.09 | 12,600 |
| 2012-08-09 | $10.54 | $11.20 | 12,000 |
| 2012-08-08 | $10.53 | $11.19 | 104,200 |
| 2012-08-07 | $10.49 | $11.15 | 326,800 |
| 2012-08-06 | $10.65 | $11.32 | 199,400 |
| 2012-08-03 | $10.70 | $11.37 | 37,400 |
| 2012-08-02 | $10.81 | $11.49 | 12,200 |
| 2012-08-01 | $11.14 | $11.84 | 29,000 |
| 2012-07-31 | $11.13 | $11.83 | 21,800 |
| 2012-07-30 | $11.23 | $11.93 | 19,600 |
| 2012-07-27 | $11.09 | $11.78 | 16,800 |
| 2012-07-26 | $10.85 | $11.53 | 32,800 |
| 2012-07-25 | $10.61 | $11.28 | 42,800 |
| 2012-07-24 | $10.28 | $10.93 | 25,800 |
| 2012-07-23 | $10.45 | $11.10 | 25,200 |
| 2012-07-20 | $10.64 | $11.31 | 13,800 |
| 2012-07-19 | $10.65 | $11.32 | 15,200 |
| 2012-07-18 | $10.46 | $11.11 | 12,800 |
| 2012-07-17 | $10.19 | $10.83 | 34,600 |
| 2012-07-16 | $10.00 | $10.63 | 21,000 |
| 2012-07-13 | $10.02 | $10.65 | 24,400 |
| 2012-07-12 | $10.00 | $10.63 | 19,000 |
| 2012-07-11 | $9.85 | $10.47 | 29,800 |
| 2012-07-10 | $9.95 | $10.57 | 18,800 |
| 2012-07-09 | $9.94 | $10.56 | 21,000 |
| 2012-07-06 | $9.87 | $10.49 | 29,800 |
| 2012-07-05 | $10.01 | $10.64 | 27,400 |
| 2012-07-03 | $9.95 | $10.58 | 15,400 |
| 2012-07-02 | $9.94 | $10.57 | 12,200 |
| 2012-06-29 | $10.15 | $10.78 | 23,600 |
| 2012-06-28 | $9.90 | $10.52 | 43,800 |
| 2012-06-27 | $9.82 | $10.44 | 34,600 |
| 2012-06-26 | $9.75 | $10.36 | 20,800 |
| 2012-06-25 | $9.42 | $10.01 | 32,400 |
| 2012-06-22 | $9.61 | $10.22 | 30,200 |
| 2012-06-21 | $9.59 | $10.19 | 24,400 |
| 2012-06-20 | $9.85 | $10.47 | 18,200 |
| 2012-06-19 | $10.05 | $10.68 | 23,000 |
| 2012-06-18 | $9.88 | $10.50 | 39,000 |
| 2012-06-15 | $9.79 | $10.40 | 35,600 |
| 2012-06-14 | $9.76 | $10.38 | 24,400 |
| 2012-06-13 | $9.83 | $10.44 | 20,800 |
| 2012-06-12 | $9.95 | $10.58 | 46,800 |
| 2012-06-11 | $9.68 | $10.28 | 25,600 |
| 2012-06-08 | $9.75 | $10.36 | 33,400 |
| 2012-06-07 | $9.77 | $10.38 | 46,000 |
| 2012-06-06 | $9.73 | $10.34 | 27,800 |
| 2012-06-05 | $9.33 | $9.91 | 28,800 |
| 2012-06-04 | $9.18 | $9.75 | 21,800 |
| 2012-06-01 | $9.14 | $9.72 | 44,800 |
| 2012-05-31 | $9.14 | $9.72 | 32,000 |
| 2012-05-30 | $8.98 | $9.55 | 63,600 |
| 2012-05-29 | $9.08 | $9.65 | 38,400 |
| 2012-05-25 | $9.07 | $9.64 | 30,600 |
| 2012-05-24 | $9.26 | $9.84 | 36,000 |
| 2012-05-23 | $9.10 | $9.67 | 29,800 |
| 2012-05-22 | $9.13 | $9.71 | 56,000 |
| 2012-05-21 | $9.23 | $9.81 | 30,000 |
| 2012-05-18 | $8.98 | $9.55 | 38,000 |
| 2012-05-17 | $9.06 | $9.63 | 43,000 |
| 2012-05-16 | $9.19 | $9.76 | 43,000 |
| 2012-05-15 | $9.40 | $9.99 | 38,400 |
| 2012-05-14 | $9.49 | $10.09 | 19,000 |
| 2012-05-11 | $9.56 | $10.16 | 34,600 |
| 2012-05-10 | $9.44 | $10.04 | 26,000 |
| 2012-05-09 | $9.33 | $9.91 | 40,800 |
| 2012-05-08 | $9.37 | $9.96 | 34,800 |
| 2012-05-07 | $9.51 | $10.10 | 42,000 |
| 2012-05-04 | $9.51 | $10.10 | 35,800 |
| 2012-05-03 | $9.67 | $10.27 | 33,800 |
| 2012-05-02 | $9.75 | $10.36 | 63,800 |
| 2012-05-01 | $9.67 | $10.28 | 54,400 |
| 2012-04-30 | $9.56 | $10.16 | 20,400 |
| 2012-04-27 | $9.69 | $10.30 | 15,800 |
| 2012-04-26 | $9.87 | $10.49 | 24,800 |
| 2012-04-25 | $9.70 | $10.31 | 35,000 |
| 2012-04-24 | $9.59 | $10.19 | 25,000 |
| 2012-04-23 | $9.63 | $10.23 | 29,800 |
| 2012-04-20 | $9.80 | $10.41 | 28,000 |
| 2012-04-19 | $9.50 | $10.09 | 33,400 |
| 2012-04-18 | $9.54 | $10.14 | 37,600 |
| 2012-04-17 | $9.69 | $10.30 | 25,400 |
| 2012-04-16 | $9.40 | $9.99 | 45,800 |
| 2012-04-13 | $9.40 | $9.99 | 19,200 |
| 2012-04-12 | $9.40 | $9.99 | 46,600 |
| 2012-04-11 | $9.11 | $9.68 | 31,800 |
| 2012-04-10 | $9.02 | $9.58 | 34,600 |
| 2012-04-09 | $9.33 | $9.91 | 60,000 |
| 2012-04-05 | $9.38 | $9.97 | 49,800 |
| 2012-04-04 | $9.18 | $9.75 | 25,000 |
| 2012-04-03 | $9.13 | $9.70 | 56,400 |
| 2012-04-02 | $9.31 | $9.90 | 24,800 |
| 2012-03-30 | $9.34 | $9.92 | 77,600 |
| 2012-03-29 | $9.43 | $10.02 | 61,800 |
| 2012-03-28 | $9.09 | $9.66 | 17,400 |
| 2012-03-27 | $9.03 | $9.59 | 34,400 |
| 2012-03-26 | $9.06 | $9.63 | 32,400 |
| 2012-03-23 | $8.97 | $9.53 | 26,800 |
| 2012-03-22 | $8.74 | $9.29 | 31,400 |
| 2012-03-21 | $8.81 | $9.37 | 31,000 |
| 2012-03-20 | $8.87 | $9.43 | 31,600 |
| 2012-03-19 | $9.01 | $9.58 | 23,600 |
| 2012-03-16 | $8.93 | $9.49 | 61,600 |
| 2012-03-15 | $8.88 | $9.44 | 18,400 |
| 2012-03-14 | $8.86 | $9.31 | 32,000 |
| 2012-03-13 | $8.90 | $9.35 | 28,800 |
| 2012-03-12 | $8.67 | $9.12 | 48,200 |
| 2012-03-09 | $8.71 | $9.16 | 20,400 |
| 2012-03-08 | $8.62 | $9.06 | 105,200 |
| 2012-03-07 | $8.66 | $9.10 | 40,200 |
| 2012-03-06 | $8.66 | $9.11 | 103,000 |
| 2012-03-05 | $8.83 | $9.28 | 48,200 |
| 2012-03-02 | $8.87 | $9.33 | 199,000 |
| 2012-03-01 | $8.79 | $9.24 | 45,800 |
| 2012-02-29 | $8.84 | $9.29 | 51,200 |
| 2012-02-28 | $8.95 | $9.41 | 39,800 |
| 2012-02-27 | $8.72 | $9.16 | 14,600 |
| 2012-02-24 | $8.83 | $9.28 | 53,000 |
| 2012-02-23 | $8.63 | $9.07 | 31,600 |
| 2012-02-22 | $8.45 | $8.88 | 28,600 |
| 2012-02-21 | $8.25 | $8.68 | 20,800 |
| 2012-02-17 | $8.19 | $8.61 | 22,400 |
| 2012-02-16 | $8.16 | $8.58 | 27,600 |
| 2012-02-15 | $8.20 | $8.62 | 49,000 |
| 2012-02-14 | $8.20 | $8.62 | 14,400 |
| 2012-02-13 | $8.32 | $8.75 | 28,000 |
| 2012-02-10 | $8.07 | $8.48 | 19,600 |
| 2012-02-09 | $8.34 | $8.76 | 41,600 |
| 2012-02-08 | $8.19 | $8.61 | 29,200 |
| 2012-02-07 | $8.07 | $8.49 | 26,400 |
| 2012-02-06 | $8.06 | $8.48 | 26,800 |
| 2012-02-03 | $8.28 | $8.70 | 82,000 |
| 2012-02-02 | $8.27 | $8.69 | 18,200 |
| 2012-02-01 | $8.45 | $8.89 | 39,200 |
| 2012-01-31 | $8.28 | $8.71 | 44,000 |
| 2012-01-30 | $8.12 | $8.53 | 40,600 |
| 2012-01-27 | $8.22 | $8.64 | 109,000 |
| 2012-01-26 | $8.24 | $8.66 | 49,200 |
| 2012-01-25 | $8.17 | $8.59 | 31,400 |
| 2012-01-24 | $8.00 | $8.41 | 64,000 |
| 2012-01-23 | $8.28 | $8.70 | 41,400 |
| 2012-01-20 | $8.26 | $8.68 | 33,000 |
| 2012-01-19 | $8.20 | $8.62 | 51,800 |
| 2012-01-18 | $8.16 | $8.58 | 35,800 |
| 2012-01-17 | $8.11 | $8.53 | 45,200 |
| 2012-01-13 | $8.14 | $8.56 | 29,800 |
| 2012-01-12 | $8.27 | $8.69 | 40,600 |
| 2012-01-11 | $8.24 | $8.66 | 41,600 |
| 2012-01-10 | $8.30 | $8.72 | 83,800 |
| 2012-01-09 | $8.15 | $8.56 | 55,000 |
| 2012-01-06 | $8.12 | $8.54 | 28,800 |
| 2012-01-05 | $8.20 | $8.62 | 48,600 |
| 2012-01-04 | $8.26 | $8.68 | 218,800 |
| 2012-01-03 | $8.33 | $8.75 | 67,000 |