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
- 2010-01-05 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 | $5.77 | $6.08 | 52,700 |
| 2012-12-28 | $5.79 | $6.10 | 33,100 |
| 2012-12-27 | $5.80 | $6.11 | 18,000 |
| 2012-12-26 | $5.75 | $6.06 | 78,700 |
| 2012-12-24 | $5.73 | $6.04 | 37,400 |
| 2012-12-21 | $5.70 | $6.01 | 46,500 |
| 2012-12-20 | $5.81 | $6.13 | 35,800 |
| 2012-12-19 | $5.63 | $5.94 | 147,600 |
| 2012-12-18 | $5.75 | $6.06 | 24,200 |
| 2012-12-17 | $5.75 | $6.06 | 50,300 |
| 2012-12-14 | $5.74 | $6.05 | 49,000 |
| 2012-12-13 | $5.66 | $5.97 | 31,800 |
| 2012-12-12 | $5.74 | $6.05 | 38,800 |
| 2012-12-11 | $5.66 | $5.97 | 17,100 |
| 2012-12-10 | $5.63 | $5.94 | 46,700 |
| 2012-12-07 | $5.64 | $5.95 | 23,700 |
| 2012-12-06 | $5.67 | $5.98 | 41,100 |
| 2012-12-05 | $5.68 | $5.99 | 28,600 |
| 2012-12-04 | $5.68 | $5.99 | 54,100 |
| 2012-12-03 | $5.69 | $6.00 | 26,400 |
| 2012-11-30 | $5.63 | $5.94 | 43,000 |
| 2012-11-29 | $5.56 | $5.86 | 42,700 |
| 2012-11-28 | $5.57 | $5.87 | 11,000 |
| 2012-11-27 | $5.57 | $5.87 | 32,700 |
| 2012-11-26 | $5.57 | $5.87 | 24,600 |
| 2012-11-23 | $5.66 | $5.97 | 13,400 |
| 2012-11-21 | $5.35 | $5.64 | 30,700 |
| 2012-11-20 | $5.31 | $5.60 | 61,800 |
| 2012-11-19 | $5.31 | $5.60 | 26,300 |
| 2012-11-16 | $5.15 | $5.43 | 57,000 |
| 2012-11-15 | $5.24 | $5.52 | 28,300 |
| 2012-11-14 | $5.26 | $5.55 | 11,300 |
| 2012-11-13 | $5.36 | $5.65 | 37,700 |
| 2012-11-12 | $5.75 | $6.06 | 99,000 |
| 2012-11-09 | $5.77 | $6.08 | 44,900 |
| 2012-11-08 | $5.77 | $6.08 | 22,200 |
| 2012-11-07 | $5.93 | $6.25 | 15,700 |
| 2012-11-06 | $5.95 | $6.27 | 22,600 |
| 2012-11-05 | $6.05 | $6.38 | 15,200 |
| 2012-11-02 | $5.91 | $6.23 | 20,600 |
| 2012-11-01 | $5.91 | $6.23 | 11,500 |
| 2012-10-31 | $5.78 | $6.09 | 44,800 |
| 2012-10-26 | $5.87 | $6.19 | 18,200 |
| 2012-10-25 | $5.89 | $6.21 | 30,600 |
| 2012-10-24 | $5.90 | $6.22 | 18,600 |
| 2012-10-23 | $5.83 | $6.15 | 7,100 |
| 2012-10-22 | $5.89 | $6.21 | 14,000 |
| 2012-10-19 | $6.07 | $6.40 | 28,600 |
| 2012-10-18 | $6.03 | $6.36 | 10,000 |
| 2012-10-17 | $5.91 | $6.23 | 9,100 |
| 2012-10-16 | $5.79 | $6.10 | 17,300 |
| 2012-10-15 | $5.60 | $5.90 | 21,000 |
| 2012-10-12 | $5.62 | $5.93 | 20,600 |
| 2012-10-11 | $5.62 | $5.93 | 6,300 |
| 2012-10-10 | $5.61 | $5.91 | 14,700 |
| 2012-10-09 | $5.64 | $5.95 | 34,000 |
| 2012-10-08 | $5.77 | $6.08 | 7,800 |
| 2012-10-05 | $5.93 | $6.25 | 10,800 |
| 2012-10-04 | $5.87 | $6.19 | 20,600 |
| 2012-10-03 | $5.89 | $6.21 | 16,400 |
| 2012-10-02 | $5.95 | $6.27 | 12,300 |
| 2012-10-01 | $5.94 | $6.26 | 13,600 |
| 2012-09-28 | $5.72 | $6.03 | 41,000 |
| 2012-09-27 | $5.86 | $6.18 | 12,100 |
| 2012-09-26 | $5.77 | $6.08 | 11,400 |
| 2012-09-25 | $5.87 | $6.19 | 18,700 |
| 2012-09-24 | $6.02 | $6.35 | 14,200 |
| 2012-09-21 | $6.05 | $6.38 | 14,200 |
| 2012-09-20 | $5.97 | $6.29 | 18,300 |
| 2012-09-19 | $6.10 | $6.43 | 34,600 |
| 2012-09-18 | $6.20 | $6.54 | 9,300 |
| 2012-09-17 | $6.30 | $6.64 | 19,100 |
| 2012-09-14 | $6.34 | $6.68 | 23,900 |
| 2012-09-13 | $6.09 | $6.42 | 83,600 |
| 2012-09-12 | $5.94 | $6.26 | 13,300 |
| 2012-09-11 | $5.89 | $6.21 | 14,800 |
| 2012-09-10 | $5.87 | $6.19 | 18,100 |
| 2012-09-07 | $5.87 | $6.19 | 9,300 |
| 2012-09-06 | $5.70 | $6.01 | 26,700 |
| 2012-09-05 | $5.46 | $5.76 | 11,100 |
| 2012-09-04 | $5.46 | $5.76 | 7,300 |
| 2012-08-31 | $5.54 | $5.84 | 11,100 |
| 2012-08-30 | $5.47 | $5.77 | 13,500 |
| 2012-08-29 | $5.63 | $5.94 | 15,800 |
| 2012-08-28 | $5.63 | $5.94 | 8,600 |
| 2012-08-27 | $5.82 | $6.14 | 10,500 |
| 2012-08-24 | $5.68 | $5.99 | 6,800 |
| 2012-08-23 | $5.78 | $6.09 | 18,600 |
| 2012-08-22 | $5.88 | $6.20 | 15,900 |
| 2012-08-21 | $5.94 | $6.26 | 22,200 |
| 2012-08-20 | $5.82 | $6.14 | 8,600 |
| 2012-08-17 | $5.86 | $6.18 | 9,500 |
| 2012-08-16 | $5.85 | $6.17 | 13,200 |
| 2012-08-15 | $5.71 | $6.02 | 10,600 |
| 2012-08-14 | $5.98 | $6.30 | 10,500 |
| 2012-08-13 | $5.93 | $6.25 | 16,000 |
| 2012-08-10 | $5.93 | $6.25 | 7,100 |
| 2012-08-09 | $5.88 | $6.20 | 16,900 |
| 2012-08-08 | $5.91 | $6.23 | 8,300 |
| 2012-08-07 | $6.03 | $6.36 | 13,600 |
| 2012-08-06 | $6.06 | $6.39 | 20,100 |
| 2012-08-03 | $5.87 | $6.19 | 21,800 |
| 2012-08-02 | $5.79 | $6.10 | 42,100 |
| 2012-08-01 | $5.86 | $6.18 | 55,500 |
| 2012-07-31 | $5.97 | $6.29 | 20,100 |
| 2012-07-30 | $5.97 | $6.29 | 11,000 |
| 2012-07-27 | $5.99 | $6.32 | 18,500 |
| 2012-07-26 | $5.78 | $6.09 | 22,100 |
| 2012-07-25 | $5.44 | $5.74 | 32,800 |
| 2012-07-24 | $5.30 | $5.59 | 40,600 |
| 2012-07-23 | $5.27 | $5.56 | 24,800 |
| 2012-07-20 | $5.54 | $5.84 | 6,700 |
| 2012-07-19 | $5.75 | $6.06 | 17,900 |
| 2012-07-18 | $5.48 | $5.78 | 17,400 |
| 2012-07-17 | $5.56 | $5.86 | 32,600 |
| 2012-07-16 | $5.54 | $5.84 | 72,500 |
| 2012-07-13 | $5.54 | $5.84 | 14,700 |
| 2012-07-12 | $5.42 | $5.71 | 21,300 |
| 2012-07-11 | $5.44 | $5.74 | 9,300 |
| 2012-07-10 | $5.46 | $5.76 | 28,600 |
| 2012-07-09 | $5.37 | $5.66 | 8,500 |
| 2012-07-06 | $5.45 | $5.75 | 27,000 |
| 2012-07-05 | $5.62 | $5.93 | 16,700 |
| 2012-07-03 | $5.75 | $6.06 | 14,400 |
| 2012-07-02 | $5.52 | $5.82 | 6,400 |
| 2012-06-29 | $5.42 | $5.71 | 11,800 |
| 2012-06-28 | $5.15 | $5.43 | 76,900 |
| 2012-06-27 | $5.12 | $5.40 | 19,400 |
| 2012-06-26 | $5.07 | $5.35 | 18,200 |
| 2012-06-25 | $5.15 | $5.43 | 18,600 |
| 2012-06-22 | $5.35 | $5.64 | 34,100 |
| 2012-06-21 | $5.32 | $5.61 | 57,700 |
| 2012-06-20 | $5.38 | $5.67 | 14,800 |
| 2012-06-19 | $5.33 | $5.62 | 20,700 |
| 2012-06-18 | $5.18 | $5.46 | 21,600 |
| 2012-06-15 | $5.19 | $5.47 | 50,400 |
| 2012-06-14 | $4.94 | $5.21 | 31,300 |
| 2012-06-13 | $4.97 | $5.24 | 17,000 |
| 2012-06-12 | $5.18 | $5.46 | 20,400 |
| 2012-06-11 | $5.19 | $5.47 | 30,600 |
| 2012-06-08 | $5.27 | $5.56 | 26,800 |
| 2012-06-07 | $5.40 | $5.69 | 34,300 |
| 2012-06-06 | $5.22 | $5.50 | 47,700 |
| 2012-06-05 | $5.04 | $5.31 | 41,500 |
| 2012-06-04 | $5.02 | $5.29 | 35,800 |
| 2012-06-01 | $4.96 | $5.23 | 70,100 |
| 2012-05-31 | $5.29 | $5.58 | 24,400 |
| 2012-05-30 | $5.40 | $5.69 | 17,600 |
| 2012-05-29 | $5.58 | $5.88 | 39,200 |
| 2012-05-25 | $5.40 | $5.69 | 24,200 |
| 2012-05-24 | $5.40 | $5.69 | 8,300 |
| 2012-05-23 | $5.45 | $5.75 | 28,700 |
| 2012-05-22 | $5.70 | $6.01 | 229,000 |
| 2012-05-21 | $5.54 | $5.84 | 26,300 |
| 2012-05-18 | $5.24 | $5.52 | 59,000 |
| 2012-05-17 | $5.25 | $5.53 | 20,600 |
| 2012-05-16 | $5.31 | $5.60 | 19,000 |
| 2012-05-15 | $5.38 | $5.67 | 49,800 |
| 2012-05-14 | $5.99 | $6.32 | 22,500 |
| 2012-05-11 | $6.13 | $6.46 | 15,200 |
| 2012-05-10 | $6.10 | $6.43 | 82,000 |
| 2012-05-09 | $6.01 | $6.34 | 29,800 |
| 2012-05-08 | $6.20 | $6.54 | 27,300 |
| 2012-05-07 | $6.45 | $6.80 | 57,400 |
| 2012-05-04 | $6.51 | $6.86 | 32,500 |
| 2012-05-03 | $6.64 | $7.00 | 42,900 |
| 2012-05-02 | $6.72 | $7.08 | 29,600 |
| 2012-05-01 | $6.93 | $7.31 | 13,400 |
| 2012-04-30 | $7.00 | $7.38 | 25,300 |
| 2012-04-27 | $7.08 | $7.46 | 15,000 |
| 2012-04-26 | $6.91 | $7.29 | 27,000 |
| 2012-04-25 | $6.85 | $7.22 | 25,300 |
| 2012-04-24 | $6.68 | $7.04 | 25,600 |
| 2012-04-23 | $6.53 | $6.88 | 32,900 |
| 2012-04-20 | $6.74 | $7.11 | 16,400 |
| 2012-04-19 | $6.66 | $7.02 | 23,900 |
| 2012-04-18 | $6.60 | $6.96 | 27,000 |
| 2012-04-17 | $6.74 | $7.11 | 46,800 |
| 2012-04-16 | $6.61 | $6.97 | 30,800 |
| 2012-04-13 | $6.63 | $6.99 | 15,400 |
| 2012-04-12 | $6.82 | $7.19 | 23,900 |
| 2012-04-11 | $6.53 | $6.88 | 46,500 |
| 2012-04-10 | $6.38 | $6.73 | 16,400 |
| 2012-04-09 | $6.56 | $6.92 | 15,300 |
| 2012-04-05 | $6.58 | $6.94 | 16,000 |
| 2012-04-04 | $6.68 | $7.04 | 12,000 |
| 2012-04-03 | $7.01 | $7.39 | 13,100 |
| 2012-04-02 | $7.08 | $7.46 | 20,200 |
| 2012-03-30 | $7.01 | $7.22 | 36,100 |
| 2012-03-29 | $6.97 | $7.18 | 42,100 |
| 2012-03-28 | $6.91 | $7.12 | 19,400 |
| 2012-03-27 | $7.10 | $7.32 | 163,000 |
| 2012-03-26 | $7.33 | $7.55 | 24,100 |
| 2012-03-23 | $7.28 | $7.50 | 24,900 |
| 2012-03-22 | $7.05 | $7.27 | 59,600 |
| 2012-03-21 | $7.16 | $7.38 | 32,200 |
| 2012-03-20 | $7.16 | $7.38 | 21,800 |
| 2012-03-19 | $7.26 | $7.48 | 25,500 |
| 2012-03-16 | $7.48 | $7.71 | 11,300 |
| 2012-03-15 | $7.44 | $7.67 | 5,800 |
| 2012-03-14 | $7.37 | $7.59 | 44,000 |
| 2012-03-13 | $7.50 | $7.73 | 28,500 |
| 2012-03-12 | $7.50 | $7.73 | 14,400 |
| 2012-03-09 | $7.59 | $7.82 | 9,400 |
| 2012-03-08 | $7.60 | $7.83 | 73,800 |
| 2012-03-07 | $7.44 | $7.67 | 40,600 |
| 2012-03-06 | $7.27 | $7.49 | 80,100 |
| 2012-03-05 | $7.71 | $7.95 | 14,900 |
| 2012-03-02 | $7.78 | $8.02 | 15,100 |
| 2012-03-01 | $7.96 | $8.20 | 11,700 |
| 2012-02-29 | $7.91 | $8.15 | 31,000 |
| 2012-02-28 | $8.09 | $8.34 | 27,700 |
| 2012-02-27 | $8.02 | $8.26 | 12,400 |
| 2012-02-24 | $8.10 | $8.35 | 10,000 |
| 2012-02-23 | $7.84 | $8.08 | 23,700 |
| 2012-02-22 | $8.04 | $8.29 | 18,400 |
| 2012-02-21 | $8.06 | $8.31 | 32,800 |
| 2012-02-17 | $7.74 | $7.98 | 15,500 |
| 2012-02-16 | $7.62 | $7.85 | 37,300 |
| 2012-02-15 | $7.59 | $7.82 | 22,700 |
| 2012-02-14 | $7.54 | $7.77 | 17,000 |
| 2012-02-13 | $7.61 | $7.84 | 11,400 |
| 2012-02-10 | $7.47 | $7.70 | 14,900 |
| 2012-02-09 | $7.67 | $7.90 | 16,000 |
| 2012-02-08 | $7.67 | $7.90 | 23,100 |
| 2012-02-07 | $7.70 | $7.93 | 17,400 |
| 2012-02-06 | $7.60 | $7.83 | 10,700 |
| 2012-02-03 | $7.65 | $7.88 | 22,300 |
| 2012-02-02 | $7.58 | $7.81 | 13,600 |
| 2012-02-01 | $7.53 | $7.76 | 48,300 |
| 2012-01-31 | $7.37 | $7.59 | 27,900 |
| 2012-01-30 | $7.27 | $7.49 | 48,500 |
| 2012-01-27 | $7.37 | $7.59 | 31,200 |
| 2012-01-26 | $7.45 | $7.68 | 29,000 |
| 2012-01-25 | $7.28 | $7.50 | 30,400 |
| 2012-01-24 | $7.06 | $7.28 | 38,900 |
| 2012-01-23 | $7.18 | $7.40 | 59,700 |
| 2012-01-20 | $7.08 | $7.30 | 47,300 |
| 2012-01-19 | $7.08 | $7.30 | 39,300 |
| 2012-01-18 | $6.87 | $7.08 | 79,700 |
| 2012-01-17 | $6.75 | $6.96 | 126,400 |
| 2012-01-13 | $6.51 | $6.71 | 59,200 |
| 2012-01-12 | $6.60 | $6.80 | 53,600 |
| 2012-01-11 | $6.44 | $6.64 | 26,200 |
| 2012-01-10 | $6.54 | $6.74 | 216,300 |
| 2012-01-09 | $6.24 | $6.43 | 46,200 |
| 2012-01-06 | $5.99 | $6.17 | 23,300 |
| 2012-01-05 | $6.12 | $6.31 | 26,300 |
| 2012-01-04 | $6.16 | $6.35 | 10,900 |
| 2012-01-03 | $6.22 | $6.41 | 57,200 |