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
- 2012-05-15 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 | $9.60 | $9.60 | 12,000 |
| 2012-12-28 | $9.51 | $9.51 | 2,550 |
| 2012-12-27 | $9.59 | $9.59 | 15,000 |
| 2012-12-26 | $9.51 | $9.51 | 7,500 |
| 2012-12-24 | $9.52 | $9.52 | 5,550 |
| 2012-12-21 | $9.57 | $9.57 | 7,050 |
| 2012-12-20 | $9.79 | $9.79 | 8,100 |
| 2012-12-19 | $9.73 | $9.73 | 13,800 |
| 2012-12-18 | $9.87 | $9.87 | 17,850 |
| 2012-12-17 | $9.57 | $9.57 | 2,400 |
| 2012-12-14 | $9.83 | $9.83 | 8,100 |
| 2012-12-13 | $9.55 | $9.55 | 3,150 |
| 2012-12-12 | $9.75 | $9.75 | 61,050 |
| 2012-12-11 | $9.60 | $9.60 | 415,350 |
| 2012-12-10 | $9.43 | $9.43 | 8,550 |
| 2012-12-07 | $9.49 | $9.49 | 2,700 |
| 2012-12-06 | $9.54 | $9.54 | 27,150 |
| 2012-12-05 | $9.60 | $9.60 | 11,250 |
| 2012-12-04 | $9.55 | $9.55 | 4,050 |
| 2012-12-03 | $9.67 | $9.67 | 1,050 |
| 2012-11-30 | $9.57 | $9.57 | 5,250 |
| 2012-11-29 | $9.49 | $9.49 | 116,550 |
| 2012-11-28 | $9.60 | $9.60 | 2,250 |
| 2012-11-27 | $9.47 | $9.47 | 19,350 |
| 2012-11-26 | $9.34 | $9.34 | 1,500 |
| 2012-11-23 | $9.30 | $9.30 | 3,750 |
| 2012-11-21 | $8.95 | $8.95 | 11,550 |
| 2012-11-20 | $9.00 | $9.00 | 900 |
| 2012-11-19 | $8.95 | $8.95 | 1,650 |
| 2012-11-16 | $8.99 | $8.99 | 12,750 |
| 2012-11-15 | $8.95 | $8.95 | 1,050 |
| 2012-11-14 | $8.91 | $8.91 | 750 |
| 2012-11-13 | $8.99 | $8.99 | 1,650 |
| 2012-11-12 | $8.91 | $8.91 | 600 |
| 2012-11-09 | $8.87 | $8.87 | 2,250 |
| 2012-11-08 | $8.84 | $8.84 | 5,250 |
| 2012-11-07 | $9.15 | $9.15 | 3,900 |
| 2012-11-06 | $9.29 | $9.29 | 2,250 |
| 2012-11-05 | $9.04 | $9.04 | 4,050 |
| 2012-11-02 | $9.15 | $9.15 | 1,500 |
| 2012-11-01 | $9.32 | $9.32 | 750 |
| 2012-10-31 | $9.25 | $9.25 | 1,050 |
| 2012-10-26 | $9.79 | $9.79 | 1,500 |
| 2012-10-25 | $9.97 | $9.97 | 1,200 |
| 2012-10-24 | $9.81 | $9.81 | 900 |
| 2012-10-23 | $9.90 | $9.90 | 1,200 |
| 2012-10-22 | $10.11 | $10.11 | 3,000 |
| 2012-10-19 | $10.29 | $10.29 | 0 |
| 2012-10-18 | $10.29 | $10.29 | 300 |
| 2012-10-17 | $10.33 | $10.33 | 2,550 |
| 2012-10-16 | $10.37 | $10.37 | 1,800 |
| 2012-10-15 | $10.33 | $10.33 | 3,150 |
| 2012-10-12 | $10.06 | $10.06 | 1,050 |
| 2012-10-11 | $10.03 | $10.03 | 3,600 |
| 2012-10-10 | $9.99 | $9.99 | 3,300 |
| 2012-10-09 | $9.87 | $9.87 | 6,150 |
| 2012-10-08 | $9.87 | $9.87 | 20,400 |
| 2012-10-05 | $10.21 | $10.21 | 1,800 |
| 2012-10-04 | $10.06 | $10.06 | 1,500 |
| 2012-10-03 | $9.88 | $9.88 | 600 |
| 2012-10-02 | $9.88 | $9.88 | 7,050 |
| 2012-10-01 | $9.97 | $9.97 | 2,850 |
| 2012-09-28 | $9.51 | $9.51 | 1,350 |
| 2012-09-27 | $9.59 | $9.59 | 1,800 |
| 2012-09-26 | $9.69 | $9.69 | 1,800 |
| 2012-09-25 | $9.50 | $9.50 | 5,700 |
| 2012-09-24 | $9.55 | $9.55 | 16,800 |
| 2012-09-21 | $9.30 | $9.30 | 7,650 |
| 2012-09-20 | $9.56 | $9.56 | 750 |
| 2012-09-19 | $9.31 | $9.31 | 4,050 |
| 2012-09-18 | $9.37 | $9.37 | 1,050 |
| 2012-09-17 | $9.27 | $9.27 | 2,400 |
| 2012-09-14 | $9.56 | $9.56 | 3,900 |
| 2012-09-13 | $9.43 | $9.43 | 2,550 |
| 2012-09-12 | $9.33 | $9.33 | 10,800 |
| 2012-09-11 | $9.33 | $9.33 | 1,050 |
| 2012-09-10 | $9.27 | $9.27 | 5,100 |
| 2012-09-07 | $9.19 | $9.19 | 0 |
| 2012-09-06 | $9.19 | $9.19 | 2,850 |
| 2012-09-05 | $9.05 | $9.05 | 2,100 |
| 2012-09-04 | $9.06 | $9.06 | 14,850 |
| 2012-08-31 | $8.77 | $8.77 | 11,400 |
| 2012-08-30 | $8.69 | $8.69 | 600 |
| 2012-08-29 | $8.73 | $8.73 | 2,250 |
| 2012-08-28 | $8.61 | $8.61 | 300 |
| 2012-08-27 | $8.71 | $8.71 | 300 |
| 2012-08-24 | $8.71 | $8.71 | 450 |
| 2012-08-23 | $8.71 | $8.71 | 1,200 |
| 2012-08-22 | $8.81 | $8.81 | 2,100 |
| 2012-08-21 | $9.06 | $9.06 | 13,050 |
| 2012-08-20 | $9.09 | $9.09 | 13,350 |
| 2012-08-17 | $8.79 | $8.79 | 2,700 |
| 2012-08-16 | $8.91 | $8.91 | 300 |
| 2012-08-15 | $9.03 | $9.03 | 0 |
| 2012-08-14 | $9.03 | $9.03 | 750 |
| 2012-08-13 | $8.86 | $8.86 | 450 |
| 2012-08-10 | $8.75 | $8.75 | 450 |
| 2012-08-09 | $8.77 | $8.77 | 1,500 |
| 2012-08-08 | $8.80 | $8.80 | 0 |
| 2012-08-07 | $8.80 | $8.80 | 1,200 |
| 2012-08-06 | $9.12 | $9.12 | 900 |
| 2012-08-03 | $8.73 | $8.73 | 750 |
| 2012-08-02 | $8.43 | $8.43 | 1,200 |
| 2012-08-01 | $8.67 | $8.67 | 1,650 |
| 2012-07-31 | $8.83 | $8.83 | 1,500 |
| 2012-07-30 | $8.75 | $8.75 | 2,250 |
| 2012-07-27 | $8.86 | $8.86 | 1,950 |
| 2012-07-26 | $9.05 | $9.05 | 1,350 |
| 2012-07-25 | $8.45 | $8.45 | 7,800 |
| 2012-07-24 | $8.56 | $8.56 | 139,350 |
| 2012-07-23 | $8.55 | $8.55 | 3,750 |
| 2012-07-20 | $8.91 | $8.91 | 1,800 |
| 2012-07-19 | $9.09 | $9.09 | 2,400 |
| 2012-07-18 | $8.76 | $8.76 | 450 |
| 2012-07-17 | $8.65 | $8.65 | 600 |
| 2012-07-16 | $8.82 | $8.82 | 0 |
| 2012-07-13 | $8.82 | $8.82 | 450 |
| 2012-07-12 | $8.77 | $8.77 | 0 |
| 2012-07-11 | $8.77 | $8.77 | 300 |
| 2012-07-10 | $8.71 | $8.71 | 450 |
| 2012-07-09 | $8.68 | $8.68 | 2,250 |
| 2012-07-06 | $8.49 | $8.49 | 300 |
| 2012-07-05 | $8.83 | $8.83 | 0 |
| 2012-07-03 | $8.83 | $8.83 | 1,650 |
| 2012-07-02 | $8.53 | $8.53 | 4,950 |
| 2012-06-29 | $8.51 | $8.51 | 600 |
| 2012-06-28 | $8.43 | $8.43 | 1,650 |
| 2012-06-27 | $8.21 | $8.21 | 300 |
| 2012-06-26 | $8.65 | $8.65 | 1,050 |
| 2012-06-25 | $8.43 | $8.43 | 450 |
| 2012-06-22 | $8.47 | $8.47 | 5,100 |
| 2012-06-21 | $8.73 | $8.73 | 2,550 |
| 2012-06-20 | $8.57 | $8.57 | 6,300 |
| 2012-06-19 | $8.61 | $8.61 | 5,850 |
| 2012-06-18 | $8.76 | $8.76 | 1,800 |
| 2012-06-15 | $8.61 | $8.61 | 2,700 |
| 2012-06-14 | $8.45 | $8.45 | 0 |
| 2012-06-13 | $8.45 | $8.45 | 3,150 |
| 2012-06-12 | $8.37 | $8.37 | 7,950 |
| 2012-06-11 | $8.06 | $8.06 | 0 |
| 2012-06-08 | $8.06 | $8.06 | 1,650 |
| 2012-06-07 | $7.81 | $7.81 | 450 |
| 2012-06-06 | $7.87 | $7.87 | 1,800 |
| 2012-06-05 | $7.54 | $7.54 | 110,700 |
| 2012-06-04 | $7.59 | $7.59 | 300 |
| 2012-06-01 | $7.47 | $7.47 | 6,450 |
| 2012-05-31 | $7.67 | $7.67 | 9,750 |
| 2012-05-30 | $7.92 | $7.92 | 1,950 |
| 2012-05-29 | $8.04 | $8.04 | 750 |
| 2012-05-25 | $8.01 | $8.01 | 450 |
| 2012-05-24 | $7.86 | $7.86 | 1,350 |
| 2012-05-23 | $8.02 | $8.02 | 4,350 |
| 2012-05-22 | $8.16 | $8.16 | 0 |
| 2012-05-21 | $8.16 | $8.16 | 2,250 |
| 2012-05-18 | $8.02 | $8.02 | 3,750 |
| 2012-05-17 | $8.17 | $8.17 | 1,200 |
| 2012-05-16 | $8.24 | $8.24 | 600 |
| 2012-05-15 | $8.26 | $8.26 | 3,000 |