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 | $9.65 | $9.91 | 4,000 |
| 2012-12-28 | $9.54 | $9.80 | 11,500 |
| 2012-12-27 | $9.71 | $9.97 | 8,600 |
| 2012-12-26 | $9.44 | $9.70 | 5,200 |
| 2012-12-24 | $9.60 | $9.86 | 0 |
| 2012-12-21 | $9.60 | $9.86 | 200 |
| 2012-12-20 | $9.64 | $9.90 | 600 |
| 2012-12-19 | $9.54 | $9.80 | 100 |
| 2012-12-18 | $9.18 | $9.43 | 2,200 |
| 2012-12-17 | $9.28 | $9.53 | 0 |
| 2012-12-14 | $9.28 | $9.53 | 100 |
| 2012-12-13 | $9.74 | $10.00 | 0 |
| 2012-12-12 | $9.74 | $10.00 | 4,200 |
| 2012-12-11 | $9.74 | $10.00 | 2,100 |
| 2012-12-10 | $9.79 | $10.05 | 4,000 |
| 2012-12-07 | $9.54 | $9.80 | 500 |
| 2012-12-06 | $9.51 | $9.77 | 100 |
| 2012-12-05 | $9.84 | $10.11 | 2,700 |
| 2012-12-04 | $9.14 | $9.39 | 2,600 |
| 2012-12-03 | $9.35 | $9.60 | 800 |
| 2012-11-30 | $9.31 | $9.56 | 5,000 |
| 2012-11-29 | $9.05 | $9.29 | 5,300 |
| 2012-11-28 | $8.80 | $9.04 | 33,700 |
| 2012-11-27 | $9.69 | $9.95 | 0 |
| 2012-11-26 | $9.69 | $9.95 | 1,400 |
| 2012-11-23 | $9.87 | $10.14 | 7,300 |
| 2012-11-21 | $9.58 | $9.84 | 2,700 |
| 2012-11-20 | $9.58 | $9.84 | 13,800 |
| 2012-11-19 | $9.60 | $9.86 | 3,300 |
| 2012-11-16 | $9.30 | $9.55 | 0 |
| 2012-11-15 | $9.30 | $9.55 | 5,100 |
| 2012-11-14 | $9.15 | $9.40 | 600 |
| 2012-11-13 | $9.40 | $9.65 | 3,200 |
| 2012-11-12 | $9.52 | $9.78 | 4,600 |
| 2012-11-09 | $9.11 | $9.36 | 3,000 |
| 2012-11-08 | $8.85 | $9.09 | 10,500 |
| 2012-11-07 | $8.71 | $8.95 | 15,800 |
| 2012-11-06 | $8.85 | $9.09 | 2,900 |
| 2012-11-05 | $8.65 | $8.88 | 0 |
| 2012-11-02 | $8.65 | $8.88 | 0 |
| 2012-11-01 | $8.65 | $8.88 | 4,600 |
| 2012-10-31 | $8.24 | $8.46 | 200 |
| 2012-10-26 | $8.30 | $8.52 | 1,000 |
| 2012-10-25 | $8.40 | $8.63 | 4,600 |
| 2012-10-24 | $8.50 | $8.73 | 0 |
| 2012-10-23 | $8.50 | $8.73 | 0 |
| 2012-10-22 | $8.50 | $8.73 | 500 |
| 2012-10-19 | $8.21 | $8.43 | 39,600 |
| 2012-10-18 | $8.55 | $8.78 | 8,000 |
| 2012-10-17 | $8.55 | $8.78 | 24,500 |
| 2012-10-16 | $8.28 | $8.50 | 1,500 |
| 2012-10-15 | $8.29 | $8.51 | 1,500 |
| 2012-10-12 | $8.01 | $8.23 | 200 |
| 2012-10-11 | $7.90 | $8.11 | 18,700 |
| 2012-10-10 | $8.05 | $8.27 | 8,800 |
| 2012-10-09 | $7.65 | $7.86 | 0 |
| 2012-10-08 | $7.65 | $7.86 | 0 |
| 2012-10-05 | $7.65 | $7.86 | 1,000 |
| 2012-10-04 | $7.51 | $7.71 | 300 |
| 2012-10-03 | $7.59 | $7.80 | 500 |
| 2012-10-02 | $7.51 | $7.71 | 100 |
| 2012-10-01 | $7.54 | $7.74 | 200 |
| 2012-09-28 | $7.53 | $7.73 | 3,100 |
| 2012-09-27 | $7.34 | $7.54 | 5,800 |
| 2012-09-26 | $7.07 | $7.26 | 2,300 |
| 2012-09-25 | $7.34 | $7.54 | 1,500 |
| 2012-09-24 | $6.92 | $7.11 | 200 |
| 2012-09-21 | $6.84 | $7.03 | 0 |
| 2012-09-20 | $6.84 | $7.03 | 500 |
| 2012-09-19 | $6.91 | $7.10 | 0 |
| 2012-09-18 | $6.91 | $7.10 | 600 |
| 2012-09-17 | $7.05 | $7.24 | 0 |
| 2012-09-14 | $7.05 | $7.24 | 29,500 |
| 2012-09-13 | $6.68 | $6.86 | 12,000 |
| 2012-09-12 | $6.58 | $6.76 | 7,000 |
| 2012-09-11 | $6.60 | $6.78 | 0 |
| 2012-09-10 | $6.60 | $6.78 | 0 |
| 2012-09-07 | $6.60 | $6.78 | 0 |
| 2012-09-06 | $6.60 | $6.78 | 0 |
| 2012-09-05 | $6.60 | $6.78 | 0 |
| 2012-09-04 | $6.60 | $6.78 | 0 |
| 2012-08-31 | $6.60 | $6.78 | 0 |
| 2012-08-30 | $6.60 | $6.78 | 0 |
| 2012-08-29 | $6.60 | $6.78 | 1,000 |
| 2012-08-28 | $6.54 | $6.72 | 21,200 |
| 2012-08-27 | $6.55 | $6.73 | 800 |
| 2012-08-24 | $6.78 | $6.96 | 4,300 |
| 2012-08-23 | $6.70 | $6.88 | 5,300 |
| 2012-08-22 | $6.58 | $6.76 | 700 |
| 2012-08-21 | $6.80 | $6.98 | 0 |
| 2012-08-20 | $6.80 | $6.98 | 0 |
| 2012-08-17 | $6.80 | $6.98 | 1,400 |
| 2012-08-16 | $6.60 | $6.78 | 100 |
| 2012-08-15 | $6.32 | $6.49 | 200 |
| 2012-08-14 | $6.57 | $6.75 | 0 |
| 2012-08-13 | $6.57 | $6.75 | 0 |
| 2012-08-10 | $6.57 | $6.75 | 0 |
| 2012-08-09 | $6.57 | $6.75 | 0 |
| 2012-08-08 | $6.57 | $6.75 | 0 |
| 2012-08-07 | $6.57 | $6.75 | 0 |
| 2012-08-06 | $6.57 | $6.75 | 700 |
| 2012-08-03 | $6.50 | $6.68 | 100 |
| 2012-08-02 | $6.66 | $6.84 | 0 |
| 2012-08-01 | $6.66 | $6.84 | 0 |
| 2012-07-31 | $6.66 | $6.84 | 4,000 |
| 2012-07-30 | $6.83 | $7.01 | 0 |
| 2012-07-27 | $6.83 | $7.01 | 9,400 |
| 2012-07-26 | $6.44 | $6.61 | 300 |
| 2012-07-25 | $6.60 | $6.78 | 0 |
| 2012-07-24 | $6.60 | $6.78 | 0 |
| 2012-07-23 | $6.60 | $6.78 | 1,600 |
| 2012-07-20 | $6.87 | $7.06 | 500 |
| 2012-07-19 | $6.58 | $6.76 | 100 |
| 2012-07-18 | $6.81 | $6.99 | 0 |
| 2012-07-17 | $6.81 | $6.99 | 2,800 |
| 2012-07-16 | $6.85 | $7.04 | 0 |
| 2012-07-13 | $6.85 | $7.04 | 5,000 |
| 2012-07-12 | $6.73 | $6.91 | 19,000 |
| 2012-07-11 | $6.93 | $7.12 | 33,300 |
| 2012-07-10 | $6.98 | $7.17 | 7,700 |
| 2012-07-09 | $7.17 | $7.36 | 100 |
| 2012-07-06 | $7.08 | $7.27 | 0 |
| 2012-07-05 | $7.08 | $7.27 | 7,000 |
| 2012-07-03 | $6.95 | $7.14 | 0 |
| 2012-07-02 | $6.95 | $7.14 | 2,200 |
| 2012-06-29 | $6.90 | $7.09 | 13,600 |
| 2012-06-28 | $6.83 | $7.01 | 2,500 |
| 2012-06-27 | $7.02 | $7.21 | 6,400 |
| 2012-06-26 | $7.05 | $7.24 | 3,800 |
| 2012-06-25 | $6.80 | $6.98 | 700 |
| 2012-06-22 | $7.00 | $7.19 | 7,900 |
| 2012-06-21 | $6.90 | $7.09 | 15,100 |
| 2012-06-20 | $7.33 | $7.53 | 500 |
| 2012-06-19 | $7.15 | $7.34 | 0 |
| 2012-06-18 | $7.15 | $7.34 | 6,300 |
| 2012-06-15 | $7.05 | $7.24 | 0 |
| 2012-06-14 | $7.05 | $7.24 | 2,400 |
| 2012-06-13 | $7.09 | $7.28 | 3,000 |
| 2012-06-12 | $6.78 | $6.96 | 0 |
| 2012-06-11 | $6.78 | $6.96 | 0 |
| 2012-06-08 | $6.78 | $6.96 | 600 |
| 2012-06-07 | $6.83 | $7.01 | 16,300 |
| 2012-06-06 | $6.80 | $6.98 | 900 |
| 2012-06-05 | $6.67 | $6.85 | 1,000 |
| 2012-06-04 | $6.73 | $6.91 | 500 |
| 2012-06-01 | $7.22 | $7.42 | 0 |
| 2012-05-31 | $7.22 | $7.42 | 1,000 |
| 2012-05-30 | $7.30 | $7.50 | 800 |
| 2012-05-29 | $7.38 | $7.58 | 21,900 |
| 2012-05-25 | $6.46 | $6.63 | 100 |
| 2012-05-24 | $6.50 | $6.68 | 3,000 |
| 2012-05-23 | $6.42 | $6.59 | 4,400 |
| 2012-05-22 | $6.65 | $6.76 | 5,800 |
| 2012-05-21 | $6.42 | $6.52 | 63,400 |
| 2012-05-18 | $6.54 | $6.64 | 0 |
| 2012-05-17 | $6.54 | $6.64 | 0 |
| 2012-05-16 | $6.54 | $6.64 | 8,200 |
| 2012-05-15 | $6.81 | $6.92 | 1,000 |
| 2012-05-14 | $6.89 | $7.00 | 1,000 |
| 2012-05-11 | $7.24 | $7.36 | 2,000 |
| 2012-05-10 | $7.45 | $7.57 | 15,300 |
| 2012-05-09 | $7.00 | $7.11 | 6,000 |
| 2012-05-08 | $7.17 | $7.28 | 5,000 |
| 2012-05-07 | $7.37 | $7.49 | 1,600 |
| 2012-05-04 | $7.35 | $7.47 | 3,000 |
| 2012-05-03 | $7.41 | $7.53 | 3,700 |
| 2012-05-02 | $7.45 | $7.57 | 0 |
| 2012-05-01 | $7.45 | $7.57 | 700 |
| 2012-04-30 | $7.44 | $7.56 | 900 |
| 2012-04-27 | $7.66 | $7.78 | 3,300 |
| 2012-04-26 | $7.73 | $7.85 | 3,600 |
| 2012-04-25 | $7.78 | $7.90 | 200 |
| 2012-04-24 | $7.65 | $7.77 | 4,100 |
| 2012-04-23 | $7.74 | $7.86 | 5,500 |
| 2012-04-20 | $8.04 | $8.17 | 7,100 |
| 2012-04-19 | $8.02 | $8.15 | 4,700 |
| 2012-04-18 | $8.05 | $8.18 | 5,000 |
| 2012-04-17 | $8.14 | $8.27 | 0 |
| 2012-04-16 | $8.14 | $8.27 | 8,200 |
| 2012-04-13 | $8.23 | $8.36 | 4,300 |
| 2012-04-12 | $8.19 | $8.32 | 16,800 |
| 2012-04-11 | $7.85 | $7.98 | 200 |
| 2012-04-10 | $8.10 | $8.23 | 7,500 |
| 2012-04-09 | $8.26 | $8.39 | 10,300 |
| 2012-04-05 | $8.40 | $8.53 | 5,200 |
| 2012-04-04 | $8.20 | $8.33 | 7,300 |
| 2012-04-03 | $8.24 | $8.37 | 6,800 |
| 2012-04-02 | $8.02 | $8.15 | 17,600 |
| 2012-03-30 | $7.72 | $7.84 | 3,300 |
| 2012-03-29 | $7.72 | $7.84 | 21,400 |
| 2012-03-28 | $7.85 | $7.98 | 16,200 |
| 2012-03-27 | $7.82 | $7.94 | 13,000 |
| 2012-03-26 | $7.97 | $8.10 | 1,100 |
| 2012-03-23 | $8.29 | $8.42 | 18,800 |
| 2012-03-22 | $7.60 | $7.72 | 500 |
| 2012-03-21 | $7.32 | $7.44 | 7,300 |
| 2012-03-20 | $8.01 | $8.14 | 0 |
| 2012-03-19 | $8.01 | $8.14 | 0 |
| 2012-03-16 | $8.01 | $8.14 | 2,000 |
| 2012-03-15 | $8.00 | $8.13 | 13,800 |
| 2012-03-14 | $8.55 | $8.69 | 0 |
| 2012-03-13 | $8.55 | $8.69 | 5,700 |
| 2012-03-12 | $8.69 | $8.83 | 0 |
| 2012-03-09 | $8.69 | $8.83 | 17,500 |
| 2012-03-08 | $8.61 | $8.75 | 13,900 |
| 2012-03-07 | $8.69 | $8.83 | 3,800 |
| 2012-03-06 | $8.16 | $8.29 | 24,600 |
| 2012-03-05 | $8.93 | $9.07 | 7,200 |
| 2012-03-02 | $9.00 | $9.14 | 24,800 |
| 2012-03-01 | $8.77 | $8.91 | 0 |
| 2012-02-29 | $8.77 | $8.91 | 1,000 |
| 2012-02-28 | $8.69 | $8.83 | 5,600 |
| 2012-02-27 | $8.49 | $8.63 | 13,000 |
| 2012-02-24 | $8.17 | $8.30 | 1,100 |
| 2012-02-23 | $8.20 | $8.33 | 4,000 |
| 2012-02-22 | $8.35 | $8.48 | 8,600 |
| 2012-02-21 | $7.96 | $8.09 | 0 |
| 2012-02-17 | $7.96 | $8.09 | 0 |
| 2012-02-16 | $7.96 | $8.09 | 7,100 |
| 2012-02-15 | $7.69 | $7.81 | 6,000 |
| 2012-02-14 | $7.37 | $7.49 | 200 |
| 2012-02-13 | $7.45 | $7.57 | 6,000 |
| 2012-02-10 | $7.12 | $7.23 | 4,500 |
| 2012-02-09 | $7.20 | $7.31 | 13,100 |
| 2012-02-08 | $6.90 | $7.01 | 61,100 |
| 2012-02-07 | $6.36 | $6.46 | 5,500 |
| 2012-02-06 | $6.25 | $6.35 | 0 |
| 2012-02-03 | $6.25 | $6.35 | 200 |
| 2012-02-02 | $5.98 | $6.08 | 10,500 |
| 2012-02-01 | $5.68 | $5.77 | 3,000 |
| 2012-01-31 | $5.82 | $5.91 | 2,700 |
| 2012-01-30 | $5.95 | $6.04 | 0 |
| 2012-01-27 | $5.95 | $6.04 | 15,500 |
| 2012-01-26 | $5.99 | $6.09 | 126,900 |
| 2012-01-25 | $5.91 | $6.00 | 3,400 |
| 2012-01-24 | $5.91 | $6.00 | 700 |
| 2012-01-23 | $5.89 | $5.98 | 3,700 |
| 2012-01-20 | $5.73 | $5.82 | 3,700 |
| 2012-01-19 | $5.24 | $5.32 | 700 |
| 2012-01-18 | $5.20 | $5.28 | 107,200 |
| 2012-01-17 | $5.25 | $5.33 | 118,600 |
| 2012-01-13 | $5.11 | $5.19 | 700 |
| 2012-01-12 | $5.15 | $5.23 | 10,700 |
| 2012-01-11 | $5.12 | $5.20 | 6,000 |
| 2012-01-10 | $4.84 | $4.92 | 28,800 |
| 2012-01-09 | $4.55 | $4.62 | 17,200 |
| 2012-01-06 | $4.46 | $4.53 | 15,500 |
| 2012-01-05 | $4.53 | $4.60 | 7,600 |
| 2012-01-04 | $4.51 | $4.58 | 1,500 |
| 2012-01-03 | $4.44 | $4.51 | 900 |