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 | $10.47 | $10.59 | 57,900 |
| 2012-12-28 | $10.41 | $10.53 | 31,900 |
| 2012-12-27 | $10.48 | $10.60 | 66,600 |
| 2012-12-26 | $10.44 | $10.56 | 27,300 |
| 2012-12-24 | $10.42 | $10.54 | 4,500 |
| 2012-12-21 | $10.41 | $10.53 | 299,500 |
| 2012-12-20 | $10.52 | $10.64 | 33,700 |
| 2012-12-19 | $10.51 | $10.63 | 94,900 |
| 2012-12-18 | $10.41 | $10.53 | 44,600 |
| 2012-12-17 | $10.33 | $10.45 | 98,800 |
| 2012-12-14 | $10.31 | $10.43 | 26,200 |
| 2012-12-13 | $10.28 | $10.40 | 47,500 |
| 2012-12-12 | $10.29 | $10.41 | 63,000 |
| 2012-12-11 | $10.26 | $10.38 | 45,700 |
| 2012-12-10 | $10.23 | $10.35 | 15,200 |
| 2012-12-07 | $10.25 | $10.37 | 54,400 |
| 2012-12-06 | $10.28 | $10.40 | 49,400 |
| 2012-12-05 | $10.30 | $10.42 | 98,000 |
| 2012-12-04 | $10.17 | $10.29 | 8,100 |
| 2012-12-03 | $10.16 | $10.28 | 52,300 |
| 2012-11-30 | $10.13 | $10.25 | 1,024,500 |
| 2012-11-29 | $10.06 | $10.18 | 44,600 |
| 2012-11-28 | $9.95 | $10.07 | 19,400 |
| 2012-11-27 | $9.95 | $10.07 | 87,900 |
| 2012-11-26 | $9.85 | $9.97 | 12,800 |
| 2012-11-23 | $10.00 | $10.12 | 8,900 |
| 2012-11-21 | $9.77 | $9.89 | 5,700 |
| 2012-11-20 | $9.72 | $9.83 | 18,700 |
| 2012-11-19 | $9.73 | $9.84 | 45,300 |
| 2012-11-16 | $9.44 | $9.55 | 22,800 |
| 2012-11-15 | $9.47 | $9.58 | 78,200 |
| 2012-11-14 | $9.45 | $9.56 | 17,200 |
| 2012-11-13 | $9.53 | $9.64 | 15,100 |
| 2012-11-12 | $9.52 | $9.63 | 3,600 |
| 2012-11-09 | $9.49 | $9.60 | 9,100 |
| 2012-11-08 | $9.57 | $9.68 | 1,100 |
| 2012-11-07 | $9.66 | $9.77 | 35,200 |
| 2012-11-06 | $9.89 | $10.01 | 24,800 |
| 2012-11-05 | $9.83 | $9.95 | 3,600 |
| 2012-11-02 | $9.89 | $10.01 | 2,100 |
| 2012-11-01 | $10.05 | $10.17 | 22,900 |
| 2012-10-31 | $9.77 | $9.89 | 17,900 |
| 2012-10-26 | $9.76 | $9.87 | 27,600 |
| 2012-10-25 | $9.91 | $10.03 | 9,100 |
| 2012-10-24 | $9.69 | $9.80 | 7,000 |
| 2012-10-23 | $9.80 | $9.92 | 6,700 |
| 2012-10-22 | $9.86 | $9.98 | 13,000 |
| 2012-10-19 | $9.70 | $9.81 | 53,000 |
| 2012-10-18 | $9.79 | $9.91 | 7,300 |
| 2012-10-17 | $9.83 | $9.95 | 46,200 |
| 2012-10-16 | $9.66 | $9.77 | 20,900 |
| 2012-10-15 | $9.70 | $9.81 | 22,000 |
| 2012-10-12 | $9.47 | $9.58 | 11,300 |
| 2012-10-11 | $9.42 | $9.53 | 119,000 |
| 2012-10-10 | $9.34 | $9.45 | 37,500 |
| 2012-10-09 | $9.35 | $9.46 | 34,000 |
| 2012-10-08 | $9.48 | $9.59 | 53,100 |
| 2012-10-05 | $9.60 | $9.71 | 39,100 |
| 2012-10-04 | $9.52 | $9.63 | 15,600 |
| 2012-10-03 | $9.37 | $9.48 | 51,700 |
| 2012-10-02 | $9.30 | $9.41 | 7,900 |
| 2012-10-01 | $9.30 | $9.41 | 35,100 |
| 2012-09-28 | $9.19 | $9.30 | 13,400 |
| 2012-09-27 | $9.35 | $9.46 | 12,800 |
| 2012-09-26 | $9.28 | $9.39 | 4,700 |
| 2012-09-25 | $9.27 | $9.38 | 15,900 |
| 2012-09-24 | $9.39 | $9.50 | 16,800 |
| 2012-09-21 | $9.43 | $9.54 | 35,200 |
| 2012-09-20 | $9.42 | $9.53 | 9,700 |
| 2012-09-19 | $9.44 | $9.55 | 81,100 |
| 2012-09-18 | $9.32 | $9.43 | 28,100 |
| 2012-09-17 | $9.40 | $9.51 | 156,700 |
| 2012-09-14 | $9.38 | $9.49 | 72,700 |
| 2012-09-13 | $9.21 | $9.32 | 13,200 |
| 2012-09-12 | $9.07 | $9.18 | 71,700 |
| 2012-09-11 | $8.99 | $9.10 | 28,000 |
| 2012-09-10 | $8.93 | $9.04 | 26,400 |
| 2012-09-07 | $8.92 | $9.03 | 211,800 |
| 2012-09-06 | $8.80 | $8.90 | 17,800 |
| 2012-09-05 | $8.62 | $8.72 | 6,800 |
| 2012-09-04 | $8.52 | $8.62 | 31,900 |
| 2012-08-31 | $8.67 | $8.77 | 1,700 |
| 2012-08-30 | $8.61 | $8.71 | 10,400 |
| 2012-08-29 | $8.73 | $8.83 | 13,100 |
| 2012-08-28 | $8.78 | $8.88 | 19,100 |
| 2012-08-27 | $8.68 | $8.78 | 19,400 |
| 2012-08-24 | $8.71 | $8.81 | 91,600 |
| 2012-08-23 | $8.77 | $8.87 | 7,200 |
| 2012-08-22 | $8.80 | $8.90 | 8,800 |
| 2012-08-21 | $8.94 | $9.05 | 7,900 |
| 2012-08-20 | $8.82 | $8.92 | 11,400 |
| 2012-08-17 | $8.85 | $8.95 | 25,300 |
| 2012-08-16 | $8.89 | $8.99 | 5,800 |
| 2012-08-15 | $8.75 | $8.85 | 11,700 |
| 2012-08-14 | $8.81 | $8.91 | 47,400 |
| 2012-08-13 | $8.81 | $8.91 | 23,200 |
| 2012-08-10 | $8.91 | $9.01 | 6,400 |
| 2012-08-09 | $8.77 | $8.87 | 29,300 |
| 2012-08-08 | $8.73 | $8.83 | 21,700 |
| 2012-08-07 | $8.75 | $8.85 | 26,200 |
| 2012-08-06 | $8.65 | $8.75 | 20,900 |
| 2012-08-03 | $8.65 | $8.75 | 51,300 |
| 2012-08-02 | $8.19 | $8.29 | 13,400 |
| 2012-08-01 | $8.36 | $8.46 | 15,100 |
| 2012-07-31 | $8.30 | $8.40 | 12,600 |
| 2012-07-30 | $8.47 | $8.57 | 21,200 |
| 2012-07-27 | $8.33 | $8.43 | 3,900 |
| 2012-07-26 | $8.16 | $8.26 | 11,800 |
| 2012-07-25 | $7.95 | $8.04 | 16,700 |
| 2012-07-24 | $7.88 | $7.97 | 5,300 |
| 2012-07-23 | $7.99 | $8.08 | 11,700 |
| 2012-07-20 | $8.27 | $8.37 | 9,800 |
| 2012-07-19 | $8.53 | $8.63 | 53,500 |
| 2012-07-18 | $8.48 | $8.58 | 20,800 |
| 2012-07-17 | $8.56 | $8.66 | 136,800 |
| 2012-07-16 | $8.64 | $8.74 | 10,400 |
| 2012-07-13 | $8.67 | $8.77 | 8,600 |
| 2012-07-12 | $8.59 | $8.69 | 18,200 |
| 2012-07-11 | $8.76 | $8.86 | 5,900 |
| 2012-07-10 | $8.70 | $8.80 | 4,400 |
| 2012-07-09 | $8.68 | $8.78 | 12,300 |
| 2012-07-06 | $8.69 | $8.79 | 6,300 |
| 2012-07-05 | $8.72 | $8.82 | 50,300 |
| 2012-07-03 | $8.89 | $8.99 | 10,600 |
| 2012-07-02 | $8.87 | $8.97 | 14,200 |
| 2012-06-29 | $8.76 | $8.86 | 45,700 |
| 2012-06-28 | $8.65 | $8.75 | 27,300 |
| 2012-06-27 | $8.83 | $8.93 | 28,300 |
| 2012-06-26 | $8.67 | $8.77 | 15,000 |
| 2012-06-25 | $8.59 | $8.69 | 5,100 |
| 2012-06-22 | $8.70 | $8.80 | 83,400 |
| 2012-06-21 | $8.56 | $8.66 | 49,200 |
| 2012-06-20 | $8.75 | $8.85 | 3,800 |
| 2012-06-19 | $8.77 | $8.87 | 63,700 |
| 2012-06-18 | $8.48 | $8.58 | 10,600 |
| 2012-06-15 | $8.50 | $8.60 | 12,500 |
| 2012-06-14 | $8.37 | $8.47 | 14,700 |
| 2012-06-13 | $8.36 | $8.46 | 21,600 |
| 2012-06-12 | $8.28 | $8.38 | 7,700 |
| 2012-06-11 | $8.10 | $8.20 | 9,300 |
| 2012-06-08 | $8.14 | $8.24 | 6,400 |
| 2012-06-07 | $8.16 | $8.26 | 5,300 |
| 2012-06-06 | $8.14 | $8.24 | 14,100 |
| 2012-06-05 | $7.67 | $7.76 | 22,300 |
| 2012-06-04 | $7.64 | $7.73 | 5,600 |
| 2012-06-01 | $7.63 | $7.72 | 23,100 |
| 2012-05-31 | $7.77 | $7.86 | 1,400 |
| 2012-05-30 | $7.74 | $7.83 | 1,700 |
| 2012-05-29 | $8.04 | $8.13 | 16,500 |
| 2012-05-25 | $7.89 | $7.98 | 7,600 |
| 2012-05-24 | $8.03 | $8.12 | 12,900 |
| 2012-05-23 | $7.96 | $8.05 | 8,600 |
| 2012-05-22 | $8.16 | $8.26 | 17,000 |
| 2012-05-21 | $8.07 | $8.17 | 10,700 |
| 2012-05-18 | $7.99 | $8.08 | 21,000 |
| 2012-05-17 | $8.16 | $8.26 | 10,300 |
| 2012-05-16 | $8.36 | $8.46 | 4,000 |
| 2012-05-15 | $8.59 | $8.59 | 21,500 |
| 2012-05-14 | $8.77 | $8.77 | 4,300 |
| 2012-05-11 | $8.87 | $8.87 | 13,500 |
| 2012-05-10 | $8.88 | $8.88 | 12,800 |
| 2012-05-09 | $8.83 | $8.83 | 18,900 |
| 2012-05-08 | $8.89 | $8.89 | 34,300 |
| 2012-05-07 | $8.91 | $8.91 | 9,900 |
| 2012-05-04 | $8.99 | $8.99 | 15,100 |
| 2012-05-03 | $9.04 | $9.04 | 21,700 |
| 2012-05-02 | $9.02 | $9.02 | 134,800 |
| 2012-05-01 | $9.15 | $9.15 | 54,500 |
| 2012-04-30 | $8.93 | $8.93 | 10,700 |
| 2012-04-27 | $9.02 | $9.02 | 66,000 |
| 2012-04-26 | $8.95 | $8.95 | 10,800 |
| 2012-04-25 | $8.87 | $8.87 | 12,900 |
| 2012-04-24 | $8.95 | $8.95 | 16,300 |
| 2012-04-23 | $8.75 | $8.75 | 5,500 |
| 2012-04-20 | $8.84 | $8.84 | 6,000 |
| 2012-04-19 | $8.78 | $8.78 | 1,500 |
| 2012-04-18 | $8.79 | $8.79 | 10,400 |
| 2012-04-17 | $8.76 | $8.76 | 32,500 |
| 2012-04-16 | $8.55 | $8.55 | 19,200 |
| 2012-04-13 | $8.55 | $8.55 | 19,700 |
| 2012-04-12 | $8.76 | $8.76 | 4,800 |
| 2012-04-11 | $8.52 | $8.52 | 9,300 |
| 2012-04-10 | $8.38 | $8.38 | 24,500 |
| 2012-04-09 | $8.59 | $8.59 | 8,600 |
| 2012-04-05 | $8.71 | $8.71 | 11,600 |
| 2012-04-04 | $8.80 | $8.80 | 32,500 |
| 2012-04-03 | $8.87 | $8.87 | 65,900 |
| 2012-04-02 | $8.93 | $8.93 | 18,600 |
| 2012-03-30 | $8.87 | $8.87 | 2,700 |
| 2012-03-29 | $8.70 | $8.70 | 14,700 |
| 2012-03-28 | $8.82 | $8.82 | 9,200 |
| 2012-03-27 | $8.92 | $8.92 | 35,800 |
| 2012-03-26 | $8.90 | $8.90 | 21,300 |
| 2012-03-23 | $8.81 | $8.81 | 6,600 |
| 2012-03-22 | $8.76 | $8.76 | 14,900 |
| 2012-03-21 | $8.93 | $8.93 | 4,400 |
| 2012-03-20 | $8.95 | $8.95 | 5,900 |
| 2012-03-19 | $9.12 | $9.12 | 15,300 |
| 2012-03-16 | $9.12 | $9.12 | 23,800 |
| 2012-03-15 | $8.98 | $8.98 | 31,100 |
| 2012-03-14 | $8.92 | $8.92 | 4,200 |
| 2012-03-13 | $8.95 | $8.95 | 3,600 |
| 2012-03-12 | $8.67 | $8.67 | 41,900 |
| 2012-03-09 | $8.65 | $8.65 | 30,300 |
| 2012-03-08 | $8.78 | $8.78 | 900 |
| 2012-03-07 | $8.68 | $8.68 | 5,000 |
| 2012-03-06 | $8.51 | $8.51 | 54,000 |
| 2012-03-05 | $8.83 | $8.83 | 36,900 |
| 2012-03-02 | $8.96 | $8.96 | 8,700 |
| 2012-03-01 | $9.01 | $9.01 | 17,200 |
| 2012-02-29 | $8.85 | $8.85 | 12,900 |
| 2012-02-28 | $8.90 | $8.90 | 2,200 |
| 2012-02-27 | $8.70 | $8.70 | 3,400 |
| 2012-02-24 | $8.96 | $8.96 | 24,700 |
| 2012-02-23 | $9.01 | $9.01 | 28,800 |
| 2012-02-22 | $9.01 | $9.01 | 17,100 |
| 2012-02-21 | $9.08 | $9.08 | 978,200 |
| 2012-02-17 | $9.12 | $9.12 | 10,200 |
| 2012-02-16 | $9.03 | $9.03 | 8,200 |
| 2012-02-15 | $9.00 | $9.00 | 1,000 |
| 2012-02-14 | $8.72 | $8.72 | 5,800 |
| 2012-02-13 | $8.92 | $8.92 | 4,900 |
| 2012-02-10 | $8.74 | $8.74 | 2,100 |
| 2012-02-09 | $8.96 | $8.96 | 9,600 |
| 2012-02-08 | $8.91 | $8.91 | 16,500 |
| 2012-02-07 | $8.86 | $8.86 | 5,100 |
| 2012-02-06 | $8.79 | $8.79 | 4,200 |
| 2012-02-03 | $8.85 | $8.85 | 5,500 |
| 2012-02-02 | $8.60 | $8.60 | 1,400 |
| 2012-02-01 | $8.43 | $8.43 | 8,900 |
| 2012-01-31 | $8.25 | $8.25 | 22,100 |
| 2012-01-30 | $8.24 | $8.24 | 5,700 |
| 2012-01-27 | $8.45 | $8.45 | 15,200 |
| 2012-01-26 | $8.40 | $8.40 | 4,300 |
| 2012-01-25 | $8.39 | $8.39 | 18,400 |
| 2012-01-24 | $8.42 | $8.42 | 8,100 |
| 2012-01-23 | $8.40 | $8.40 | 32,500 |
| 2012-01-20 | $8.34 | $8.34 | 18,400 |
| 2012-01-19 | $8.19 | $8.19 | 6,600 |
| 2012-01-18 | $7.97 | $7.97 | 24,300 |
| 2012-01-17 | $7.82 | $7.82 | 4,800 |
| 2012-01-13 | $7.75 | $7.75 | 13,000 |
| 2012-01-12 | $7.69 | $7.69 | 6,900 |
| 2012-01-11 | $7.67 | $7.67 | 14,900 |
| 2012-01-10 | $7.77 | $7.77 | 11,800 |
| 2012-01-09 | $7.60 | $7.60 | 17,600 |
| 2012-01-06 | $7.52 | $7.52 | 10,900 |
| 2012-01-05 | $7.72 | $7.72 | 5,800 |
| 2012-01-04 | $7.79 | $7.79 | 26,100 |
| 2012-01-03 | $7.83 | $7.83 | 2,100 |