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
- 2010-10-15 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 | $8.00 | $8.05 | 300 |
| 2012-12-28 | $8.02 | $8.07 | 4,500 |
| 2012-12-27 | $8.02 | $8.07 | 40,000 |
| 2012-12-26 | $8.00 | $8.05 | 300 |
| 2012-12-24 | $7.84 | $7.89 | 0 |
| 2012-12-21 | $7.84 | $7.89 | 1,000 |
| 2012-12-20 | $7.87 | $7.92 | 200 |
| 2012-12-19 | $7.95 | $8.00 | 200 |
| 2012-12-18 | $7.97 | $8.02 | 2,000 |
| 2012-12-17 | $7.99 | $8.04 | 0 |
| 2012-12-14 | $7.99 | $8.04 | 2,000 |
| 2012-12-13 | $7.90 | $7.95 | 1,500 |
| 2012-12-12 | $7.56 | $7.61 | 4,300 |
| 2012-12-11 | $7.58 | $7.63 | 2,400 |
| 2012-12-10 | $7.58 | $7.63 | 2,000 |
| 2012-12-07 | $7.51 | $7.56 | 22,000 |
| 2012-12-06 | $7.37 | $7.42 | 0 |
| 2012-12-05 | $7.37 | $7.42 | 0 |
| 2012-12-04 | $7.37 | $7.42 | 11,200 |
| 2012-12-03 | $7.37 | $7.42 | 0 |
| 2012-11-30 | $7.37 | $7.42 | 27,100 |
| 2012-11-29 | $7.66 | $7.71 | 45,600 |
| 2012-11-28 | $7.51 | $7.56 | 88,600 |
| 2012-11-27 | $7.38 | $7.43 | 300 |
| 2012-11-26 | $7.40 | $7.45 | 300 |
| 2012-11-23 | $7.42 | $7.47 | 1,100 |
| 2012-11-21 | $7.35 | $7.40 | 1,000 |
| 2012-11-20 | $7.33 | $7.38 | 1,200 |
| 2012-11-19 | $7.36 | $7.41 | 1,500 |
| 2012-11-16 | $7.18 | $7.23 | 10,900 |
| 2012-11-15 | $7.18 | $7.23 | 0 |
| 2012-11-14 | $7.18 | $7.23 | 13,000 |
| 2012-11-13 | $7.43 | $7.48 | 2,100 |
| 2012-11-12 | $7.66 | $7.71 | 1,000 |
| 2012-11-09 | $7.84 | $7.89 | 0 |
| 2012-11-08 | $7.84 | $7.89 | 300 |
| 2012-11-07 | $7.95 | $8.00 | 0 |
| 2012-11-06 | $7.95 | $8.00 | 2,200 |
| 2012-11-05 | $8.03 | $8.08 | 12,600 |
| 2012-11-02 | $8.00 | $8.05 | 10,000 |
| 2012-11-01 | $7.98 | $8.03 | 1,400 |
| 2012-10-31 | $7.67 | $7.72 | 0 |
| 2012-10-26 | $7.67 | $7.72 | 700 |
| 2012-10-25 | $8.08 | $8.13 | 0 |
| 2012-10-24 | $8.08 | $8.13 | 500,300 |
| 2012-10-23 | $8.26 | $8.31 | 48,600 |
| 2012-10-22 | $8.30 | $8.35 | 85,000 |
| 2012-10-19 | $8.34 | $8.39 | 300,200 |
| 2012-10-18 | $8.35 | $8.40 | 303,000 |
| 2012-10-17 | $8.30 | $8.35 | 302,000 |
| 2012-10-16 | $8.22 | $8.27 | 302,000 |
| 2012-10-15 | $8.14 | $8.19 | 230,000 |
| 2012-10-12 | $8.00 | $8.05 | 0 |
| 2012-10-11 | $8.00 | $8.05 | 157,000 |
| 2012-10-10 | $7.90 | $7.95 | 304,400 |
| 2012-10-09 | $7.98 | $8.03 | 3,600 |
| 2012-10-08 | $7.95 | $8.00 | 79,500 |
| 2012-10-05 | $7.73 | $7.78 | 70,400 |
| 2012-10-04 | $7.59 | $7.64 | 1,200 |
| 2012-10-03 | $7.55 | $7.60 | 310,500 |
| 2012-10-02 | $7.53 | $7.58 | 405,400 |
| 2012-10-01 | $7.35 | $7.40 | 79,900 |
| 2012-09-28 | $7.33 | $7.38 | 18,400 |
| 2012-09-27 | $7.24 | $7.29 | 68,400 |
| 2012-09-26 | $7.35 | $7.40 | 233,700 |
| 2012-09-25 | $7.26 | $7.31 | 298,300 |
| 2012-09-24 | $7.42 | $7.47 | 301,000 |
| 2012-09-21 | $7.31 | $7.36 | 307,100 |
| 2012-09-20 | $7.27 | $7.32 | 304,000 |
| 2012-09-19 | $6.95 | $6.99 | 316,800 |
| 2012-09-18 | $6.83 | $6.87 | 217,800 |
| 2012-09-17 | $6.82 | $6.86 | 0 |
| 2012-09-14 | $6.82 | $6.86 | 12,300 |
| 2012-09-13 | $7.02 | $7.07 | 301,200 |
| 2012-09-12 | $7.05 | $7.10 | 4,000 |
| 2012-09-11 | $6.86 | $6.90 | 304,800 |
| 2012-09-10 | $6.72 | $6.76 | 74,200 |
| 2012-09-07 | $6.85 | $6.89 | 7,200 |
| 2012-09-06 | $6.70 | $6.74 | 98,100 |
| 2012-09-05 | $6.71 | $6.75 | 0 |
| 2012-09-04 | $6.71 | $6.75 | 0 |
| 2012-08-31 | $6.71 | $6.75 | 0 |
| 2012-08-30 | $6.71 | $6.75 | 0 |
| 2012-08-29 | $6.71 | $6.75 | 0 |
| 2012-08-28 | $6.71 | $6.75 | 400 |
| 2012-08-27 | $6.77 | $6.81 | 500 |
| 2012-08-24 | $6.66 | $6.70 | 5,600 |
| 2012-08-23 | $6.74 | $6.78 | 0 |
| 2012-08-22 | $6.74 | $6.78 | 69,600 |
| 2012-08-21 | $6.73 | $6.77 | 22,200 |
| 2012-08-20 | $6.92 | $6.96 | 2,800 |
| 2012-08-17 | $6.78 | $6.82 | 0 |
| 2012-08-16 | $6.78 | $6.82 | 1,500 |
| 2012-08-15 | $6.61 | $6.65 | 219,700 |
| 2012-08-14 | $6.91 | $6.95 | 0 |
| 2012-08-13 | $6.91 | $6.95 | 393,300 |
| 2012-08-10 | $6.79 | $6.83 | 2,100 |
| 2012-08-09 | $6.80 | $6.84 | 18,500 |
| 2012-08-08 | $6.85 | $6.89 | 64,500 |
| 2012-08-07 | $6.78 | $6.82 | 0 |
| 2012-08-06 | $6.78 | $6.82 | 0 |
| 2012-08-03 | $6.78 | $6.82 | 9,800 |
| 2012-08-02 | $6.34 | $6.38 | 203,500 |
| 2012-08-01 | $6.49 | $6.53 | 3,100 |
| 2012-07-31 | $6.20 | $6.24 | 0 |
| 2012-07-30 | $6.20 | $6.24 | 1,000 |
| 2012-07-27 | $6.57 | $6.61 | 1,100 |
| 2012-07-26 | $6.40 | $6.44 | 3,700 |
| 2012-07-25 | $5.96 | $6.00 | 300 |
| 2012-07-24 | $6.23 | $6.27 | 0 |
| 2012-07-23 | $6.23 | $6.27 | 200 |
| 2012-07-20 | $6.39 | $6.43 | 3,100 |
| 2012-07-19 | $6.58 | $6.62 | 3,500 |
| 2012-07-18 | $6.27 | $6.31 | 1,200 |
| 2012-07-17 | $6.09 | $6.13 | 5,200 |
| 2012-07-16 | $5.76 | $5.80 | 600 |
| 2012-07-13 | $5.92 | $5.96 | 1,700 |
| 2012-07-12 | $5.86 | $5.90 | 700 |
| 2012-07-11 | $5.85 | $5.89 | 15,600 |
| 2012-07-10 | $5.84 | $5.88 | 5,700 |
| 2012-07-09 | $5.80 | $5.84 | 500 |
| 2012-07-06 | $6.01 | $6.05 | 100 |
| 2012-07-05 | $6.01 | $6.05 | 200 |
| 2012-07-03 | $6.08 | $6.12 | 61,400 |
| 2012-07-02 | $5.83 | $5.87 | 1,400 |
| 2012-06-29 | $5.82 | $5.86 | 114,700 |
| 2012-06-28 | $5.50 | $5.54 | 1,600 |
| 2012-06-27 | $5.61 | $5.65 | 0 |
| 2012-06-26 | $5.61 | $5.65 | 15,400 |
| 2012-06-25 | $5.62 | $5.66 | 5,000 |
| 2012-06-22 | $5.79 | $5.83 | 50,800 |
| 2012-06-21 | $5.90 | $5.94 | 82,300 |
| 2012-06-20 | $5.86 | $5.90 | 270,100 |
| 2012-06-19 | $5.88 | $5.92 | 159,100 |
| 2012-06-18 | $5.78 | $5.82 | 500 |
| 2012-06-15 | $5.82 | $5.86 | 4,100 |
| 2012-06-14 | $5.74 | $5.78 | 300 |
| 2012-06-13 | $5.71 | $5.75 | 500 |
| 2012-06-12 | $5.42 | $5.46 | 0 |
| 2012-06-11 | $5.42 | $5.46 | 2,800 |
| 2012-06-08 | $5.46 | $5.50 | 13,200 |
| 2012-06-07 | $5.38 | $5.41 | 2,900 |
| 2012-06-06 | $5.31 | $5.34 | 300 |
| 2012-06-05 | $5.32 | $5.35 | 500 |
| 2012-06-04 | $5.23 | $5.26 | 68,100 |
| 2012-06-01 | $4.96 | $4.99 | 13,900 |
| 2012-05-31 | $5.32 | $5.35 | 3,200 |
| 2012-05-30 | $5.15 | $5.18 | 2,400 |
| 2012-05-29 | $5.28 | $5.31 | 9,800 |
| 2012-05-25 | $5.28 | $5.31 | 264,200 |
| 2012-05-24 | $5.04 | $5.07 | 132,000 |
| 2012-05-23 | $5.18 | $5.21 | 213,400 |
| 2012-05-22 | $5.03 | $5.06 | 17,000 |
| 2012-05-21 | $5.54 | $5.58 | 5,000 |
| 2012-05-18 | $5.65 | $5.69 | 1,200 |
| 2012-05-17 | $5.74 | $5.78 | 500 |
| 2012-05-16 | $5.88 | $5.92 | 5,000 |
| 2012-05-15 | $5.72 | $5.76 | 15,600 |
| 2012-05-14 | $5.99 | $6.03 | 9,500 |
| 2012-05-11 | $6.21 | $6.25 | 1,259,700 |
| 2012-05-10 | $6.19 | $6.23 | 1,880,500 |
| 2012-05-09 | $6.09 | $6.13 | 2,003,000 |
| 2012-05-08 | $6.24 | $6.28 | 4,700 |
| 2012-05-07 | $6.52 | $6.56 | 27,500 |
| 2012-05-04 | $6.31 | $6.35 | 0 |
| 2012-05-03 | $6.31 | $6.35 | 200 |
| 2012-05-02 | $6.40 | $6.44 | 0 |
| 2012-05-01 | $6.40 | $6.44 | 0 |
| 2012-04-30 | $6.40 | $6.44 | 700 |
| 2012-04-27 | $6.45 | $6.49 | 0 |
| 2012-04-26 | $6.45 | $6.49 | 3,000 |
| 2012-04-25 | $6.39 | $6.43 | 7,200 |
| 2012-04-24 | $6.24 | $6.28 | 0 |
| 2012-04-23 | $6.24 | $6.28 | 1,500 |
| 2012-04-20 | $6.60 | $6.64 | 17,000 |
| 2012-04-19 | $6.49 | $6.53 | 12,900 |
| 2012-04-18 | $6.65 | $6.69 | 10,800 |
| 2012-04-17 | $6.68 | $6.72 | 239,400 |
| 2012-04-16 | $6.80 | $6.84 | 900 |
| 2012-04-13 | $6.64 | $6.68 | 0 |
| 2012-04-12 | $6.64 | $6.68 | 500 |
| 2012-04-11 | $6.55 | $6.59 | 900 |
| 2012-04-10 | $6.66 | $6.70 | 5,000 |
| 2012-04-09 | $6.85 | $6.89 | 500 |
| 2012-04-05 | $6.93 | $6.97 | 5,700 |
| 2012-04-04 | $6.76 | $6.80 | 8,000 |
| 2012-04-03 | $6.80 | $6.84 | 0 |
| 2012-04-02 | $6.80 | $6.84 | 3,500 |
| 2012-03-30 | $6.99 | $7.04 | 1,300 |
| 2012-03-29 | $6.82 | $6.86 | 600 |
| 2012-03-28 | $6.82 | $6.86 | 1,000 |
| 2012-03-27 | $7.09 | $7.14 | 900 |
| 2012-03-26 | $7.14 | $7.19 | 300 |
| 2012-03-23 | $7.09 | $7.14 | 23,700 |
| 2012-03-22 | $7.09 | $7.14 | 3,400 |
| 2012-03-21 | $7.09 | $7.14 | 22,400 |
| 2012-03-20 | $6.88 | $6.92 | 10,000 |
| 2012-03-19 | $6.75 | $6.79 | 0 |
| 2012-03-16 | $6.75 | $6.79 | 300 |
| 2012-03-15 | $6.87 | $6.91 | 23,300 |
| 2012-03-14 | $7.05 | $7.10 | 11,000 |
| 2012-03-13 | $6.95 | $6.99 | 4,000 |
| 2012-03-12 | $6.48 | $6.52 | 15,400 |
| 2012-03-09 | $6.54 | $6.58 | 1,600 |
| 2012-03-08 | $6.71 | $6.75 | 17,700 |
| 2012-03-07 | $6.70 | $6.74 | 200 |
| 2012-03-06 | $6.42 | $6.46 | 500 |
| 2012-03-05 | $6.73 | $6.77 | 5,300 |
| 2012-03-02 | $6.86 | $6.90 | 1,700 |
| 2012-03-01 | $6.88 | $6.92 | 7,200 |
| 2012-02-29 | $6.56 | $6.60 | 0 |
| 2012-02-28 | $6.56 | $6.60 | 16,800 |
| 2012-02-27 | $6.42 | $6.46 | 2,100 |
| 2012-02-24 | $6.85 | $6.89 | 10,100 |
| 2012-02-23 | $6.96 | $7.00 | 2,500 |
| 2012-02-22 | $7.19 | $7.24 | 4,300 |
| 2012-02-21 | $7.20 | $7.25 | 100 |
| 2012-02-17 | $7.22 | $7.27 | 10,600 |
| 2012-02-16 | $7.58 | $7.63 | 9,100 |
| 2012-02-15 | $7.49 | $7.54 | 91,900 |
| 2012-02-14 | $7.11 | $7.16 | 2,000 |
| 2012-02-13 | $7.41 | $7.46 | 2,800 |
| 2012-02-10 | $7.05 | $7.10 | 15,800 |
| 2012-02-09 | $6.99 | $7.04 | 17,200 |
| 2012-02-08 | $6.84 | $6.88 | 10,900 |
| 2012-02-07 | $6.78 | $6.82 | 8,700 |
| 2012-02-06 | $6.60 | $6.64 | 19,100 |
| 2012-02-03 | $6.75 | $6.79 | 300 |
| 2012-02-02 | $6.45 | $6.49 | 3,300 |
| 2012-02-01 | $6.17 | $6.21 | 8,600 |
| 2012-01-31 | $6.13 | $6.17 | 4,700 |
| 2012-01-30 | $6.12 | $6.16 | 219,900 |
| 2012-01-27 | $6.18 | $6.22 | 200 |
| 2012-01-26 | $6.20 | $6.24 | 9,900 |
| 2012-01-25 | $6.46 | $6.50 | 1,800 |
| 2012-01-24 | $6.50 | $6.54 | 4,900 |
| 2012-01-23 | $6.62 | $6.66 | 15,300 |
| 2012-01-20 | $6.58 | $6.62 | 4,500 |
| 2012-01-19 | $6.41 | $6.45 | 75,000 |
| 2012-01-18 | $5.98 | $6.02 | 14,600 |
| 2012-01-17 | $5.83 | $5.87 | 13,500 |
| 2012-01-13 | $5.54 | $5.58 | 2,000 |
| 2012-01-12 | $5.88 | $5.92 | 45,000 |
| 2012-01-11 | $5.80 | $5.84 | 78,500 |
| 2012-01-10 | $5.80 | $5.84 | 10,200 |
| 2012-01-09 | $5.63 | $5.67 | 1,300 |
| 2012-01-06 | $5.37 | $5.40 | 7,200 |
| 2012-01-05 | $4.98 | $5.01 | 700 |
| 2012-01-04 | $5.15 | $5.18 | 16,900 |
| 2012-01-03 | $5.04 | $5.07 | 415,900 |