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
- 2000-03-13 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 | $8.27 | $8.67 | 25,500 |
| 2012-12-28 | $8.12 | $8.51 | 36,900 |
| 2012-12-27 | $8.18 | $8.57 | 26,700 |
| 2012-12-26 | $8.15 | $8.54 | 36,600 |
| 2012-12-24 | $8.16 | $8.55 | 12,500 |
| 2012-12-21 | $8.13 | $8.52 | 66,800 |
| 2012-12-20 | $8.15 | $8.54 | 53,000 |
| 2012-12-19 | $8.25 | $8.65 | 179,700 |
| 2012-12-18 | $7.95 | $8.33 | 138,100 |
| 2012-12-17 | $7.71 | $8.08 | 149,700 |
| 2012-12-14 | $7.64 | $8.01 | 25,300 |
| 2012-12-13 | $7.56 | $7.92 | 34,400 |
| 2012-12-12 | $7.50 | $7.86 | 58,600 |
| 2012-12-11 | $7.57 | $7.93 | 83,600 |
| 2012-12-10 | $7.50 | $7.86 | 11,900 |
| 2012-12-07 | $7.55 | $7.91 | 15,300 |
| 2012-12-06 | $7.52 | $7.88 | 33,500 |
| 2012-12-05 | $7.49 | $7.85 | 15,400 |
| 2012-12-04 | $7.51 | $7.87 | 25,200 |
| 2012-12-03 | $7.76 | $8.13 | 47,900 |
| 2012-11-30 | $7.71 | $8.08 | 38,800 |
| 2012-11-29 | $7.68 | $8.05 | 14,600 |
| 2012-11-28 | $7.61 | $7.98 | 25,900 |
| 2012-11-27 | $7.58 | $7.95 | 16,600 |
| 2012-11-26 | $7.60 | $7.97 | 33,400 |
| 2012-11-23 | $7.71 | $8.08 | 2,800 |
| 2012-11-21 | $7.49 | $7.85 | 25,100 |
| 2012-11-20 | $7.32 | $7.67 | 57,400 |
| 2012-11-19 | $7.36 | $7.71 | 108,100 |
| 2012-11-16 | $6.88 | $7.21 | 11,600 |
| 2012-11-15 | $6.98 | $7.32 | 15,300 |
| 2012-11-14 | $7.01 | $7.35 | 28,500 |
| 2012-11-13 | $6.59 | $6.91 | 38,100 |
| 2012-11-12 | $6.73 | $7.05 | 7,200 |
| 2012-11-09 | $6.82 | $7.15 | 55,700 |
| 2012-11-08 | $6.77 | $7.10 | 16,600 |
| 2012-11-07 | $6.92 | $7.25 | 19,900 |
| 2012-11-06 | $7.29 | $7.64 | 7,900 |
| 2012-11-05 | $7.13 | $7.47 | 16,400 |
| 2012-11-02 | $7.18 | $7.53 | 11,700 |
| 2012-11-01 | $7.12 | $7.46 | 22,900 |
| 2012-10-31 | $6.94 | $7.27 | 55,900 |
| 2012-10-26 | $6.83 | $7.16 | 41,500 |
| 2012-10-25 | $6.80 | $7.13 | 14,700 |
| 2012-10-24 | $6.74 | $7.06 | 22,300 |
| 2012-10-23 | $6.80 | $7.13 | 102,500 |
| 2012-10-22 | $7.03 | $7.37 | 41,000 |
| 2012-10-19 | $6.87 | $7.20 | 58,800 |
| 2012-10-18 | $7.02 | $7.36 | 15,500 |
| 2012-10-17 | $6.83 | $7.16 | 24,300 |
| 2012-10-16 | $6.72 | $7.04 | 184,700 |
| 2012-10-15 | $6.47 | $6.78 | 35,000 |
| 2012-10-12 | $6.59 | $6.91 | 8,300 |
| 2012-10-11 | $6.59 | $6.91 | 12,800 |
| 2012-10-10 | $6.48 | $6.79 | 14,900 |
| 2012-10-09 | $6.50 | $6.81 | 112,000 |
| 2012-10-08 | $6.66 | $6.98 | 18,400 |
| 2012-10-05 | $6.82 | $7.15 | 27,900 |
| 2012-10-04 | $6.64 | $6.96 | 25,900 |
| 2012-10-03 | $6.48 | $6.79 | 30,700 |
| 2012-10-02 | $6.52 | $6.83 | 16,300 |
| 2012-10-01 | $6.59 | $6.91 | 34,100 |
| 2012-09-28 | $6.44 | $6.75 | 52,700 |
| 2012-09-27 | $6.56 | $6.88 | 176,800 |
| 2012-09-26 | $6.36 | $6.67 | 1,056,400 |
| 2012-09-25 | $6.60 | $6.92 | 1,363,000 |
| 2012-09-24 | $7.03 | $7.37 | 33,200 |
| 2012-09-21 | $7.20 | $7.55 | 70,900 |
| 2012-09-20 | $7.21 | $7.56 | 28,300 |
| 2012-09-19 | $7.35 | $7.70 | 39,600 |
| 2012-09-18 | $7.39 | $7.75 | 10,900 |
| 2012-09-17 | $7.76 | $8.13 | 18,200 |
| 2012-09-14 | $7.75 | $8.12 | 28,700 |
| 2012-09-13 | $7.51 | $7.87 | 26,900 |
| 2012-09-12 | $7.43 | $7.79 | 58,800 |
| 2012-09-11 | $7.20 | $7.55 | 28,900 |
| 2012-09-10 | $7.05 | $7.39 | 13,900 |
| 2012-09-07 | $7.19 | $7.54 | 409,600 |
| 2012-09-06 | $6.64 | $6.96 | 40,200 |
| 2012-09-05 | $6.56 | $6.88 | 11,600 |
| 2012-09-04 | $6.60 | $6.92 | 33,400 |
| 2012-08-31 | $6.85 | $7.18 | 9,000 |
| 2012-08-30 | $6.89 | $7.22 | 165,900 |
| 2012-08-29 | $7.00 | $7.34 | 9,600 |
| 2012-08-28 | $7.05 | $7.39 | 10,800 |
| 2012-08-27 | $7.09 | $7.43 | 15,800 |
| 2012-08-24 | $7.00 | $7.34 | 13,200 |
| 2012-08-23 | $7.12 | $7.46 | 3,900 |
| 2012-08-22 | $7.27 | $7.62 | 13,600 |
| 2012-08-21 | $7.30 | $7.65 | 29,900 |
| 2012-08-20 | $7.12 | $7.46 | 51,500 |
| 2012-08-17 | $7.39 | $7.75 | 8,300 |
| 2012-08-16 | $7.37 | $7.72 | 12,000 |
| 2012-08-15 | $7.22 | $7.57 | 15,400 |
| 2012-08-14 | $7.19 | $7.54 | 6,300 |
| 2012-08-13 | $7.17 | $7.52 | 5,800 |
| 2012-08-10 | $7.27 | $7.62 | 46,200 |
| 2012-08-09 | $7.24 | $7.59 | 6,600 |
| 2012-08-08 | $7.09 | $7.43 | 3,600 |
| 2012-08-07 | $7.16 | $7.50 | 17,900 |
| 2012-08-06 | $7.14 | $7.48 | 26,100 |
| 2012-08-03 | $6.97 | $7.31 | 16,200 |
| 2012-08-02 | $6.57 | $6.89 | 9,900 |
| 2012-08-01 | $6.95 | $7.28 | 5,000 |
| 2012-07-31 | $7.25 | $7.60 | 62,000 |
| 2012-07-30 | $6.78 | $7.11 | 39,000 |
| 2012-07-27 | $6.83 | $7.16 | 366,700 |
| 2012-07-26 | $6.58 | $6.90 | 505,000 |
| 2012-07-25 | $6.44 | $6.75 | 18,700 |
| 2012-07-24 | $6.38 | $6.69 | 63,100 |
| 2012-07-23 | $6.55 | $6.87 | 20,900 |
| 2012-07-20 | $6.78 | $7.11 | 18,800 |
| 2012-07-19 | $6.96 | $7.30 | 8,900 |
| 2012-07-18 | $6.63 | $6.95 | 14,200 |
| 2012-07-17 | $6.44 | $6.75 | 21,200 |
| 2012-07-16 | $6.56 | $6.88 | 3,100 |
| 2012-07-13 | $6.37 | $6.68 | 10,700 |
| 2012-07-12 | $6.17 | $6.47 | 34,700 |
| 2012-07-11 | $6.27 | $6.57 | 21,700 |
| 2012-07-10 | $6.40 | $6.71 | 5,000 |
| 2012-07-09 | $6.33 | $6.63 | 7,100 |
| 2012-07-06 | $6.37 | $6.68 | 315,900 |
| 2012-07-05 | $6.75 | $7.08 | 22,100 |
| 2012-07-03 | $6.95 | $7.28 | 8,600 |
| 2012-07-02 | $6.90 | $7.23 | 61,900 |
| 2012-06-29 | $6.71 | $7.03 | 22,700 |
| 2012-06-28 | $6.34 | $6.65 | 42,700 |
| 2012-06-27 | $6.48 | $6.79 | 7,800 |
| 2012-06-26 | $6.63 | $6.95 | 94,200 |
| 2012-06-25 | $7.53 | $7.89 | 5,600 |
| 2012-06-22 | $7.75 | $8.12 | 9,800 |
| 2012-06-21 | $7.87 | $8.25 | 8,300 |
| 2012-06-20 | $8.05 | $8.44 | 21,700 |
| 2012-06-19 | $7.93 | $8.31 | 23,500 |
| 2012-06-18 | $7.71 | $8.08 | 54,200 |
| 2012-06-15 | $7.50 | $7.86 | 158,700 |
| 2012-06-14 | $7.52 | $7.88 | 20,700 |
| 2012-06-13 | $7.67 | $8.04 | 18,200 |
| 2012-06-12 | $7.66 | $8.03 | 15,900 |
| 2012-06-11 | $7.72 | $8.09 | 13,000 |
| 2012-06-08 | $7.78 | $8.15 | 26,400 |
| 2012-06-07 | $7.84 | $8.22 | 27,400 |
| 2012-06-06 | $7.76 | $8.13 | 27,000 |
| 2012-06-05 | $7.40 | $7.76 | 16,200 |
| 2012-06-04 | $7.29 | $7.64 | 6,600 |
| 2012-06-01 | $7.44 | $7.80 | 36,600 |
| 2012-05-31 | $7.94 | $8.32 | 66,900 |
| 2012-05-30 | $7.84 | $8.22 | 17,200 |
| 2012-05-29 | $7.99 | $8.37 | 12,400 |
| 2012-05-25 | $7.62 | $7.99 | 20,700 |
| 2012-05-24 | $7.79 | $8.17 | 21,800 |
| 2012-05-23 | $8.05 | $8.44 | 8,000 |
| 2012-05-22 | $8.17 | $8.56 | 18,000 |
| 2012-05-21 | $8.11 | $8.50 | 32,500 |
| 2012-05-18 | $7.84 | $8.22 | 38,000 |
| 2012-05-17 | $8.07 | $8.46 | 106,500 |
| 2012-05-16 | $8.39 | $8.79 | 13,500 |
| 2012-05-15 | $8.46 | $8.87 | 21,200 |
| 2012-05-14 | $8.51 | $8.92 | 23,200 |
| 2012-05-11 | $8.81 | $9.23 | 14,700 |
| 2012-05-10 | $8.75 | $9.17 | 89,100 |
| 2012-05-09 | $8.55 | $8.96 | 49,000 |
| 2012-05-08 | $8.91 | $9.34 | 22,600 |
| 2012-05-07 | $9.24 | $9.69 | 32,500 |
| 2012-05-04 | $9.20 | $9.64 | 16,000 |
| 2012-05-03 | $9.54 | $10.00 | 16,000 |
| 2012-05-02 | $9.92 | $10.40 | 20,700 |
| 2012-05-01 | $9.97 | $10.45 | 31,000 |
| 2012-04-30 | $9.96 | $10.44 | 34,300 |
| 2012-04-27 | $9.88 | $10.36 | 531,600 |
| 2012-04-26 | $9.88 | $10.36 | 229,700 |
| 2012-04-25 | $9.79 | $10.26 | 675,000 |
| 2012-04-24 | $9.55 | $10.01 | 19,400 |
| 2012-04-23 | $9.39 | $9.84 | 24,500 |
| 2012-04-20 | $10.01 | $10.49 | 71,600 |
| 2012-04-19 | $10.05 | $10.53 | 9,400 |
| 2012-04-18 | $9.92 | $10.40 | 12,500 |
| 2012-04-17 | $9.89 | $10.37 | 178,800 |
| 2012-04-16 | $9.84 | $10.31 | 220,000 |
| 2012-04-13 | $9.63 | $10.09 | 179,500 |
| 2012-04-12 | $9.94 | $10.42 | 23,500 |
| 2012-04-11 | $9.33 | $9.78 | 23,700 |
| 2012-04-10 | $9.24 | $9.69 | 25,000 |
| 2012-04-09 | $9.55 | $10.01 | 16,100 |
| 2012-04-05 | $9.68 | $10.15 | 329,000 |
| 2012-04-04 | $9.76 | $10.23 | 19,600 |
| 2012-04-03 | $10.33 | $10.83 | 15,500 |
| 2012-04-02 | $10.49 | $11.00 | 40,300 |
| 2012-03-30 | $10.22 | $10.71 | 13,600 |
| 2012-03-29 | $10.11 | $10.60 | 189,300 |
| 2012-03-28 | $10.16 | $10.65 | 43,900 |
| 2012-03-27 | $10.00 | $10.48 | 27,800 |
| 2012-03-26 | $10.11 | $10.60 | 14,400 |
| 2012-03-23 | $9.83 | $10.30 | 10,500 |
| 2012-03-22 | $9.71 | $10.18 | 13,000 |
| 2012-03-21 | $9.68 | $10.15 | 6,300 |
| 2012-03-20 | $9.81 | $10.28 | 37,100 |
| 2012-03-19 | $10.13 | $10.62 | 17,900 |
| 2012-03-16 | $9.95 | $10.43 | 224,300 |
| 2012-03-15 | $9.99 | $10.47 | 29,400 |
| 2012-03-14 | $9.66 | $10.13 | 8,300 |
| 2012-03-13 | $9.85 | $10.32 | 14,500 |
| 2012-03-12 | $9.95 | $10.43 | 16,800 |
| 2012-03-09 | $9.85 | $10.32 | 6,400 |
| 2012-03-08 | $9.92 | $10.40 | 30,900 |
| 2012-03-07 | $9.47 | $9.93 | 22,100 |
| 2012-03-06 | $9.25 | $9.70 | 74,200 |
| 2012-03-05 | $9.87 | $10.18 | 32,300 |
| 2012-03-02 | $10.08 | $10.40 | 63,700 |
| 2012-03-01 | $9.95 | $10.26 | 17,700 |
| 2012-02-29 | $10.04 | $10.36 | 18,300 |
| 2012-02-28 | $10.32 | $10.64 | 23,500 |
| 2012-02-27 | $10.07 | $10.39 | 33,600 |
| 2012-02-24 | $10.12 | $10.44 | 14,700 |
| 2012-02-23 | $10.13 | $10.45 | 327,300 |
| 2012-02-22 | $9.95 | $10.26 | 26,700 |
| 2012-02-21 | $9.99 | $10.30 | 39,800 |
| 2012-02-17 | $9.91 | $10.22 | 12,800 |
| 2012-02-16 | $9.66 | $9.96 | 9,800 |
| 2012-02-15 | $9.52 | $9.82 | 24,000 |
| 2012-02-14 | $9.34 | $9.63 | 50,500 |
| 2012-02-13 | $9.75 | $10.06 | 12,100 |
| 2012-02-10 | $9.77 | $10.08 | 20,600 |
| 2012-02-09 | $9.84 | $10.15 | 26,900 |
| 2012-02-08 | $9.99 | $10.30 | 30,900 |
| 2012-02-07 | $10.06 | $10.38 | 15,200 |
| 2012-02-06 | $9.97 | $10.28 | 17,400 |
| 2012-02-03 | $9.94 | $10.25 | 18,100 |
| 2012-02-02 | $9.73 | $10.04 | 29,100 |
| 2012-02-01 | $9.62 | $9.92 | 93,700 |
| 2012-01-31 | $9.08 | $9.36 | 56,500 |
| 2012-01-30 | $9.08 | $9.36 | 45,900 |
| 2012-01-27 | $9.37 | $9.66 | 27,500 |
| 2012-01-26 | $9.25 | $9.54 | 16,000 |
| 2012-01-25 | $9.19 | $9.48 | 22,700 |
| 2012-01-24 | $8.94 | $9.22 | 13,000 |
| 2012-01-23 | $9.07 | $9.35 | 158,400 |
| 2012-01-20 | $8.87 | $9.15 | 22,000 |
| 2012-01-19 | $8.96 | $9.24 | 35,800 |
| 2012-01-18 | $8.96 | $9.24 | 51,800 |
| 2012-01-17 | $8.59 | $8.86 | 28,200 |
| 2012-01-13 | $8.03 | $8.28 | 92,000 |
| 2012-01-12 | $8.16 | $8.42 | 14,600 |
| 2012-01-11 | $8.15 | $8.41 | 49,400 |
| 2012-01-10 | $7.97 | $8.22 | 417,200 |
| 2012-01-09 | $7.85 | $8.10 | 23,700 |
| 2012-01-06 | $7.79 | $8.03 | 11,700 |
| 2012-01-05 | $7.85 | $8.10 | 62,200 |
| 2012-01-04 | $7.79 | $8.03 | 20,400 |
| 2012-01-03 | $7.82 | $8.07 | 10,700 |