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
- 1980-03-28 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 | $11.42 | $13.51 | 22,400 |
| 2012-12-28 | $11.25 | $13.31 | 16,800 |
| 2012-12-27 | $11.21 | $13.26 | 13,600 |
| 2012-12-26 | $11.25 | $13.31 | 77,600 |
| 2012-12-24 | $11.22 | $13.28 | 59,200 |
| 2012-12-21 | $11.24 | $13.30 | 108,000 |
| 2012-12-20 | $11.53 | $13.64 | 356,800 |
| 2012-12-19 | $11.28 | $13.34 | 95,200 |
| 2012-12-18 | $11.65 | $13.78 | 120,800 |
| 2012-12-17 | $11.68 | $13.81 | 60,800 |
| 2012-12-14 | $11.64 | $13.77 | 12,000 |
| 2012-12-13 | $11.56 | $13.68 | 18,400 |
| 2012-12-12 | $11.55 | $13.67 | 70,400 |
| 2012-12-11 | $11.69 | $13.83 | 47,200 |
| 2012-12-10 | $11.67 | $13.80 | 31,200 |
| 2012-12-07 | $11.58 | $13.70 | 25,600 |
| 2012-12-06 | $11.68 | $13.82 | 7,200 |
| 2012-12-05 | $11.70 | $13.85 | 44,800 |
| 2012-12-04 | $11.60 | $13.72 | 316,800 |
| 2012-12-03 | $11.36 | $13.43 | 22,400 |
| 2012-11-30 | $11.63 | $13.75 | 46,400 |
| 2012-11-29 | $11.37 | $13.45 | 34,400 |
| 2012-11-28 | $11.34 | $13.42 | 28,000 |
| 2012-11-27 | $11.35 | $13.43 | 32,000 |
| 2012-11-26 | $11.37 | $13.45 | 38,400 |
| 2012-11-23 | $11.44 | $13.53 | 16,800 |
| 2012-11-21 | $11.42 | $13.51 | 53,600 |
| 2012-11-20 | $11.50 | $13.60 | 21,600 |
| 2012-11-19 | $11.61 | $13.74 | 52,000 |
| 2012-11-16 | $11.65 | $13.78 | 85,600 |
| 2012-11-15 | $11.32 | $13.39 | 19,200 |
| 2012-11-14 | $11.24 | $13.30 | 50,400 |
| 2012-11-13 | $11.29 | $13.35 | 42,400 |
| 2012-11-12 | $11.24 | $13.29 | 32,800 |
| 2012-11-09 | $11.13 | $13.17 | 52,000 |
| 2012-11-08 | $11.22 | $13.27 | 27,200 |
| 2012-11-07 | $11.26 | $13.32 | 10,400 |
| 2012-11-06 | $11.41 | $13.49 | 12,800 |
| 2012-11-05 | $11.35 | $13.43 | 21,600 |
| 2012-11-02 | $11.03 | $13.05 | 22,400 |
| 2012-11-01 | $11.41 | $13.50 | 61,600 |
| 2012-10-31 | $11.10 | $13.13 | 66,400 |
| 2012-10-26 | $11.20 | $13.24 | 9,600 |
| 2012-10-25 | $11.28 | $13.35 | 94,400 |
| 2012-10-24 | $11.22 | $13.27 | 48,000 |
| 2012-10-23 | $11.04 | $13.06 | 41,600 |
| 2012-10-22 | $11.15 | $13.19 | 78,400 |
| 2012-10-19 | $10.83 | $12.81 | 60,000 |
| 2012-10-18 | $10.97 | $12.98 | 43,200 |
| 2012-10-17 | $10.95 | $12.96 | 12,000 |
| 2012-10-16 | $10.82 | $12.80 | 109,600 |
| 2012-10-15 | $10.57 | $12.50 | 20,000 |
| 2012-10-12 | $10.37 | $12.27 | 55,200 |
| 2012-10-11 | $10.40 | $12.31 | 493,600 |
| 2012-10-10 | $10.30 | $12.19 | 18,400 |
| 2012-10-09 | $10.53 | $12.46 | 17,600 |
| 2012-10-08 | $10.72 | $12.68 | 20,000 |
| 2012-10-05 | $10.77 | $12.74 | 15,200 |
| 2012-10-04 | $10.69 | $12.64 | 76,000 |
| 2012-10-03 | $10.60 | $12.54 | 14,400 |
| 2012-10-02 | $10.62 | $12.57 | 22,400 |
| 2012-10-01 | $10.82 | $12.80 | 19,200 |
| 2012-09-28 | $10.81 | $12.79 | 66,400 |
| 2012-09-27 | $10.77 | $12.74 | 28,800 |
| 2012-09-26 | $10.47 | $12.38 | 65,600 |
| 2012-09-25 | $10.71 | $12.68 | 9,600 |
| 2012-09-24 | $10.66 | $12.61 | 11,200 |
| 2012-09-21 | $10.72 | $12.68 | 37,600 |
| 2012-09-20 | $10.68 | $12.63 | 38,400 |
| 2012-09-19 | $10.96 | $12.96 | 15,200 |
| 2012-09-18 | $10.82 | $12.81 | 13,600 |
| 2012-09-17 | $10.66 | $12.62 | 16,800 |
| 2012-09-14 | $10.75 | $12.71 | 80,800 |
| 2012-09-13 | $10.63 | $12.58 | 44,800 |
| 2012-09-12 | $10.43 | $12.34 | 92,000 |
| 2012-09-11 | $10.25 | $12.13 | 28,000 |
| 2012-09-10 | $10.16 | $12.02 | 228,800 |
| 2012-09-07 | $10.30 | $12.18 | 28,000 |
| 2012-09-06 | $10.19 | $12.05 | 46,400 |
| 2012-09-05 | $10.31 | $12.20 | 19,200 |
| 2012-09-04 | $10.63 | $12.57 | 15,200 |
| 2012-08-31 | $10.82 | $12.80 | 8,800 |
| 2012-08-30 | $10.72 | $12.68 | 12,800 |
| 2012-08-29 | $10.95 | $12.95 | 5,600 |
| 2012-08-28 | $10.90 | $12.90 | 11,200 |
| 2012-08-27 | $10.88 | $12.87 | 24,800 |
| 2012-08-24 | $10.88 | $12.87 | 24,800 |
| 2012-08-23 | $10.77 | $12.74 | 19,200 |
| 2012-08-22 | $10.75 | $12.72 | 19,200 |
| 2012-08-21 | $10.87 | $12.86 | 8,000 |
| 2012-08-20 | $10.86 | $12.85 | 29,600 |
| 2012-08-17 | $10.74 | $12.70 | 62,400 |
| 2012-08-16 | $10.56 | $12.50 | 20,000 |
| 2012-08-15 | $10.24 | $12.11 | 16,000 |
| 2012-08-14 | $10.27 | $12.15 | 15,200 |
| 2012-08-13 | $10.41 | $12.32 | 4,000 |
| 2012-08-10 | $10.43 | $12.34 | 14,400 |
| 2012-08-09 | $10.46 | $12.38 | 24,800 |
| 2012-08-08 | $10.51 | $12.43 | 204,000 |
| 2012-08-07 | $10.39 | $12.29 | 114,400 |
| 2012-08-06 | $10.29 | $12.17 | 25,600 |
| 2012-08-03 | $10.18 | $12.05 | 16,800 |
| 2012-08-02 | $10.14 | $11.99 | 42,400 |
| 2012-08-01 | $9.83 | $11.63 | 92,000 |
| 2012-07-31 | $9.98 | $11.80 | 54,400 |
| 2012-07-30 | $9.85 | $11.66 | 89,600 |
| 2012-07-27 | $10.01 | $11.84 | 32,800 |
| 2012-07-26 | $9.79 | $11.59 | 107,200 |
| 2012-07-25 | $9.73 | $11.51 | 60,800 |
| 2012-07-24 | $9.77 | $11.56 | 68,000 |
| 2012-07-23 | $9.95 | $11.77 | 147,200 |
| 2012-07-20 | $10.03 | $11.86 | 323,200 |
| 2012-07-19 | $10.25 | $12.12 | 42,400 |
| 2012-07-18 | $10.11 | $11.96 | 56,800 |
| 2012-07-17 | $10.21 | $12.07 | 28,800 |
| 2012-07-16 | $10.28 | $12.16 | 12,800 |
| 2012-07-13 | $10.27 | $12.15 | 32,000 |
| 2012-07-12 | $10.28 | $12.16 | 21,600 |
| 2012-07-11 | $10.50 | $12.42 | 74,400 |
| 2012-07-10 | $10.47 | $12.38 | 20,000 |
| 2012-07-09 | $10.53 | $12.46 | 18,400 |
| 2012-07-06 | $10.64 | $12.59 | 32,000 |
| 2012-07-05 | $10.67 | $12.62 | 8,000 |
| 2012-07-03 | $10.78 | $12.75 | 12,800 |
| 2012-07-02 | $10.76 | $12.73 | 12,000 |
| 2012-06-29 | $10.76 | $12.72 | 12,000 |
| 2012-06-28 | $10.58 | $12.52 | 4,800 |
| 2012-06-27 | $10.60 | $12.54 | 5,600 |
| 2012-06-26 | $10.45 | $12.36 | 109,600 |
| 2012-06-25 | $10.39 | $12.29 | 15,200 |
| 2012-06-22 | $10.58 | $12.52 | 15,200 |
| 2012-06-21 | $10.50 | $12.42 | 43,200 |
| 2012-06-20 | $10.55 | $12.48 | 66,400 |
| 2012-06-19 | $10.64 | $12.58 | 25,600 |
| 2012-06-18 | $10.42 | $12.33 | 97,600 |
| 2012-06-15 | $10.32 | $12.21 | 28,000 |
| 2012-06-14 | $10.31 | $12.20 | 6,400 |
| 2012-06-13 | $10.19 | $12.06 | 21,600 |
| 2012-06-12 | $10.25 | $12.13 | 15,200 |
| 2012-06-11 | $10.17 | $12.03 | 29,600 |
| 2012-06-08 | $10.23 | $12.10 | 26,400 |
| 2012-06-07 | $10.23 | $12.10 | 61,600 |
| 2012-06-06 | $10.45 | $12.36 | 21,600 |
| 2012-06-05 | $10.30 | $12.18 | 32,800 |
| 2012-06-04 | $10.05 | $11.89 | 28,800 |
| 2012-06-01 | $9.94 | $11.75 | 15,200 |
| 2012-05-31 | $10.31 | $12.20 | 33,600 |
| 2012-05-30 | $10.26 | $12.14 | 24,000 |
| 2012-05-29 | $10.39 | $12.29 | 32,000 |
| 2012-05-25 | $10.54 | $12.47 | 31,200 |
| 2012-05-24 | $10.69 | $12.64 | 35,200 |
| 2012-05-23 | $10.65 | $12.60 | 20,800 |
| 2012-05-22 | $10.91 | $12.91 | 36,000 |
| 2012-05-21 | $10.85 | $12.83 | 23,200 |
| 2012-05-18 | $10.90 | $12.89 | 56,000 |
| 2012-05-17 | $11.08 | $13.11 | 92,000 |
| 2012-05-16 | $11.07 | $13.10 | 15,200 |
| 2012-05-15 | $11.31 | $13.38 | 20,000 |
| 2012-05-14 | $11.37 | $13.45 | 54,400 |
| 2012-05-11 | $11.55 | $13.66 | 12,000 |
| 2012-05-10 | $11.70 | $13.84 | 44,800 |
| 2012-05-09 | $11.68 | $13.81 | 36,800 |
| 2012-05-08 | $11.72 | $13.86 | 56,800 |
| 2012-05-07 | $12.04 | $14.25 | 21,600 |
| 2012-05-04 | $11.78 | $13.93 | 40,000 |
| 2012-05-03 | $11.87 | $14.04 | 9,600 |
| 2012-05-02 | $11.97 | $14.16 | 39,200 |
| 2012-05-01 | $12.00 | $14.19 | 18,400 |
| 2012-04-30 | $12.16 | $14.39 | 72,000 |
| 2012-04-27 | $12.22 | $14.46 | 48,000 |
| 2012-04-26 | $12.01 | $14.20 | 390,400 |
| 2012-04-25 | $11.54 | $13.65 | 31,200 |
| 2012-04-24 | $11.51 | $13.62 | 20,000 |
| 2012-04-23 | $11.32 | $13.39 | 53,600 |
| 2012-04-20 | $11.21 | $13.26 | 19,200 |
| 2012-04-19 | $11.15 | $13.19 | 43,200 |
| 2012-04-18 | $11.28 | $13.35 | 9,600 |
| 2012-04-17 | $11.19 | $13.24 | 5,600 |
| 2012-04-16 | $11.04 | $13.07 | 14,400 |
| 2012-04-13 | $11.17 | $13.22 | 20,800 |
| 2012-04-12 | $11.26 | $13.32 | 27,200 |
| 2012-04-11 | $11.21 | $13.26 | 17,600 |
| 2012-04-10 | $11.00 | $13.01 | 26,400 |
| 2012-04-09 | $11.05 | $13.07 | 24,800 |
| 2012-04-05 | $11.06 | $13.08 | 95,200 |
| 2012-04-04 | $11.03 | $13.05 | 16,800 |
| 2012-04-03 | $11.36 | $13.44 | 40,800 |
| 2012-04-02 | $11.56 | $13.68 | 25,600 |
| 2012-03-30 | $11.54 | $13.65 | 28,000 |
| 2012-03-29 | $11.41 | $13.50 | 20,800 |
| 2012-03-28 | $11.59 | $13.72 | 15,200 |
| 2012-03-27 | $11.53 | $13.64 | 47,200 |
| 2012-03-26 | $11.54 | $13.65 | 9,600 |
| 2012-03-23 | $11.28 | $13.34 | 6,400 |
| 2012-03-22 | $11.35 | $13.43 | 28,800 |
| 2012-03-21 | $11.28 | $13.34 | 28,000 |
| 2012-03-20 | $11.22 | $13.27 | 48,000 |
| 2012-03-19 | $11.30 | $13.37 | 70,400 |
| 2012-03-16 | $11.46 | $13.56 | 77,600 |
| 2012-03-15 | $11.35 | $13.43 | 82,400 |
| 2012-03-14 | $11.39 | $13.47 | 62,400 |
| 2012-03-13 | $11.34 | $13.42 | 36,800 |
| 2012-03-12 | $11.25 | $13.31 | 16,800 |
| 2012-03-09 | $11.42 | $13.52 | 27,200 |
| 2012-03-08 | $11.32 | $13.40 | 60,800 |
| 2012-03-07 | $11.01 | $13.03 | 125,600 |
| 2012-03-06 | $10.77 | $12.74 | 48,800 |
| 2012-03-05 | $10.86 | $12.85 | 80,800 |
| 2012-03-02 | $11.20 | $13.25 | 36,800 |
| 2012-03-01 | $11.28 | $13.34 | 64,800 |
| 2012-02-29 | $11.18 | $13.22 | 70,400 |
| 2012-02-28 | $11.00 | $13.02 | 24,800 |
| 2012-02-27 | $10.65 | $12.60 | 49,600 |
| 2012-02-24 | $10.79 | $12.77 | 145,600 |
| 2012-02-23 | $10.75 | $12.72 | 159,200 |
| 2012-02-22 | $10.98 | $12.99 | 17,600 |
| 2012-02-21 | $10.98 | $12.99 | 11,200 |
| 2012-02-17 | $11.01 | $13.03 | 26,400 |
| 2012-02-16 | $10.99 | $13.00 | 15,200 |
| 2012-02-15 | $10.89 | $12.89 | 40,800 |
| 2012-02-14 | $10.66 | $12.61 | 20,800 |
| 2012-02-13 | $10.73 | $12.69 | 21,600 |
| 2012-02-10 | $10.70 | $12.66 | 21,600 |
| 2012-02-09 | $10.72 | $12.68 | 16,800 |
| 2012-02-08 | $10.88 | $12.88 | 81,600 |
| 2012-02-07 | $10.83 | $12.81 | 22,400 |
| 2012-02-06 | $10.77 | $12.75 | 48,800 |
| 2012-02-03 | $10.84 | $12.83 | 24,000 |
| 2012-02-02 | $10.73 | $12.69 | 34,400 |
| 2012-02-01 | $10.79 | $12.76 | 53,600 |
| 2012-01-31 | $10.64 | $12.59 | 467,200 |
| 2012-01-30 | $10.21 | $12.08 | 94,400 |
| 2012-01-27 | $10.47 | $12.38 | 470,400 |
| 2012-01-26 | $10.63 | $12.57 | 115,200 |
| 2012-01-25 | $10.63 | $12.58 | 64,000 |
| 2012-01-24 | $10.53 | $12.46 | 23,200 |
| 2012-01-23 | $10.59 | $12.53 | 36,000 |
| 2012-01-20 | $10.65 | $12.60 | 44,800 |
| 2012-01-19 | $10.41 | $12.32 | 30,400 |
| 2012-01-18 | $10.24 | $12.11 | 24,800 |
| 2012-01-17 | $9.86 | $11.66 | 67,200 |
| 2012-01-13 | $10.05 | $11.89 | 32,000 |
| 2012-01-12 | $10.04 | $11.87 | 12,000 |
| 2012-01-11 | $9.98 | $11.81 | 38,400 |
| 2012-01-10 | $10.07 | $11.92 | 50,400 |
| 2012-01-09 | $9.89 | $11.71 | 25,600 |
| 2012-01-06 | $9.89 | $11.70 | 36,000 |
| 2012-01-05 | $10.02 | $11.85 | 12,800 |
| 2012-01-04 | $10.13 | $11.98 | 24,800 |
| 2012-01-03 | $10.24 | $12.11 | 102,400 |