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
- 1984-08-23 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 | $8.67 | $8.67 | 502,400 |
| 2012-12-28 | $8.41 | $8.41 | 217,500 |
| 2012-12-27 | $8.35 | $8.35 | 218,900 |
| 2012-12-26 | $8.52 | $8.52 | 233,200 |
| 2012-12-24 | $8.61 | $8.61 | 84,800 |
| 2012-12-21 | $8.77 | $8.77 | 1,877,300 |
| 2012-12-20 | $8.68 | $8.68 | 297,900 |
| 2012-12-19 | $8.62 | $8.62 | 317,900 |
| 2012-12-18 | $8.74 | $8.74 | 400,700 |
| 2012-12-17 | $8.43 | $8.43 | 208,100 |
| 2012-12-14 | $8.35 | $8.35 | 234,000 |
| 2012-12-13 | $8.41 | $8.41 | 159,600 |
| 2012-12-12 | $8.38 | $8.38 | 429,100 |
| 2012-12-11 | $8.59 | $8.59 | 227,000 |
| 2012-12-10 | $8.32 | $8.32 | 349,700 |
| 2012-12-07 | $8.27 | $8.27 | 167,400 |
| 2012-12-06 | $8.32 | $8.32 | 229,600 |
| 2012-12-05 | $8.21 | $8.21 | 388,500 |
| 2012-12-04 | $8.25 | $8.25 | 398,900 |
| 2012-12-03 | $8.37 | $8.37 | 266,300 |
| 2012-11-30 | $8.33 | $8.33 | 281,200 |
| 2012-11-29 | $8.39 | $8.39 | 676,800 |
| 2012-11-28 | $8.15 | $8.15 | 906,800 |
| 2012-11-27 | $7.75 | $7.75 | 308,800 |
| 2012-11-26 | $7.71 | $7.71 | 339,700 |
| 2012-11-23 | $7.75 | $7.75 | 107,800 |
| 2012-11-21 | $7.75 | $7.75 | 253,100 |
| 2012-11-20 | $7.57 | $7.57 | 238,700 |
| 2012-11-19 | $7.64 | $7.64 | 637,300 |
| 2012-11-16 | $6.93 | $6.93 | 526,300 |
| 2012-11-15 | $6.95 | $6.95 | 411,700 |
| 2012-11-14 | $6.75 | $6.75 | 487,100 |
| 2012-11-13 | $6.71 | $6.71 | 468,900 |
| 2012-11-12 | $7.06 | $7.06 | 329,400 |
| 2012-11-09 | $7.25 | $7.25 | 694,300 |
| 2012-11-08 | $7.02 | $7.02 | 896,000 |
| 2012-11-07 | $6.93 | $6.93 | 1,776,300 |
| 2012-11-06 | $8.31 | $8.31 | 233,700 |
| 2012-11-05 | $8.27 | $8.27 | 289,200 |
| 2012-11-02 | $8.30 | $8.30 | 352,200 |
| 2012-11-01 | $8.48 | $8.48 | 454,900 |
| 2012-10-31 | $8.24 | $8.24 | 275,300 |
| 2012-10-26 | $8.08 | $8.08 | 358,200 |
| 2012-10-25 | $7.79 | $7.79 | 330,100 |
| 2012-10-24 | $7.75 | $7.75 | 233,300 |
| 2012-10-23 | $7.98 | $7.98 | 238,400 |
| 2012-10-22 | $8.18 | $8.18 | 224,100 |
| 2012-10-19 | $7.95 | $7.95 | 315,900 |
| 2012-10-18 | $8.21 | $8.21 | 211,700 |
| 2012-10-17 | $8.35 | $8.35 | 257,700 |
| 2012-10-16 | $8.09 | $8.09 | 365,000 |
| 2012-10-15 | $7.86 | $7.86 | 245,900 |
| 2012-10-12 | $7.82 | $7.82 | 290,300 |
| 2012-10-11 | $7.72 | $7.72 | 541,500 |
| 2012-10-10 | $7.57 | $7.57 | 366,900 |
| 2012-10-09 | $7.55 | $7.55 | 332,100 |
| 2012-10-08 | $7.73 | $7.73 | 480,500 |
| 2012-10-05 | $7.80 | $7.80 | 353,400 |
| 2012-10-04 | $7.81 | $7.81 | 572,300 |
| 2012-10-03 | $8.22 | $8.22 | 394,700 |
| 2012-10-02 | $8.24 | $8.24 | 387,800 |
| 2012-10-01 | $8.22 | $8.22 | 622,300 |
| 2012-09-28 | $8.28 | $8.28 | 501,600 |
| 2012-09-27 | $8.10 | $8.10 | 406,500 |
| 2012-09-26 | $8.00 | $8.00 | 312,200 |
| 2012-09-25 | $7.90 | $7.90 | 390,000 |
| 2012-09-24 | $8.05 | $8.05 | 405,700 |
| 2012-09-21 | $7.87 | $7.87 | 795,100 |
| 2012-09-20 | $7.96 | $7.96 | 354,600 |
| 2012-09-19 | $8.02 | $8.02 | 356,700 |
| 2012-09-18 | $8.05 | $8.05 | 387,900 |
| 2012-09-17 | $8.19 | $8.19 | 268,400 |
| 2012-09-14 | $8.37 | $8.37 | 523,700 |
| 2012-09-13 | $8.27 | $8.27 | 474,400 |
| 2012-09-12 | $8.10 | $8.10 | 255,300 |
| 2012-09-11 | $8.02 | $8.02 | 267,100 |
| 2012-09-10 | $7.89 | $7.89 | 621,700 |
| 2012-09-07 | $8.06 | $8.06 | 658,700 |
| 2012-09-06 | $7.76 | $7.76 | 662,900 |
| 2012-09-05 | $7.52 | $7.52 | 548,600 |
| 2012-09-04 | $7.26 | $7.26 | 1,312,200 |
| 2012-08-31 | $7.33 | $7.33 | 434,200 |
| 2012-08-30 | $7.25 | $7.25 | 587,100 |
| 2012-08-29 | $7.22 | $7.22 | 780,800 |
| 2012-08-28 | $7.01 | $7.01 | 654,800 |
| 2012-08-27 | $6.93 | $6.93 | 845,900 |
| 2012-08-24 | $6.72 | $6.72 | 789,900 |
| 2012-08-23 | $6.83 | $6.83 | 1,001,100 |
| 2012-08-22 | $6.76 | $6.76 | 1,070,800 |
| 2012-08-21 | $7.06 | $7.06 | 604,900 |
| 2012-08-20 | $6.98 | $6.98 | 728,400 |
| 2012-08-17 | $6.89 | $6.89 | 836,700 |
| 2012-08-16 | $6.70 | $6.70 | 684,700 |
| 2012-08-15 | $6.69 | $6.69 | 947,700 |
| 2012-08-14 | $6.20 | $6.20 | 1,480,200 |
| 2012-08-13 | $7.00 | $7.00 | 517,000 |
| 2012-08-10 | $7.06 | $7.06 | 1,301,300 |
| 2012-08-09 | $6.76 | $6.76 | 868,000 |
| 2012-08-08 | $6.80 | $6.80 | 1,963,200 |
| 2012-08-07 | $6.92 | $6.92 | 5,822,200 |
| 2012-08-06 | $8.35 | $8.35 | 509,100 |
| 2012-08-03 | $8.59 | $8.59 | 450,500 |
| 2012-08-02 | $7.95 | $7.95 | 412,100 |
| 2012-08-01 | $8.20 | $8.20 | 365,000 |
| 2012-07-31 | $8.46 | $8.46 | 416,800 |
| 2012-07-30 | $8.55 | $8.55 | 439,800 |
| 2012-07-27 | $8.70 | $8.70 | 367,500 |
| 2012-07-26 | $8.19 | $8.19 | 307,600 |
| 2012-07-25 | $8.21 | $8.21 | 330,000 |
| 2012-07-24 | $8.36 | $8.36 | 412,600 |
| 2012-07-23 | $8.51 | $8.51 | 368,200 |
| 2012-07-20 | $8.76 | $8.76 | 473,000 |
| 2012-07-19 | $8.92 | $8.92 | 328,700 |
| 2012-07-18 | $8.79 | $8.79 | 910,500 |
| 2012-07-17 | $8.41 | $8.41 | 292,200 |
| 2012-07-16 | $8.16 | $8.16 | 278,000 |
| 2012-07-13 | $8.21 | $8.21 | 337,800 |
| 2012-07-12 | $8.00 | $8.00 | 651,300 |
| 2012-07-11 | $8.44 | $8.44 | 363,900 |
| 2012-07-10 | $8.36 | $8.36 | 489,500 |
| 2012-07-09 | $8.33 | $8.33 | 480,600 |
| 2012-07-06 | $8.38 | $8.38 | 340,800 |
| 2012-07-05 | $8.51 | $8.51 | 336,100 |
| 2012-07-03 | $8.56 | $8.56 | 220,600 |
| 2012-07-02 | $8.38 | $8.38 | 572,500 |
| 2012-06-29 | $8.55 | $8.55 | 435,300 |
| 2012-06-28 | $8.22 | $8.22 | 549,000 |
| 2012-06-27 | $8.35 | $8.35 | 517,900 |
| 2012-06-26 | $8.33 | $8.33 | 315,600 |
| 2012-06-25 | $8.37 | $8.37 | 325,500 |
| 2012-06-22 | $8.55 | $8.55 | 1,398,600 |
| 2012-06-21 | $8.41 | $8.41 | 506,400 |
| 2012-06-20 | $8.74 | $8.74 | 528,500 |
| 2012-06-19 | $9.03 | $9.03 | 303,300 |
| 2012-06-18 | $8.94 | $8.94 | 300,000 |
| 2012-06-15 | $8.88 | $8.88 | 453,500 |
| 2012-06-14 | $8.81 | $8.81 | 446,700 |
| 2012-06-13 | $8.55 | $8.55 | 530,000 |
| 2012-06-12 | $8.64 | $8.64 | 349,300 |
| 2012-06-11 | $8.56 | $8.56 | 443,100 |
| 2012-06-08 | $8.88 | $8.88 | 280,200 |
| 2012-06-07 | $8.85 | $8.85 | 447,800 |
| 2012-06-06 | $8.56 | $8.56 | 287,400 |
| 2012-06-05 | $8.24 | $8.24 | 514,200 |
| 2012-06-04 | $8.16 | $8.16 | 1,224,500 |
| 2012-06-01 | $8.18 | $8.18 | 452,300 |
| 2012-05-31 | $8.54 | $8.54 | 702,800 |
| 2012-05-30 | $8.42 | $8.42 | 225,400 |
| 2012-05-29 | $8.64 | $8.64 | 311,500 |
| 2012-05-25 | $8.49 | $8.49 | 256,000 |
| 2012-05-24 | $8.54 | $8.54 | 331,600 |
| 2012-05-23 | $8.54 | $8.54 | 730,000 |
| 2012-05-22 | $8.74 | $8.74 | 400,800 |
| 2012-05-21 | $8.91 | $8.91 | 241,700 |
| 2012-05-18 | $8.70 | $8.70 | 555,400 |
| 2012-05-17 | $8.97 | $8.97 | 492,100 |
| 2012-05-16 | $9.16 | $9.16 | 444,600 |
| 2012-05-15 | $9.25 | $9.25 | 326,400 |
| 2012-05-14 | $9.31 | $9.31 | 585,600 |
| 2012-05-11 | $9.49 | $9.49 | 822,200 |
| 2012-05-10 | $9.91 | $9.91 | 3,088,800 |
| 2012-05-09 | $9.10 | $9.10 | 475,600 |
| 2012-05-08 | $9.29 | $9.29 | 489,900 |
| 2012-05-07 | $9.40 | $9.40 | 843,100 |
| 2012-05-04 | $9.56 | $9.56 | 463,300 |
| 2012-05-03 | $9.79 | $9.79 | 687,000 |
| 2012-05-02 | $9.92 | $9.92 | 714,700 |
| 2012-05-01 | $10.00 | $10.00 | 948,900 |
| 2012-04-30 | $10.16 | $10.16 | 1,023,100 |
| 2012-04-27 | $11.02 | $11.02 | 461,000 |
| 2012-04-26 | $10.99 | $10.99 | 379,900 |
| 2012-04-25 | $11.01 | $11.01 | 1,164,800 |
| 2012-04-24 | $11.25 | $11.25 | 288,900 |
| 2012-04-23 | $11.15 | $11.15 | 561,100 |
| 2012-04-20 | $11.37 | $11.37 | 448,700 |
| 2012-04-19 | $11.16 | $11.16 | 491,700 |
| 2012-04-18 | $11.15 | $11.15 | 447,600 |
| 2012-04-17 | $11.41 | $11.41 | 358,300 |
| 2012-04-16 | $11.38 | $11.38 | 276,000 |
| 2012-04-13 | $11.29 | $11.29 | 293,100 |
| 2012-04-12 | $11.47 | $11.47 | 341,200 |
| 2012-04-11 | $11.32 | $11.32 | 474,200 |
| 2012-04-10 | $11.15 | $11.15 | 690,900 |
| 2012-04-09 | $11.61 | $11.61 | 529,400 |
| 2012-04-05 | $11.88 | $11.88 | 378,600 |
| 2012-04-04 | $11.89 | $11.89 | 782,100 |
| 2012-04-03 | $12.19 | $12.19 | 803,500 |
| 2012-04-02 | $11.94 | $11.94 | 658,600 |
| 2012-03-30 | $11.66 | $11.66 | 963,400 |
| 2012-03-29 | $11.57 | $11.57 | 698,300 |
| 2012-03-28 | $11.73 | $11.73 | 415,200 |
| 2012-03-27 | $11.59 | $11.59 | 629,100 |
| 2012-03-26 | $11.75 | $11.75 | 596,700 |
| 2012-03-23 | $11.47 | $11.47 | 824,700 |
| 2012-03-22 | $11.29 | $11.29 | 718,100 |
| 2012-03-21 | $10.90 | $10.90 | 262,700 |
| 2012-03-20 | $11.01 | $11.01 | 227,800 |
| 2012-03-19 | $11.09 | $11.09 | 507,700 |
| 2012-03-16 | $10.93 | $10.93 | 465,700 |
| 2012-03-15 | $11.06 | $11.06 | 648,800 |
| 2012-03-14 | $10.96 | $10.96 | 507,400 |
| 2012-03-13 | $11.12 | $11.12 | 707,800 |
| 2012-03-12 | $10.47 | $10.47 | 385,400 |
| 2012-03-09 | $10.73 | $10.73 | 561,400 |
| 2012-03-08 | $10.41 | $10.41 | 385,600 |
| 2012-03-07 | $10.20 | $10.20 | 294,800 |
| 2012-03-06 | $10.16 | $10.16 | 562,000 |
| 2012-03-05 | $10.15 | $10.15 | 359,500 |
| 2012-03-02 | $10.30 | $10.30 | 741,000 |
| 2012-03-01 | $10.34 | $10.34 | 890,900 |
| 2012-02-29 | $10.51 | $10.51 | 3,491,100 |
| 2012-02-28 | $12.28 | $12.28 | 1,154,800 |
| 2012-02-27 | $12.07 | $12.07 | 1,314,900 |
| 2012-02-24 | $12.09 | $12.09 | 673,400 |
| 2012-02-23 | $12.12 | $12.12 | 1,596,100 |
| 2012-02-22 | $12.19 | $12.19 | 661,200 |
| 2012-02-21 | $12.44 | $12.44 | 772,600 |
| 2012-02-17 | $12.59 | $12.59 | 277,100 |
| 2012-02-16 | $12.59 | $12.59 | 302,900 |
| 2012-02-15 | $12.15 | $12.15 | 623,400 |
| 2012-02-14 | $12.28 | $12.28 | 758,300 |
| 2012-02-13 | $12.75 | $12.75 | 334,500 |
| 2012-02-10 | $12.50 | $12.50 | 289,300 |
| 2012-02-09 | $12.58 | $12.58 | 373,000 |
| 2012-02-08 | $12.43 | $12.43 | 569,300 |
| 2012-02-07 | $12.80 | $12.80 | 406,500 |
| 2012-02-06 | $12.99 | $12.99 | 796,700 |
| 2012-02-03 | $13.03 | $13.03 | 2,185,100 |
| 2012-02-02 | $12.30 | $12.30 | 838,100 |
| 2012-02-01 | $11.86 | $11.86 | 1,132,300 |
| 2012-01-31 | $11.19 | $11.19 | 616,900 |
| 2012-01-30 | $11.30 | $11.30 | 402,200 |
| 2012-01-27 | $11.75 | $11.75 | 314,100 |
| 2012-01-26 | $11.42 | $11.42 | 368,000 |
| 2012-01-25 | $11.42 | $11.42 | 438,500 |
| 2012-01-24 | $11.45 | $11.45 | 730,000 |
| 2012-01-23 | $10.90 | $10.90 | 1,758,300 |
| 2012-01-20 | $11.71 | $11.71 | 1,160,800 |
| 2012-01-19 | $12.03 | $12.03 | 1,237,300 |
| 2012-01-18 | $11.63 | $11.63 | 582,200 |
| 2012-01-17 | $11.35 | $11.35 | 404,400 |
| 2012-01-13 | $11.19 | $11.19 | 521,200 |
| 2012-01-12 | $11.34 | $11.34 | 493,900 |
| 2012-01-11 | $11.16 | $11.16 | 515,100 |
| 2012-01-10 | $11.16 | $11.16 | 1,904,600 |
| 2012-01-09 | $10.84 | $10.84 | 1,052,600 |
| 2012-01-06 | $10.48 | $10.48 | 697,700 |
| 2012-01-05 | $10.40 | $10.40 | 792,500 |
| 2012-01-04 | $9.98 | $9.98 | 594,700 |
| 2012-01-03 | $9.99 | $9.99 | 937,800 |