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
- 2008-10-15 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 | $13.00 | $14.90 | 98,289 |
| 2012-12-28 | $12.87 | $14.75 | 242,027 |
| 2012-12-27 | $12.86 | $14.74 | 273,278 |
| 2012-12-26 | $12.98 | $14.88 | 383,694 |
| 2012-12-24 | $12.98 | $14.88 | 335,978 |
| 2012-12-21 | $12.98 | $14.88 | 58,560 |
| 2012-12-20 | $12.87 | $14.75 | 198,058 |
| 2012-12-19 | $13.09 | $14.99 | 260,068 |
| 2012-12-18 | $12.95 | $14.84 | 89,515 |
| 2012-12-17 | $12.82 | $14.69 | 123,034 |
| 2012-12-14 | $12.76 | $14.62 | 174,989 |
| 2012-12-13 | $12.73 | $14.58 | 184,650 |
| 2012-12-12 | $12.88 | $14.76 | 261,152 |
| 2012-12-11 | $12.95 | $14.84 | 198,353 |
| 2012-12-10 | $13.01 | $14.91 | 237,295 |
| 2012-12-07 | $12.88 | $14.76 | 1,215,161 |
| 2012-12-06 | $12.88 | $14.76 | 141,371 |
| 2012-12-05 | $12.98 | $14.88 | 372,258 |
| 2012-12-04 | $12.92 | $14.81 | 154,779 |
| 2012-12-03 | $12.96 | $14.85 | 222,211 |
| 2012-11-30 | $12.73 | $14.58 | 653,226 |
| 2012-11-29 | $12.78 | $14.64 | 615,073 |
| 2012-11-28 | $12.79 | $14.65 | 3,437,370 |
| 2012-11-27 | $12.76 | $14.62 | 436,042 |
| 2012-11-26 | $12.58 | $14.41 | 306,206 |
| 2012-11-23 | $12.56 | $14.39 | 84,192 |
| 2012-11-21 | $12.49 | $14.31 | 86,262 |
| 2012-11-20 | $12.35 | $14.15 | 99,670 |
| 2012-11-19 | $12.24 | $14.03 | 272,884 |
| 2012-11-16 | $11.97 | $13.71 | 97,205 |
| 2012-11-15 | $12.03 | $13.78 | 102,529 |
| 2012-11-14 | $12.04 | $13.79 | 59,940 |
| 2012-11-13 | $12.20 | $13.98 | 76,699 |
| 2012-11-12 | $12.17 | $13.95 | 259,279 |
| 2012-11-09 | $12.14 | $13.91 | 172,918 |
| 2012-11-08 | $12.16 | $13.93 | 77,094 |
| 2012-11-07 | $12.28 | $14.07 | 97,895 |
| 2012-11-06 | $12.34 | $14.14 | 83,403 |
| 2012-11-05 | $12.25 | $14.04 | 68,320 |
| 2012-11-02 | $12.27 | $14.06 | 144,822 |
| 2012-11-01 | $12.42 | $14.22 | 61,517 |
| 2012-10-31 | $12.34 | $14.14 | 230,394 |
| 2012-10-26 | $12.28 | $14.07 | 295,361 |
| 2012-10-25 | $12.30 | $14.10 | 269,926 |
| 2012-10-24 | $12.24 | $14.03 | 3,798,981 |
| 2012-10-23 | $11.73 | $13.43 | 85,079 |
| 2012-10-22 | $12.00 | $13.75 | 125,203 |
| 2012-10-19 | $12.03 | $13.78 | 146,793 |
| 2012-10-18 | $11.98 | $13.72 | 376,891 |
| 2012-10-17 | $12.04 | $13.79 | 85,868 |
| 2012-10-16 | $12.07 | $13.83 | 181,693 |
| 2012-10-15 | $11.91 | $13.64 | 79,854 |
| 2012-10-12 | $11.82 | $13.54 | 169,468 |
| 2012-10-11 | $11.72 | $13.42 | 47,617 |
| 2012-10-10 | $11.55 | $13.24 | 87,149 |
| 2012-10-09 | $11.69 | $13.39 | 116,331 |
| 2012-10-08 | $11.87 | $13.60 | 32,336 |
| 2012-10-05 | $11.85 | $13.57 | 98,782 |
| 2012-10-04 | $11.89 | $13.62 | 59,940 |
| 2012-10-03 | $11.76 | $13.47 | 79,558 |
| 2012-10-02 | $11.77 | $13.48 | 283,925 |
| 2012-10-01 | $11.78 | $13.49 | 57,672 |
| 2012-09-28 | $11.62 | $13.32 | 165,032 |
| 2012-09-27 | $11.80 | $13.52 | 58,855 |
| 2012-09-26 | $11.69 | $13.39 | 117,415 |
| 2012-09-25 | $11.82 | $13.54 | 119,190 |
| 2012-09-24 | $12.00 | $13.75 | 81,234 |
| 2012-09-21 | $11.88 | $13.61 | 79,558 |
| 2012-09-20 | $12.06 | $13.82 | 90,501 |
| 2012-09-19 | $12.08 | $13.84 | 4,070,189 |
| 2012-09-18 | $12.00 | $13.75 | 62,996 |
| 2012-09-17 | $11.77 | $13.48 | 56,489 |
| 2012-09-14 | $11.74 | $13.45 | 64,869 |
| 2012-09-13 | $12.02 | $13.77 | 169,172 |
| 2012-09-12 | $11.78 | $13.49 | 44,856 |
| 2012-09-11 | $11.84 | $13.56 | 74,629 |
| 2012-09-10 | $11.63 | $13.33 | 55,898 |
| 2012-09-07 | $11.83 | $13.55 | 48,011 |
| 2012-09-06 | $11.93 | $13.67 | 136,245 |
| 2012-09-05 | $11.71 | $13.41 | 117,809 |
| 2012-09-04 | $11.47 | $13.14 | 105,881 |
| 2012-08-31 | $11.47 | $13.14 | 57,968 |
| 2012-08-30 | $11.51 | $13.19 | 62,897 |
| 2012-08-29 | $11.63 | $13.33 | 76,995 |
| 2012-08-28 | $11.59 | $13.28 | 114,753 |
| 2012-08-27 | $11.56 | $13.25 | 117,514 |
| 2012-08-24 | $11.59 | $13.28 | 71,080 |
| 2012-08-23 | $11.48 | $13.16 | 204,170 |
| 2012-08-22 | $11.39 | $13.05 | 132,696 |
| 2012-08-21 | $11.51 | $13.19 | 102,331 |
| 2012-08-20 | $11.38 | $13.04 | 69,798 |
| 2012-08-17 | $11.41 | $13.07 | 108,444 |
| 2012-08-16 | $11.31 | $12.96 | 63,883 |
| 2012-08-15 | $11.39 | $13.05 | 189,382 |
| 2012-08-14 | $11.46 | $13.13 | 41,406 |
| 2012-08-13 | $11.45 | $13.12 | 45,941 |
| 2012-08-10 | $11.41 | $13.07 | 38,645 |
| 2012-08-09 | $11.41 | $13.07 | 52,250 |
| 2012-08-08 | $11.50 | $12.98 | 37,857 |
| 2012-08-07 | $11.36 | $12.82 | 119,190 |
| 2012-08-06 | $11.39 | $12.85 | 60,137 |
| 2012-08-03 | $11.33 | $12.78 | 57,672 |
| 2012-08-02 | $11.18 | $12.61 | 152,807 |
| 2012-08-01 | $11.29 | $12.73 | 111,204 |
| 2012-07-31 | $11.12 | $12.54 | 70,488 |
| 2012-07-30 | $11.27 | $12.71 | 55,799 |
| 2012-07-27 | $11.36 | $12.82 | 61,813 |
| 2012-07-26 | $11.06 | $12.47 | 73,939 |
| 2012-07-25 | $10.78 | $12.16 | 45,941 |
| 2012-07-24 | $10.91 | $12.31 | 98,980 |
| 2012-07-23 | $11.08 | $12.49 | 32,237 |
| 2012-07-20 | $11.25 | $12.69 | 47,518 |
| 2012-07-19 | $11.47 | $12.94 | 48,800 |
| 2012-07-18 | $11.32 | $12.77 | 61,123 |
| 2012-07-17 | $11.18 | $12.61 | 114,753 |
| 2012-07-16 | $11.25 | $12.69 | 136,442 |
| 2012-07-13 | $11.14 | $12.56 | 50,673 |
| 2012-07-12 | $10.95 | $12.36 | 284,813 |
| 2012-07-11 | $11.09 | $12.51 | 96,219 |
| 2012-07-10 | $11.13 | $12.55 | 82,417 |
| 2012-07-09 | $11.05 | $12.46 | 46,532 |
| 2012-07-06 | $11.11 | $12.53 | 62,996 |
| 2012-07-05 | $11.02 | $12.43 | 80,840 |
| 2012-07-03 | $11.02 | $12.43 | 154,582 |
| 2012-07-02 | $10.97 | $12.37 | 150,737 |
| 2012-06-29 | $10.68 | $12.05 | 582,934 |
| 2012-06-28 | $10.43 | $11.76 | 473,702 |
| 2012-06-27 | $10.68 | $12.05 | 70,488 |
| 2012-06-26 | $10.66 | $12.03 | 385,961 |
| 2012-06-25 | $10.69 | $12.06 | 275,151 |
| 2012-06-22 | $10.91 | $12.31 | 82,910 |
| 2012-06-21 | $10.78 | $12.16 | 121,063 |
| 2012-06-20 | $10.68 | $12.05 | 81,136 |
| 2012-06-19 | $10.77 | $12.15 | 119,978 |
| 2012-06-18 | $10.76 | $12.14 | 82,417 |
| 2012-06-15 | $10.80 | $12.19 | 50,278 |
| 2012-06-14 | $10.89 | $12.29 | 61,123 |
| 2012-06-13 | $10.83 | $12.22 | 49,391 |
| 2012-06-12 | $10.91 | $12.31 | 58,362 |
| 2012-06-11 | $10.82 | $12.21 | 105,289 |
| 2012-06-08 | $10.91 | $12.31 | 305,220 |
| 2012-06-07 | $10.90 | $12.30 | 88,431 |
| 2012-06-06 | $10.85 | $12.24 | 173,214 |
| 2012-06-05 | $10.81 | $12.20 | 94,445 |
| 2012-06-04 | $10.66 | $12.03 | 106,965 |
| 2012-06-01 | $10.60 | $11.96 | 237,196 |
| 2012-05-31 | $10.88 | $12.28 | 927,687 |
| 2012-05-30 | $10.73 | $12.11 | 893,576 |
| 2012-05-29 | $11.04 | $12.45 | 829,397 |
| 2012-05-25 | $10.93 | $12.33 | 549,612 |
| 2012-05-24 | $10.84 | $12.23 | 403,706 |
| 2012-05-23 | $10.91 | $12.31 | 211,367 |
| 2012-05-22 | $10.92 | $12.32 | 653,324 |
| 2012-05-21 | $10.95 | $12.36 | 137,231 |
| 2012-05-18 | $10.81 | $12.20 | 120,274 |
| 2012-05-17 | $10.97 | $12.37 | 150,638 |
| 2012-05-16 | $11.11 | $12.53 | 88,825 |
| 2012-05-15 | $11.18 | $12.61 | 108,345 |
| 2012-05-14 | $11.22 | $12.65 | 88,727 |
| 2012-05-11 | $11.23 | $12.67 | 91,290 |
| 2012-05-10 | $11.33 | $12.78 | 275,447 |
| 2012-05-09 | $11.06 | $12.47 | 272,489 |
| 2012-05-08 | $11.73 | $13.23 | 129,640 |
| 2012-05-07 | $11.80 | $13.31 | 88,037 |
| 2012-05-04 | $11.73 | $13.23 | 282,447 |
| 2012-05-03 | $11.91 | $13.43 | 467,195 |
| 2012-05-02 | $11.92 | $13.44 | 75,911 |
| 2012-05-01 | $11.94 | $13.47 | 87,741 |
| 2012-04-30 | $11.95 | $13.48 | 46,631 |
| 2012-04-27 | $11.84 | $13.35 | 450,929 |
| 2012-04-26 | $11.85 | $13.36 | 94,445 |
| 2012-04-25 | $11.84 | $13.35 | 65,559 |
| 2012-04-24 | $11.80 | $13.31 | 92,769 |
| 2012-04-23 | $11.81 | $13.32 | 83,009 |
| 2012-04-20 | $11.82 | $13.33 | 126,879 |
| 2012-04-19 | $11.91 | $13.43 | 84,192 |
| 2012-04-18 | $11.86 | $13.38 | 66,742 |
| 2012-04-17 | $11.72 | $13.22 | 220,042 |
| 2012-04-16 | $11.51 | $12.99 | 194,607 |
| 2012-04-13 | $11.27 | $12.71 | 62,207 |
| 2012-04-12 | $11.38 | $12.84 | 70,981 |
| 2012-04-11 | $11.26 | $12.70 | 619,707 |
| 2012-04-10 | $11.06 | $12.47 | 83,797 |
| 2012-04-09 | $11.25 | $12.69 | 43,772 |
| 2012-04-05 | $11.25 | $12.69 | 117,711 |
| 2012-04-04 | $11.33 | $12.78 | 45,251 |
| 2012-04-03 | $11.39 | $12.85 | 32,927 |
| 2012-04-02 | $11.65 | $13.15 | 64,080 |
| 2012-03-30 | $11.48 | $12.95 | 86,656 |
| 2012-03-29 | $11.45 | $12.92 | 109,331 |
| 2012-03-28 | $11.34 | $12.79 | 85,868 |
| 2012-03-27 | $11.54 | $13.02 | 106,571 |
| 2012-03-26 | $11.72 | $13.22 | 135,259 |
| 2012-03-23 | $11.54 | $13.02 | 113,669 |
| 2012-03-22 | $11.36 | $12.82 | 139,301 |
| 2012-03-21 | $11.40 | $12.86 | 55,701 |
| 2012-03-20 | $11.41 | $12.87 | 64,080 |
| 2012-03-19 | $11.45 | $12.92 | 96,318 |
| 2012-03-16 | $11.40 | $12.86 | 85,769 |
| 2012-03-15 | $11.20 | $12.63 | 45,546 |
| 2012-03-14 | $11.13 | $12.55 | 773,697 |
| 2012-03-13 | $11.40 | $12.86 | 47,025 |
| 2012-03-12 | $11.29 | $12.73 | 2,098,977 |
| 2012-03-09 | $11.16 | $12.59 | 749,740 |
| 2012-03-08 | $11.37 | $12.83 | 135,555 |
| 2012-03-07 | $11.17 | $12.60 | 365,061 |
| 2012-03-06 | $11.05 | $12.46 | 3,176,809 |
| 2012-03-05 | $11.36 | $12.82 | 66,052 |
| 2012-03-02 | $11.19 | $12.62 | 72,460 |
| 2012-03-01 | $11.28 | $12.72 | 88,234 |
| 2012-02-29 | $11.21 | $12.64 | 123,330 |
| 2012-02-28 | $11.13 | $12.55 | 68,320 |
| 2012-02-27 | $11.03 | $12.44 | 73,347 |
| 2012-02-24 | $11.02 | $12.43 | 255,138 |
| 2012-02-23 | $11.17 | $12.60 | 61,714 |
| 2012-02-22 | $11.05 | $12.46 | 67,432 |
| 2012-02-21 | $11.37 | $12.57 | 128,949 |
| 2012-02-17 | $11.57 | $12.80 | 81,234 |
| 2012-02-16 | $11.56 | $12.79 | 142,850 |
| 2012-02-15 | $11.28 | $12.47 | 110,908 |
| 2012-02-14 | $11.19 | $12.37 | 61,517 |
| 2012-02-13 | $11.34 | $12.54 | 40,913 |
| 2012-02-10 | $11.24 | $12.43 | 142,554 |
| 2012-02-09 | $11.26 | $12.45 | 62,010 |
| 2012-02-08 | $11.25 | $12.44 | 91,783 |
| 2012-02-07 | $11.01 | $12.17 | 261,152 |
| 2012-02-06 | $11.00 | $12.16 | 35,294 |
| 2012-02-03 | $11.13 | $12.30 | 104,599 |
| 2012-02-02 | $10.90 | $12.06 | 324,740 |
| 2012-02-01 | $11.05 | $12.21 | 364,174 |
| 2012-01-31 | $10.81 | $11.96 | 182,185 |
| 2012-01-30 | $10.71 | $11.84 | 365,061 |
| 2012-01-27 | $10.76 | $11.90 | 211,367 |
| 2012-01-26 | $10.81 | $11.96 | 49,983 |
| 2012-01-25 | $10.75 | $11.89 | 106,669 |
| 2012-01-24 | $10.70 | $11.83 | 115,838 |
| 2012-01-23 | $10.67 | $11.80 | 142,160 |
| 2012-01-20 | $10.77 | $11.91 | 144,427 |
| 2012-01-19 | $10.63 | $11.75 | 101,050 |
| 2012-01-18 | $10.55 | $11.67 | 175,975 |
| 2012-01-17 | $10.27 | $11.35 | 141,174 |
| 2012-01-13 | $10.34 | $11.43 | 185,439 |
| 2012-01-12 | $10.37 | $11.46 | 65,066 |
| 2012-01-11 | $10.59 | $11.71 | 80,248 |
| 2012-01-10 | $10.47 | $11.58 | 84,685 |
| 2012-01-09 | $10.36 | $11.45 | 114,655 |
| 2012-01-06 | $10.19 | $11.27 | 92,867 |
| 2012-01-05 | $10.34 | $11.43 | 125,203 |
| 2012-01-04 | $10.39 | $11.49 | 125,203 |
| 2012-01-03 | $10.39 | $11.49 | 96,219 |