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
- 2011-02-22 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 | $7.79 | $8.36 | 500 |
| 2012-12-28 | $7.65 | $8.21 | 2,700 |
| 2012-12-27 | $7.53 | $8.08 | 3,300 |
| 2012-12-26 | $7.48 | $8.03 | 800 |
| 2012-12-24 | $7.63 | $8.19 | 1,900 |
| 2012-12-21 | $7.63 | $8.19 | 2,000 |
| 2012-12-20 | $7.79 | $8.36 | 600 |
| 2012-12-19 | $7.97 | $8.56 | 600 |
| 2012-12-18 | $8.00 | $8.59 | 200 |
| 2012-12-17 | $8.15 | $8.75 | 1,800 |
| 2012-12-14 | $7.90 | $8.48 | 3,000 |
| 2012-12-13 | $8.24 | $8.85 | 3,100 |
| 2012-12-12 | $8.33 | $8.94 | 800 |
| 2012-12-11 | $7.75 | $8.32 | 400 |
| 2012-12-10 | $7.34 | $7.88 | 100 |
| 2012-12-07 | $7.30 | $7.84 | 500 |
| 2012-12-06 | $7.38 | $7.92 | 500 |
| 2012-12-05 | $7.22 | $7.75 | 1,100 |
| 2012-12-04 | $7.34 | $7.88 | 2,600 |
| 2012-12-03 | $7.33 | $7.87 | 800 |
| 2012-11-30 | $7.45 | $8.00 | 500 |
| 2012-11-29 | $7.73 | $8.30 | 0 |
| 2012-11-28 | $7.73 | $8.30 | 800 |
| 2012-11-27 | $8.16 | $8.76 | 100 |
| 2012-11-26 | $8.18 | $8.78 | 400 |
| 2012-11-23 | $8.09 | $8.69 | 2,800 |
| 2012-11-21 | $8.03 | $8.62 | 2,700 |
| 2012-11-20 | $7.97 | $8.56 | 1,400 |
| 2012-11-19 | $8.45 | $9.07 | 900 |
| 2012-11-16 | $8.48 | $9.10 | 700 |
| 2012-11-15 | $8.58 | $9.21 | 100 |
| 2012-11-14 | $8.47 | $9.09 | 0 |
| 2012-11-13 | $8.47 | $9.09 | 400 |
| 2012-11-12 | $8.82 | $9.47 | 0 |
| 2012-11-09 | $8.82 | $9.47 | 0 |
| 2012-11-08 | $8.82 | $9.47 | 100 |
| 2012-11-07 | $8.31 | $8.92 | 100 |
| 2012-11-06 | $8.37 | $8.99 | 100 |
| 2012-11-05 | $8.56 | $9.19 | 0 |
| 2012-11-02 | $8.56 | $9.19 | 0 |
| 2012-11-01 | $8.56 | $9.19 | 200 |
| 2012-10-31 | $8.42 | $9.04 | 300 |
| 2012-10-26 | $8.51 | $9.14 | 0 |
| 2012-10-25 | $8.51 | $9.14 | 0 |
| 2012-10-24 | $8.51 | $9.14 | 600 |
| 2012-10-23 | $8.62 | $9.26 | 700 |
| 2012-10-22 | $8.56 | $9.19 | 0 |
| 2012-10-19 | $8.56 | $9.19 | 0 |
| 2012-10-18 | $8.56 | $9.19 | 100 |
| 2012-10-17 | $8.60 | $9.23 | 600 |
| 2012-10-16 | $8.40 | $9.02 | 600 |
| 2012-10-15 | $8.75 | $9.39 | 0 |
| 2012-10-12 | $8.75 | $9.39 | 800 |
| 2012-10-11 | $8.74 | $9.38 | 2,000 |
| 2012-10-10 | $8.80 | $9.45 | 0 |
| 2012-10-09 | $8.80 | $9.45 | 100 |
| 2012-10-08 | $8.73 | $9.37 | 600 |
| 2012-10-05 | $8.94 | $9.60 | 400 |
| 2012-10-04 | $8.60 | $9.23 | 0 |
| 2012-10-03 | $8.60 | $9.23 | 1,200 |
| 2012-10-02 | $8.93 | $9.59 | 100 |
| 2012-10-01 | $8.60 | $9.23 | 800 |
| 2012-09-28 | $8.71 | $9.35 | 400 |
| 2012-09-27 | $8.65 | $9.29 | 800 |
| 2012-09-26 | $8.65 | $9.29 | 200 |
| 2012-09-25 | $8.64 | $9.28 | 800 |
| 2012-09-24 | $8.81 | $9.46 | 0 |
| 2012-09-21 | $8.81 | $9.46 | 0 |
| 2012-09-20 | $8.81 | $9.46 | 2,400 |
| 2012-09-19 | $8.81 | $9.46 | 400 |
| 2012-09-18 | $7.96 | $8.55 | 0 |
| 2012-09-17 | $7.96 | $8.55 | 0 |
| 2012-09-14 | $7.96 | $8.55 | 400 |
| 2012-09-13 | $7.91 | $8.49 | 200 |
| 2012-09-12 | $7.90 | $8.48 | 100 |
| 2012-09-11 | $7.70 | $8.27 | 0 |
| 2012-09-10 | $7.70 | $8.27 | 500 |
| 2012-09-07 | $7.50 | $8.05 | 800 |
| 2012-09-06 | $7.43 | $7.98 | 1,600 |
| 2012-09-05 | $7.53 | $8.08 | 100 |
| 2012-09-04 | $7.70 | $8.27 | 100 |
| 2012-08-31 | $7.48 | $8.03 | 0 |
| 2012-08-30 | $7.48 | $8.03 | 200 |
| 2012-08-29 | $7.89 | $8.47 | 0 |
| 2012-08-28 | $7.89 | $8.47 | 1,100 |
| 2012-08-27 | $8.08 | $8.68 | 200 |
| 2012-08-24 | $8.08 | $8.68 | 100 |
| 2012-08-23 | $7.81 | $8.39 | 100 |
| 2012-08-22 | $8.13 | $8.73 | 0 |
| 2012-08-21 | $8.13 | $8.73 | 0 |
| 2012-08-20 | $8.13 | $8.73 | 0 |
| 2012-08-17 | $8.13 | $8.73 | 0 |
| 2012-08-16 | $8.13 | $8.73 | 300 |
| 2012-08-15 | $7.92 | $8.50 | 300 |
| 2012-08-14 | $7.69 | $8.26 | 0 |
| 2012-08-13 | $7.69 | $8.26 | 100 |
| 2012-08-10 | $8.13 | $8.73 | 1,000 |
| 2012-08-09 | $8.15 | $8.75 | 0 |
| 2012-08-08 | $8.15 | $8.75 | 100 |
| 2012-08-07 | $7.79 | $8.36 | 400 |
| 2012-08-06 | $8.30 | $8.91 | 0 |
| 2012-08-03 | $8.30 | $8.91 | 0 |
| 2012-08-02 | $8.30 | $8.91 | 200 |
| 2012-08-01 | $8.55 | $9.18 | 100 |
| 2012-07-31 | $8.32 | $8.93 | 400 |
| 2012-07-30 | $8.32 | $8.93 | 300 |
| 2012-07-27 | $8.32 | $8.93 | 0 |
| 2012-07-26 | $8.32 | $8.93 | 100 |
| 2012-07-25 | $8.32 | $8.93 | 700 |
| 2012-07-24 | $8.32 | $8.93 | 100 |
| 2012-07-23 | $8.32 | $8.93 | 700 |
| 2012-07-20 | $8.32 | $8.93 | 0 |
| 2012-07-19 | $8.32 | $8.93 | 0 |
| 2012-07-18 | $8.32 | $8.93 | 100 |
| 2012-07-17 | $8.32 | $8.93 | 100 |
| 2012-07-16 | $8.11 | $8.71 | 0 |
| 2012-07-13 | $8.11 | $8.71 | 0 |
| 2012-07-12 | $8.11 | $8.71 | 1,200 |
| 2012-07-11 | $8.53 | $9.16 | 0 |
| 2012-07-10 | $8.53 | $9.16 | 0 |
| 2012-07-09 | $8.53 | $9.16 | 1,000 |
| 2012-07-06 | $8.60 | $9.23 | 2,900 |
| 2012-07-05 | $8.24 | $8.85 | 5,000 |
| 2012-07-03 | $8.22 | $8.83 | 0 |
| 2012-07-02 | $8.22 | $8.83 | 200 |
| 2012-06-29 | $8.19 | $8.79 | 200 |
| 2012-06-28 | $7.59 | $8.15 | 0 |
| 2012-06-27 | $7.59 | $8.15 | 0 |
| 2012-06-26 | $7.59 | $8.15 | 100 |
| 2012-06-25 | $7.16 | $7.69 | 1,000 |
| 2012-06-22 | $7.85 | $8.43 | 200 |
| 2012-06-21 | $7.77 | $8.34 | 900 |
| 2012-06-20 | $7.75 | $8.32 | 400 |
| 2012-06-19 | $7.37 | $7.91 | 0 |
| 2012-06-18 | $7.37 | $7.91 | 0 |
| 2012-06-15 | $7.37 | $7.91 | 0 |
| 2012-06-14 | $7.37 | $7.91 | 0 |
| 2012-06-13 | $7.37 | $7.91 | 0 |
| 2012-06-12 | $7.37 | $7.91 | 1,500 |
| 2012-06-11 | $7.10 | $7.62 | 800 |
| 2012-06-08 | $6.92 | $7.43 | 1,400 |
| 2012-06-07 | $7.55 | $8.11 | 700 |
| 2012-06-06 | $7.53 | $8.08 | 0 |
| 2012-06-05 | $7.53 | $8.08 | 100 |
| 2012-06-04 | $8.93 | $9.59 | 0 |
| 2012-06-01 | $8.93 | $9.59 | 700 |
| 2012-05-31 | $8.97 | $9.63 | 300 |
| 2012-05-30 | $9.10 | $9.77 | 200 |
| 2012-05-29 | $8.93 | $9.59 | 100 |
| 2012-05-25 | $8.89 | $9.15 | 200 |
| 2012-05-24 | $9.23 | $9.50 | 500 |
| 2012-05-23 | $9.86 | $10.15 | 3,200 |
| 2012-05-22 | $10.02 | $10.31 | 100 |
| 2012-05-21 | $9.05 | $9.31 | 2,000 |
| 2012-05-18 | $8.51 | $8.76 | 900 |
| 2012-05-17 | $9.48 | $9.76 | 0 |
| 2012-05-16 | $9.48 | $9.76 | 100 |
| 2012-05-15 | $9.49 | $9.77 | 300 |
| 2012-05-14 | $9.07 | $9.33 | 1,000 |
| 2012-05-11 | $9.67 | $9.95 | 100 |
| 2012-05-10 | $9.61 | $9.89 | 1,500 |
| 2012-05-09 | $9.75 | $10.03 | 800 |
| 2012-05-08 | $9.95 | $10.24 | 100 |
| 2012-05-07 | $9.72 | $10.00 | 1,000 |
| 2012-05-04 | $9.72 | $10.00 | 200 |
| 2012-05-03 | $10.88 | $11.20 | 1,000 |
| 2012-05-02 | $10.22 | $10.52 | 0 |
| 2012-05-01 | $10.22 | $10.52 | 3,600 |
| 2012-04-30 | $10.88 | $11.20 | 800 |
| 2012-04-27 | $9.72 | $10.00 | 500 |
| 2012-04-26 | $10.23 | $10.53 | 1,600 |
| 2012-04-25 | $10.23 | $10.53 | 11,900 |
| 2012-04-24 | $11.18 | $11.50 | 53,400 |
| 2012-04-23 | $10.55 | $10.86 | 2,900 |
| 2012-04-20 | $11.25 | $11.58 | 0 |
| 2012-04-19 | $11.25 | $11.58 | 0 |
| 2012-04-18 | $11.25 | $11.58 | 0 |
| 2012-04-17 | $11.25 | $11.58 | 0 |
| 2012-04-16 | $11.25 | $11.58 | 0 |
| 2012-04-13 | $11.25 | $11.58 | 0 |
| 2012-04-12 | $11.25 | $11.58 | 0 |
| 2012-04-11 | $11.25 | $11.58 | 0 |
| 2012-04-10 | $11.25 | $11.58 | 0 |
| 2012-04-09 | $11.25 | $11.58 | 100 |
| 2012-04-05 | $11.00 | $11.32 | 0 |
| 2012-04-04 | $11.00 | $11.32 | 5,500 |
| 2012-04-03 | $11.74 | $12.08 | 0 |
| 2012-04-02 | $11.74 | $12.08 | 0 |
| 2012-03-30 | $11.74 | $12.08 | 0 |
| 2012-03-29 | $11.74 | $12.08 | 0 |
| 2012-03-28 | $11.74 | $12.08 | 100 |
| 2012-03-27 | $11.90 | $12.25 | 0 |
| 2012-03-26 | $11.90 | $12.25 | 0 |
| 2012-03-23 | $11.90 | $12.25 | 0 |
| 2012-03-22 | $11.90 | $12.25 | 0 |
| 2012-03-21 | $11.90 | $12.25 | 0 |
| 2012-03-20 | $11.90 | $12.25 | 100 |
| 2012-03-19 | $11.50 | $11.83 | 400 |
| 2012-03-16 | $12.20 | $12.55 | 0 |
| 2012-03-15 | $12.20 | $12.55 | 200 |
| 2012-03-14 | $11.55 | $11.89 | 0 |
| 2012-03-13 | $11.55 | $11.89 | 0 |
| 2012-03-12 | $11.55 | $11.89 | 0 |
| 2012-03-09 | $11.55 | $11.89 | 0 |
| 2012-03-08 | $11.55 | $11.89 | 0 |
| 2012-03-07 | $11.55 | $11.89 | 0 |
| 2012-03-06 | $11.55 | $11.89 | 0 |
| 2012-03-05 | $11.55 | $11.89 | 0 |
| 2012-03-02 | $11.55 | $11.89 | 0 |
| 2012-03-01 | $11.55 | $11.89 | 0 |
| 2012-02-29 | $11.55 | $11.89 | 0 |
| 2012-02-28 | $11.55 | $11.89 | 0 |
| 2012-02-27 | $11.55 | $11.89 | 0 |
| 2012-02-24 | $11.55 | $11.89 | 0 |
| 2012-02-23 | $11.55 | $11.89 | 0 |
| 2012-02-22 | $11.55 | $11.89 | 0 |
| 2012-02-21 | $11.55 | $11.89 | 0 |
| 2012-02-17 | $11.55 | $11.89 | 0 |
| 2012-02-16 | $11.55 | $11.89 | 0 |
| 2012-02-15 | $11.55 | $11.89 | 0 |
| 2012-02-14 | $11.55 | $11.89 | 0 |
| 2012-02-13 | $11.55 | $11.89 | 0 |
| 2012-02-10 | $11.55 | $11.89 | 0 |
| 2012-02-09 | $11.55 | $11.89 | 0 |
| 2012-02-08 | $11.55 | $11.89 | 0 |
| 2012-02-07 | $11.55 | $11.89 | 0 |
| 2012-02-06 | $11.55 | $11.89 | 0 |
| 2012-02-03 | $11.55 | $11.89 | 0 |
| 2012-02-02 | $11.55 | $11.89 | 0 |
| 2012-02-01 | $11.55 | $11.89 | 0 |
| 2012-01-31 | $11.55 | $11.89 | 0 |
| 2012-01-30 | $11.55 | $11.89 | 0 |
| 2012-01-27 | $11.55 | $11.89 | 0 |
| 2012-01-26 | $11.55 | $11.89 | 0 |
| 2012-01-25 | $11.55 | $11.89 | 0 |
| 2012-01-24 | $11.55 | $11.89 | 0 |
| 2012-01-23 | $11.55 | $11.89 | 0 |
| 2012-01-20 | $11.55 | $11.89 | 0 |
| 2012-01-19 | $11.55 | $11.89 | 0 |
| 2012-01-18 | $11.55 | $11.89 | 0 |
| 2012-01-17 | $11.55 | $11.89 | 0 |
| 2012-01-13 | $11.55 | $11.89 | 0 |
| 2012-01-12 | $11.55 | $11.89 | 0 |
| 2012-01-11 | $11.55 | $11.89 | 0 |
| 2012-01-10 | $11.55 | $11.89 | 0 |
| 2012-01-09 | $11.55 | $11.89 | 0 |
| 2012-01-06 | $11.55 | $11.89 | 0 |
| 2012-01-05 | $11.55 | $11.89 | 0 |
| 2012-01-04 | $11.55 | $11.89 | 0 |
| 2012-01-03 | $11.55 | $11.89 | 0 |