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
- 1980-03-17 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 | $9.28 | $10.26 | 76,200 |
| 2012-12-28 | $9.13 | $10.09 | 144,000 |
| 2012-12-27 | $9.18 | $10.15 | 118,800 |
| 2012-12-26 | $9.32 | $10.31 | 113,700 |
| 2012-12-24 | $9.38 | $10.37 | 55,800 |
| 2012-12-21 | $9.38 | $10.37 | 132,000 |
| 2012-12-20 | $9.57 | $10.58 | 128,400 |
| 2012-12-19 | $9.26 | $10.24 | 176,700 |
| 2012-12-18 | $8.91 | $9.85 | 83,700 |
| 2012-12-17 | $8.64 | $9.56 | 63,300 |
| 2012-12-14 | $8.65 | $9.57 | 68,100 |
| 2012-12-13 | $8.42 | $9.31 | 67,800 |
| 2012-12-12 | $8.40 | $9.29 | 100,800 |
| 2012-12-11 | $8.46 | $9.35 | 139,200 |
| 2012-12-10 | $8.51 | $9.41 | 78,900 |
| 2012-12-07 | $8.59 | $9.50 | 89,100 |
| 2012-12-06 | $8.39 | $9.28 | 59,700 |
| 2012-12-05 | $8.50 | $9.40 | 85,500 |
| 2012-12-04 | $8.44 | $9.33 | 542,700 |
| 2012-12-03 | $8.42 | $9.31 | 57,300 |
| 2012-11-30 | $8.60 | $9.50 | 65,700 |
| 2012-11-29 | $8.63 | $9.54 | 62,100 |
| 2012-11-28 | $8.64 | $9.55 | 72,300 |
| 2012-11-27 | $8.64 | $9.55 | 45,600 |
| 2012-11-26 | $8.70 | $9.61 | 36,900 |
| 2012-11-23 | $8.79 | $9.71 | 30,600 |
| 2012-11-21 | $8.82 | $9.75 | 134,100 |
| 2012-11-20 | $8.88 | $9.82 | 43,800 |
| 2012-11-19 | $8.60 | $9.51 | 54,900 |
| 2012-11-16 | $8.56 | $9.46 | 62,700 |
| 2012-11-15 | $8.31 | $9.19 | 66,000 |
| 2012-11-14 | $8.15 | $9.01 | 45,900 |
| 2012-11-13 | $8.28 | $9.16 | 48,000 |
| 2012-11-12 | $8.28 | $9.16 | 53,100 |
| 2012-11-09 | $8.42 | $9.31 | 89,400 |
| 2012-11-08 | $8.40 | $9.29 | 54,000 |
| 2012-11-07 | $8.50 | $9.40 | 43,500 |
| 2012-11-06 | $8.66 | $9.58 | 33,600 |
| 2012-11-05 | $8.70 | $9.62 | 50,400 |
| 2012-11-02 | $8.83 | $9.76 | 41,100 |
| 2012-11-01 | $8.85 | $9.78 | 73,500 |
| 2012-10-31 | $8.88 | $9.81 | 70,800 |
| 2012-10-26 | $9.00 | $9.95 | 54,000 |
| 2012-10-25 | $8.99 | $9.93 | 32,400 |
| 2012-10-24 | $8.87 | $9.81 | 50,700 |
| 2012-10-23 | $8.77 | $9.69 | 47,100 |
| 2012-10-22 | $9.16 | $10.13 | 42,000 |
| 2012-10-19 | $8.96 | $9.91 | 51,900 |
| 2012-10-18 | $9.08 | $10.03 | 67,500 |
| 2012-10-17 | $9.00 | $9.95 | 99,900 |
| 2012-10-16 | $8.82 | $9.75 | 57,600 |
| 2012-10-15 | $8.69 | $9.61 | 33,000 |
| 2012-10-12 | $8.75 | $9.67 | 45,000 |
| 2012-10-11 | $8.52 | $9.42 | 34,200 |
| 2012-10-10 | $8.45 | $9.34 | 72,000 |
| 2012-10-09 | $8.46 | $9.36 | 99,000 |
| 2012-10-08 | $8.47 | $9.36 | 48,000 |
| 2012-10-05 | $8.54 | $9.44 | 27,300 |
| 2012-10-04 | $8.51 | $9.40 | 64,500 |
| 2012-10-03 | $8.45 | $9.34 | 38,400 |
| 2012-10-02 | $8.35 | $9.23 | 65,100 |
| 2012-10-01 | $8.50 | $9.40 | 50,700 |
| 2012-09-28 | $8.42 | $9.30 | 39,300 |
| 2012-09-27 | $8.65 | $9.56 | 38,100 |
| 2012-09-26 | $8.46 | $9.35 | 175,200 |
| 2012-09-25 | $8.48 | $9.37 | 85,800 |
| 2012-09-24 | $8.71 | $9.63 | 70,500 |
| 2012-09-21 | $8.72 | $9.64 | 58,200 |
| 2012-09-20 | $8.74 | $9.66 | 37,500 |
| 2012-09-19 | $8.87 | $9.81 | 63,000 |
| 2012-09-18 | $8.88 | $9.82 | 44,700 |
| 2012-09-17 | $8.99 | $9.94 | 41,100 |
| 2012-09-14 | $9.05 | $10.01 | 58,200 |
| 2012-09-13 | $8.71 | $9.63 | 37,800 |
| 2012-09-12 | $8.43 | $9.32 | 62,700 |
| 2012-09-11 | $8.41 | $9.30 | 79,500 |
| 2012-09-10 | $8.28 | $9.15 | 76,800 |
| 2012-09-07 | $8.34 | $9.22 | 31,200 |
| 2012-09-06 | $8.14 | $9.00 | 38,400 |
| 2012-09-05 | $7.84 | $8.67 | 42,000 |
| 2012-09-04 | $7.87 | $8.70 | 38,400 |
| 2012-08-31 | $7.96 | $8.80 | 44,100 |
| 2012-08-30 | $7.99 | $8.83 | 57,600 |
| 2012-08-29 | $8.17 | $9.04 | 24,600 |
| 2012-08-28 | $8.05 | $8.90 | 60,000 |
| 2012-08-27 | $8.07 | $8.92 | 46,500 |
| 2012-08-24 | $8.19 | $9.05 | 209,700 |
| 2012-08-23 | $8.24 | $9.11 | 54,300 |
| 2012-08-22 | $8.16 | $9.02 | 47,100 |
| 2012-08-21 | $8.24 | $9.11 | 68,100 |
| 2012-08-20 | $8.30 | $9.18 | 82,800 |
| 2012-08-17 | $8.21 | $9.08 | 33,600 |
| 2012-08-16 | $8.15 | $9.01 | 30,900 |
| 2012-08-15 | $7.92 | $8.75 | 18,000 |
| 2012-08-14 | $7.97 | $8.81 | 46,800 |
| 2012-08-13 | $8.07 | $8.93 | 34,800 |
| 2012-08-10 | $7.93 | $8.77 | 144,000 |
| 2012-08-09 | $7.71 | $8.52 | 43,800 |
| 2012-08-08 | $7.68 | $8.49 | 28,500 |
| 2012-08-07 | $7.82 | $8.65 | 91,500 |
| 2012-08-06 | $7.68 | $8.49 | 53,100 |
| 2012-08-03 | $7.55 | $8.35 | 40,200 |
| 2012-08-02 | $7.48 | $8.27 | 54,900 |
| 2012-08-01 | $7.60 | $8.40 | 39,900 |
| 2012-07-31 | $7.55 | $8.35 | 53,400 |
| 2012-07-30 | $7.58 | $8.38 | 43,800 |
| 2012-07-27 | $7.64 | $8.45 | 37,500 |
| 2012-07-26 | $7.40 | $8.18 | 53,400 |
| 2012-07-25 | $7.38 | $8.16 | 57,900 |
| 2012-07-24 | $7.58 | $8.38 | 62,100 |
| 2012-07-23 | $7.61 | $8.42 | 84,300 |
| 2012-07-20 | $7.75 | $8.57 | 75,300 |
| 2012-07-19 | $8.09 | $8.95 | 88,800 |
| 2012-07-18 | $7.98 | $8.82 | 46,800 |
| 2012-07-17 | $7.86 | $8.69 | 44,400 |
| 2012-07-16 | $7.76 | $8.58 | 412,500 |
| 2012-07-13 | $7.75 | $8.57 | 35,100 |
| 2012-07-12 | $7.87 | $8.70 | 74,400 |
| 2012-07-11 | $7.97 | $8.81 | 38,100 |
| 2012-07-10 | $7.98 | $8.82 | 45,600 |
| 2012-07-09 | $8.22 | $9.08 | 42,600 |
| 2012-07-06 | $8.29 | $9.17 | 26,100 |
| 2012-07-05 | $8.41 | $9.30 | 33,300 |
| 2012-07-03 | $8.59 | $9.50 | 33,900 |
| 2012-07-02 | $8.40 | $9.29 | 43,800 |
| 2012-06-29 | $8.35 | $9.23 | 36,300 |
| 2012-06-28 | $8.15 | $9.01 | 40,500 |
| 2012-06-27 | $8.03 | $8.87 | 51,300 |
| 2012-06-26 | $7.92 | $8.75 | 56,700 |
| 2012-06-25 | $7.94 | $8.77 | 75,600 |
| 2012-06-22 | $8.09 | $8.94 | 71,700 |
| 2012-06-21 | $8.05 | $8.90 | 39,900 |
| 2012-06-20 | $8.07 | $8.93 | 82,800 |
| 2012-06-19 | $7.99 | $8.83 | 37,200 |
| 2012-06-18 | $7.91 | $8.74 | 63,600 |
| 2012-06-15 | $7.88 | $8.72 | 48,300 |
| 2012-06-14 | $7.63 | $8.44 | 88,500 |
| 2012-06-13 | $7.45 | $8.24 | 213,000 |
| 2012-06-12 | $7.52 | $8.31 | 51,300 |
| 2012-06-11 | $7.40 | $8.18 | 82,500 |
| 2012-06-08 | $7.54 | $8.34 | 71,100 |
| 2012-06-07 | $7.65 | $8.45 | 58,800 |
| 2012-06-06 | $7.70 | $8.51 | 64,500 |
| 2012-06-05 | $7.41 | $8.20 | 126,300 |
| 2012-06-04 | $7.13 | $7.88 | 113,400 |
| 2012-06-01 | $7.08 | $7.83 | 136,800 |
| 2012-05-31 | $7.16 | $7.92 | 145,500 |
| 2012-05-30 | $7.14 | $7.89 | 53,100 |
| 2012-05-29 | $7.40 | $8.18 | 26,700 |
| 2012-05-25 | $7.35 | $8.12 | 85,200 |
| 2012-05-24 | $7.41 | $8.19 | 66,900 |
| 2012-05-23 | $7.37 | $8.15 | 69,900 |
| 2012-05-22 | $7.40 | $8.18 | 156,000 |
| 2012-05-21 | $7.53 | $8.32 | 57,000 |
| 2012-05-18 | $7.33 | $8.11 | 114,000 |
| 2012-05-17 | $7.47 | $8.25 | 103,800 |
| 2012-05-16 | $7.53 | $8.33 | 24,900 |
| 2012-05-15 | $7.55 | $8.35 | 42,300 |
| 2012-05-14 | $7.73 | $8.54 | 225,900 |
| 2012-05-11 | $7.75 | $8.57 | 41,100 |
| 2012-05-10 | $7.89 | $8.72 | 116,700 |
| 2012-05-09 | $7.89 | $8.72 | 47,700 |
| 2012-05-08 | $8.00 | $8.84 | 81,600 |
| 2012-05-07 | $8.05 | $8.90 | 44,700 |
| 2012-05-04 | $8.18 | $9.05 | 46,200 |
| 2012-05-03 | $8.24 | $9.11 | 62,400 |
| 2012-05-02 | $8.35 | $9.23 | 61,200 |
| 2012-05-01 | $8.29 | $9.17 | 103,200 |
| 2012-04-30 | $8.46 | $9.35 | 42,600 |
| 2012-04-27 | $8.50 | $9.40 | 66,000 |
| 2012-04-26 | $8.55 | $9.45 | 34,500 |
| 2012-04-25 | $8.53 | $9.43 | 114,000 |
| 2012-04-24 | $8.33 | $9.21 | 63,300 |
| 2012-04-23 | $8.25 | $9.12 | 71,400 |
| 2012-04-20 | $8.43 | $9.32 | 42,900 |
| 2012-04-19 | $8.43 | $9.32 | 81,900 |
| 2012-04-18 | $8.43 | $9.32 | 85,500 |
| 2012-04-17 | $8.46 | $9.36 | 113,400 |
| 2012-04-16 | $8.42 | $9.31 | 65,100 |
| 2012-04-13 | $8.42 | $9.30 | 27,000 |
| 2012-04-12 | $8.46 | $9.36 | 41,100 |
| 2012-04-11 | $8.46 | $9.35 | 64,800 |
| 2012-04-10 | $8.52 | $9.42 | 65,400 |
| 2012-04-09 | $8.56 | $9.46 | 21,600 |
| 2012-04-05 | $8.77 | $9.69 | 56,700 |
| 2012-04-04 | $8.81 | $9.74 | 40,500 |
| 2012-04-03 | $9.12 | $10.08 | 27,600 |
| 2012-04-02 | $9.22 | $10.19 | 153,300 |
| 2012-03-30 | $9.22 | $10.19 | 62,700 |
| 2012-03-29 | $9.26 | $10.23 | 43,200 |
| 2012-03-28 | $9.23 | $10.21 | 246,900 |
| 2012-03-27 | $9.25 | $10.22 | 271,200 |
| 2012-03-26 | $9.06 | $10.01 | 41,100 |
| 2012-03-23 | $9.11 | $10.07 | 56,700 |
| 2012-03-22 | $9.06 | $10.02 | 56,100 |
| 2012-03-21 | $8.98 | $9.93 | 44,700 |
| 2012-03-20 | $8.98 | $9.93 | 31,800 |
| 2012-03-19 | $9.09 | $10.05 | 51,000 |
| 2012-03-16 | $9.11 | $10.07 | 61,500 |
| 2012-03-15 | $9.19 | $10.16 | 61,200 |
| 2012-03-14 | $9.18 | $10.15 | 39,000 |
| 2012-03-13 | $9.19 | $10.16 | 114,600 |
| 2012-03-12 | $9.08 | $10.04 | 56,700 |
| 2012-03-09 | $9.17 | $10.13 | 937,800 |
| 2012-03-08 | $9.06 | $10.01 | 48,300 |
| 2012-03-07 | $8.70 | $9.61 | 42,300 |
| 2012-03-06 | $8.70 | $9.62 | 111,000 |
| 2012-03-05 | $8.93 | $9.88 | 96,000 |
| 2012-03-02 | $8.94 | $9.89 | 61,800 |
| 2012-03-01 | $9.07 | $10.02 | 59,700 |
| 2012-02-29 | $9.19 | $10.16 | 61,500 |
| 2012-02-28 | $9.33 | $10.31 | 44,400 |
| 2012-02-27 | $9.11 | $10.07 | 132,900 |
| 2012-02-24 | $9.29 | $10.27 | 69,600 |
| 2012-02-23 | $9.28 | $10.26 | 57,600 |
| 2012-02-22 | $9.14 | $10.10 | 114,000 |
| 2012-02-21 | $9.20 | $10.17 | 80,400 |
| 2012-02-17 | $9.30 | $10.28 | 17,700 |
| 2012-02-16 | $9.41 | $10.40 | 60,000 |
| 2012-02-15 | $9.08 | $10.03 | 75,300 |
| 2012-02-14 | $8.70 | $9.62 | 153,300 |
| 2012-02-13 | $8.75 | $9.68 | 72,600 |
| 2012-02-10 | $8.72 | $9.64 | 58,800 |
| 2012-02-09 | $8.97 | $9.92 | 105,300 |
| 2012-02-08 | $8.86 | $9.80 | 85,200 |
| 2012-02-07 | $8.74 | $9.66 | 62,700 |
| 2012-02-06 | $8.69 | $9.61 | 80,100 |
| 2012-02-03 | $8.63 | $9.54 | 48,000 |
| 2012-02-02 | $8.63 | $9.54 | 49,500 |
| 2012-02-01 | $8.53 | $9.43 | 45,900 |
| 2012-01-31 | $8.33 | $9.21 | 177,000 |
| 2012-01-30 | $8.37 | $9.26 | 120,000 |
| 2012-01-27 | $8.15 | $9.01 | 6,176,100 |
| 2012-01-26 | $8.14 | $9.00 | 71,400 |
| 2012-01-25 | $8.12 | $8.98 | 46,800 |
| 2012-01-24 | $8.08 | $8.94 | 59,700 |
| 2012-01-23 | $8.06 | $8.91 | 343,500 |
| 2012-01-20 | $7.92 | $8.75 | 432,600 |
| 2012-01-19 | $7.63 | $8.43 | 272,400 |
| 2012-01-18 | $7.41 | $8.19 | 297,900 |
| 2012-01-17 | $7.37 | $8.15 | 261,900 |
| 2012-01-13 | $7.56 | $8.35 | 135,900 |
| 2012-01-12 | $7.57 | $8.37 | 348,900 |
| 2012-01-11 | $7.65 | $8.46 | 956,400 |
| 2012-01-10 | $7.68 | $8.49 | 302,700 |
| 2012-01-09 | $7.50 | $8.29 | 226,200 |
| 2012-01-06 | $7.44 | $8.23 | 116,400 |
| 2012-01-05 | $7.55 | $8.35 | 178,200 |
| 2012-01-04 | $7.65 | $8.46 | 47,100 |
| 2012-01-03 | $7.56 | $8.36 | 172,200 |