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
- 1999-10-26 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 | $14.75 | $19.77 | 1,800 |
| 2012-12-28 | $15.06 | $20.18 | 0 |
| 2012-12-27 | $15.06 | $20.18 | 500 |
| 2012-12-26 | $14.90 | $19.97 | 0 |
| 2012-12-24 | $14.90 | $19.97 | 0 |
| 2012-12-21 | $14.90 | $19.97 | 0 |
| 2012-12-20 | $14.90 | $19.97 | 0 |
| 2012-12-19 | $14.90 | $19.97 | 0 |
| 2012-12-18 | $14.90 | $19.97 | 1,300 |
| 2012-12-17 | $15.13 | $20.28 | 1,200 |
| 2012-12-14 | $15.26 | $20.45 | 0 |
| 2012-12-13 | $15.26 | $20.45 | 0 |
| 2012-12-12 | $15.26 | $20.45 | 0 |
| 2012-12-11 | $15.26 | $20.45 | 0 |
| 2012-12-10 | $15.26 | $20.45 | 0 |
| 2012-12-07 | $15.26 | $20.45 | 700 |
| 2012-12-06 | $16.75 | $22.45 | 0 |
| 2012-12-05 | $16.75 | $22.45 | 500 |
| 2012-12-04 | $16.75 | $22.45 | 0 |
| 2012-12-03 | $16.75 | $22.45 | 100 |
| 2012-11-30 | $16.50 | $22.11 | 0 |
| 2012-11-29 | $16.50 | $22.11 | 0 |
| 2012-11-28 | $16.50 | $22.11 | 0 |
| 2012-11-27 | $16.50 | $22.11 | 0 |
| 2012-11-26 | $16.50 | $22.11 | 0 |
| 2012-11-23 | $16.50 | $22.11 | 0 |
| 2012-11-21 | $16.50 | $22.11 | 0 |
| 2012-11-20 | $16.50 | $21.95 | 0 |
| 2012-11-19 | $16.50 | $21.95 | 0 |
| 2012-11-16 | $16.50 | $21.95 | 0 |
| 2012-11-15 | $16.50 | $21.95 | 0 |
| 2012-11-14 | $16.50 | $21.95 | 0 |
| 2012-11-13 | $16.50 | $21.95 | 2,900 |
| 2012-11-12 | $17.00 | $22.62 | 0 |
| 2012-11-09 | $17.00 | $22.62 | 200 |
| 2012-11-08 | $17.00 | $22.62 | 0 |
| 2012-11-07 | $17.00 | $22.62 | 0 |
| 2012-11-06 | $17.00 | $22.62 | 0 |
| 2012-11-05 | $17.00 | $22.62 | 500 |
| 2012-11-02 | $17.10 | $22.75 | 200 |
| 2012-11-01 | $17.00 | $22.62 | 0 |
| 2012-10-31 | $17.00 | $22.62 | 0 |
| 2012-10-26 | $17.00 | $22.62 | 300 |
| 2012-10-25 | $17.50 | $23.28 | 0 |
| 2012-10-24 | $17.50 | $23.28 | 0 |
| 2012-10-23 | $17.50 | $23.28 | 0 |
| 2012-10-22 | $17.50 | $23.28 | 200 |
| 2012-10-19 | $16.00 | $21.29 | 0 |
| 2012-10-18 | $16.00 | $21.29 | 0 |
| 2012-10-17 | $16.00 | $21.29 | 0 |
| 2012-10-16 | $16.00 | $21.29 | 0 |
| 2012-10-15 | $16.00 | $21.29 | 0 |
| 2012-10-12 | $16.00 | $21.29 | 400 |
| 2012-10-11 | $14.90 | $19.82 | 200 |
| 2012-10-10 | $15.25 | $20.29 | 0 |
| 2012-10-09 | $15.25 | $20.29 | 0 |
| 2012-10-08 | $15.25 | $20.29 | 0 |
| 2012-10-05 | $15.25 | $20.29 | 0 |
| 2012-10-04 | $15.25 | $20.29 | 0 |
| 2012-10-03 | $15.25 | $20.29 | 3,000 |
| 2012-10-02 | $15.25 | $20.29 | 0 |
| 2012-10-01 | $15.25 | $20.29 | 1,200 |
| 2012-09-28 | $15.25 | $20.29 | 300 |
| 2012-09-27 | $14.75 | $19.62 | 0 |
| 2012-09-26 | $14.75 | $19.62 | 3,100 |
| 2012-09-25 | $14.55 | $19.36 | 0 |
| 2012-09-24 | $14.55 | $19.36 | 0 |
| 2012-09-21 | $14.55 | $19.36 | 0 |
| 2012-09-20 | $14.55 | $19.36 | 600 |
| 2012-09-19 | $14.55 | $19.36 | 0 |
| 2012-09-18 | $14.55 | $19.36 | 0 |
| 2012-09-17 | $14.55 | $19.36 | 0 |
| 2012-09-14 | $14.55 | $19.36 | 0 |
| 2012-09-13 | $14.55 | $19.36 | 0 |
| 2012-09-12 | $14.55 | $19.36 | 0 |
| 2012-09-11 | $14.55 | $19.36 | 0 |
| 2012-09-10 | $14.55 | $19.36 | 0 |
| 2012-09-07 | $14.55 | $19.36 | 2,700 |
| 2012-09-06 | $14.55 | $19.36 | 0 |
| 2012-09-05 | $14.55 | $19.36 | 0 |
| 2012-09-04 | $14.55 | $19.36 | 0 |
| 2012-08-31 | $14.55 | $19.36 | 0 |
| 2012-08-30 | $14.55 | $19.36 | 0 |
| 2012-08-29 | $14.55 | $19.36 | 0 |
| 2012-08-28 | $14.55 | $19.36 | 0 |
| 2012-08-27 | $14.55 | $19.36 | 0 |
| 2012-08-24 | $14.55 | $19.36 | 0 |
| 2012-08-23 | $14.55 | $19.36 | 0 |
| 2012-08-22 | $14.55 | $19.20 | 1,000 |
| 2012-08-21 | $16.00 | $21.11 | 7,400 |
| 2012-08-20 | $15.00 | $19.79 | 0 |
| 2012-08-17 | $15.00 | $19.79 | 0 |
| 2012-08-16 | $15.00 | $19.79 | 800 |
| 2012-08-15 | $15.00 | $19.79 | 0 |
| 2012-08-14 | $15.00 | $19.79 | 0 |
| 2012-08-13 | $15.00 | $19.79 | 0 |
| 2012-08-10 | $15.00 | $19.79 | 0 |
| 2012-08-09 | $15.00 | $19.79 | 0 |
| 2012-08-08 | $15.00 | $19.79 | 600 |
| 2012-08-07 | $15.00 | $19.79 | 0 |
| 2012-08-06 | $15.00 | $19.79 | 0 |
| 2012-08-03 | $15.00 | $19.79 | 200 |
| 2012-08-02 | $15.00 | $19.79 | 200 |
| 2012-08-01 | $14.76 | $19.48 | 0 |
| 2012-07-31 | $14.76 | $19.48 | 1,000 |
| 2012-07-30 | $15.75 | $20.78 | 400 |
| 2012-07-27 | $15.10 | $19.92 | 0 |
| 2012-07-26 | $15.10 | $19.92 | 0 |
| 2012-07-25 | $15.10 | $19.92 | 0 |
| 2012-07-24 | $15.10 | $19.92 | 0 |
| 2012-07-23 | $15.10 | $19.92 | 800 |
| 2012-07-20 | $15.30 | $20.19 | 0 |
| 2012-07-19 | $15.30 | $20.19 | 0 |
| 2012-07-18 | $15.30 | $20.19 | 1,300 |
| 2012-07-17 | $15.10 | $19.92 | 0 |
| 2012-07-16 | $15.10 | $19.92 | 0 |
| 2012-07-13 | $15.10 | $19.92 | 400 |
| 2012-07-12 | $15.00 | $19.79 | 1,300 |
| 2012-07-11 | $15.00 | $19.79 | 300 |
| 2012-07-10 | $16.00 | $21.11 | 100 |
| 2012-07-09 | $15.70 | $20.72 | 0 |
| 2012-07-06 | $15.70 | $20.72 | 0 |
| 2012-07-05 | $15.70 | $20.72 | 100 |
| 2012-07-03 | $15.00 | $19.79 | 0 |
| 2012-07-02 | $15.00 | $19.79 | 0 |
| 2012-06-29 | $15.00 | $19.79 | 100 |
| 2012-06-28 | $14.75 | $19.46 | 0 |
| 2012-06-27 | $14.75 | $19.46 | 0 |
| 2012-06-26 | $14.75 | $19.46 | 0 |
| 2012-06-25 | $14.75 | $19.46 | 0 |
| 2012-06-22 | $14.75 | $19.46 | 0 |
| 2012-06-21 | $14.75 | $19.46 | 0 |
| 2012-06-20 | $14.75 | $19.46 | 0 |
| 2012-06-19 | $14.75 | $19.46 | 0 |
| 2012-06-18 | $14.75 | $19.46 | 0 |
| 2012-06-15 | $14.75 | $19.46 | 0 |
| 2012-06-14 | $14.75 | $19.46 | 0 |
| 2012-06-13 | $14.75 | $19.46 | 0 |
| 2012-06-12 | $14.75 | $19.46 | 0 |
| 2012-06-11 | $14.75 | $19.46 | 0 |
| 2012-06-08 | $14.75 | $19.46 | 0 |
| 2012-06-07 | $14.75 | $19.46 | 700 |
| 2012-06-06 | $14.25 | $18.80 | 1,400 |
| 2012-06-05 | $14.75 | $19.46 | 0 |
| 2012-06-04 | $14.75 | $19.46 | 0 |
| 2012-06-01 | $14.75 | $19.46 | 0 |
| 2012-05-31 | $14.75 | $19.46 | 2,900 |
| 2012-05-30 | $14.30 | $18.87 | 500 |
| 2012-05-29 | $14.25 | $18.80 | 0 |
| 2012-05-25 | $14.25 | $18.80 | 500 |
| 2012-05-24 | $14.30 | $18.87 | 0 |
| 2012-05-23 | $14.30 | $18.87 | 400 |
| 2012-05-22 | $14.30 | $18.87 | 0 |
| 2012-05-21 | $14.30 | $18.87 | 0 |
| 2012-05-18 | $14.30 | $18.87 | 0 |
| 2012-05-17 | $14.30 | $18.87 | 0 |
| 2012-05-16 | $14.30 | $18.72 | 0 |
| 2012-05-15 | $14.30 | $18.72 | 0 |
| 2012-05-14 | $14.30 | $18.72 | 0 |
| 2012-05-11 | $14.30 | $18.72 | 0 |
| 2012-05-10 | $14.30 | $18.72 | 0 |
| 2012-05-09 | $14.30 | $18.72 | 0 |
| 2012-05-08 | $14.30 | $18.72 | 0 |
| 2012-05-07 | $14.30 | $18.72 | 0 |
| 2012-05-04 | $14.30 | $18.72 | 0 |
| 2012-05-03 | $14.30 | $18.72 | 0 |
| 2012-05-02 | $14.30 | $18.72 | 0 |
| 2012-05-01 | $14.30 | $18.72 | 2,800 |
| 2012-04-30 | $14.50 | $18.99 | 0 |
| 2012-04-27 | $14.50 | $18.99 | 0 |
| 2012-04-26 | $14.50 | $18.99 | 0 |
| 2012-04-25 | $14.50 | $18.99 | 0 |
| 2012-04-24 | $14.50 | $18.99 | 0 |
| 2012-04-23 | $14.50 | $18.99 | 1,300 |
| 2012-04-20 | $14.00 | $18.33 | 700 |
| 2012-04-19 | $13.65 | $17.87 | 0 |
| 2012-04-18 | $13.65 | $17.87 | 300 |
| 2012-04-17 | $13.51 | $17.69 | 0 |
| 2012-04-16 | $13.51 | $17.69 | 0 |
| 2012-04-13 | $13.51 | $17.69 | 0 |
| 2012-04-12 | $13.51 | $17.69 | 0 |
| 2012-04-11 | $13.51 | $17.69 | 0 |
| 2012-04-10 | $13.51 | $17.69 | 0 |
| 2012-04-09 | $13.51 | $17.69 | 0 |
| 2012-04-05 | $13.51 | $17.69 | 200 |
| 2012-04-04 | $13.48 | $17.65 | 300 |
| 2012-04-03 | $13.48 | $17.65 | 0 |
| 2012-04-02 | $13.48 | $17.65 | 0 |
| 2012-03-30 | $13.48 | $17.65 | 0 |
| 2012-03-29 | $13.48 | $17.65 | 0 |
| 2012-03-28 | $13.48 | $17.65 | 0 |
| 2012-03-27 | $13.48 | $17.65 | 0 |
| 2012-03-26 | $13.48 | $17.65 | 1,000 |
| 2012-03-23 | $13.37 | $17.51 | 0 |
| 2012-03-22 | $13.37 | $17.51 | 0 |
| 2012-03-21 | $13.37 | $17.51 | 100 |
| 2012-03-20 | $13.05 | $17.09 | 0 |
| 2012-03-19 | $13.05 | $17.09 | 0 |
| 2012-03-16 | $13.05 | $17.09 | 0 |
| 2012-03-15 | $13.05 | $17.09 | 0 |
| 2012-03-14 | $13.05 | $17.09 | 0 |
| 2012-03-13 | $13.05 | $17.09 | 400 |
| 2012-03-12 | $13.38 | $17.52 | 0 |
| 2012-03-09 | $13.38 | $17.52 | 0 |
| 2012-03-08 | $13.38 | $17.52 | 0 |
| 2012-03-07 | $13.38 | $17.52 | 0 |
| 2012-03-06 | $13.38 | $17.52 | 0 |
| 2012-03-05 | $13.38 | $17.52 | 0 |
| 2012-03-02 | $13.38 | $17.52 | 700 |
| 2012-03-01 | $13.18 | $17.26 | 500 |
| 2012-02-29 | $13.30 | $17.41 | 700 |
| 2012-02-28 | $12.95 | $16.96 | 0 |
| 2012-02-27 | $12.95 | $16.96 | 0 |
| 2012-02-24 | $12.95 | $16.96 | 0 |
| 2012-02-23 | $12.95 | $16.96 | 400 |
| 2012-02-22 | $12.95 | $16.81 | 0 |
| 2012-02-21 | $12.95 | $16.81 | 30,400 |
| 2012-02-17 | $13.10 | $17.01 | 800 |
| 2012-02-16 | $13.25 | $17.20 | 1,000 |
| 2012-02-15 | $13.50 | $17.53 | 0 |
| 2012-02-14 | $13.50 | $17.53 | 0 |
| 2012-02-13 | $13.50 | $17.53 | 700 |
| 2012-02-10 | $13.35 | $17.33 | 0 |
| 2012-02-09 | $13.35 | $17.33 | 0 |
| 2012-02-08 | $13.35 | $17.33 | 0 |
| 2012-02-07 | $13.35 | $17.33 | 0 |
| 2012-02-06 | $13.35 | $17.33 | 1,300 |
| 2012-02-03 | $13.00 | $16.88 | 0 |
| 2012-02-02 | $13.00 | $16.88 | 100 |
| 2012-02-01 | $13.25 | $17.20 | 0 |
| 2012-01-31 | $13.25 | $17.20 | 200 |
| 2012-01-30 | $12.55 | $16.29 | 300 |
| 2012-01-27 | $13.25 | $17.20 | 0 |
| 2012-01-26 | $13.25 | $17.20 | 500 |
| 2012-01-25 | $12.45 | $16.16 | 0 |
| 2012-01-24 | $12.45 | $16.16 | 0 |
| 2012-01-23 | $12.45 | $16.16 | 200 |
| 2012-01-20 | $12.50 | $16.23 | 0 |
| 2012-01-19 | $12.50 | $16.23 | 11,500 |
| 2012-01-18 | $12.35 | $16.03 | 0 |
| 2012-01-17 | $12.35 | $16.03 | 0 |
| 2012-01-13 | $12.35 | $16.03 | 0 |
| 2012-01-12 | $12.35 | $16.03 | 1,100 |
| 2012-01-11 | $12.00 | $15.58 | 0 |
| 2012-01-10 | $12.00 | $15.58 | 500 |
| 2012-01-09 | $11.95 | $15.51 | 0 |
| 2012-01-06 | $11.95 | $15.51 | 600 |
| 2012-01-05 | $11.70 | $15.19 | 900 |
| 2012-01-04 | $11.60 | $15.06 | 1,100 |
| 2012-01-03 | $13.00 | $16.88 | 0 |