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
- 2004-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $12.00 | $22.38 | 810 | — | — |
| 2012-12-28 | $12.00 | $22.38 | 5,060 | — | — |
| 2012-12-27 | $12.00 | $22.38 | 500 | — | — |
| 2012-12-26 | $12.70 | $23.68 | 320 | — | — |
| 2012-12-24 | $12.00 | $22.38 | 660 | — | — |
| 2012-12-21 | $12.50 | $23.31 | 5,940 | — | — |
| 2012-12-20 | $14.00 | $26.11 | 950 | — | — |
| 2012-12-19 | $14.60 | $27.23 | 1,110 | — | — |
| 2012-12-18 | $13.40 | $24.99 | 1,210 | — | — |
| 2012-12-17 | $14.00 | $26.11 | 840 | — | — |
| 2012-12-14 | $14.20 | $26.48 | 120 | — | — |
| 2012-12-13 | $14.40 | $26.85 | 140 | — | — |
| 2012-12-12 | $14.80 | $27.60 | 640 | — | — |
| 2012-12-11 | $14.30 | $26.67 | 4,260 | — | — |
| 2012-12-10 | $14.80 | $27.60 | 690 | — | — |
| 2012-12-07 | $14.90 | $27.79 | 2,410 | — | — |
| 2012-12-06 | $15.50 | $28.91 | 370 | — | — |
| 2012-12-05 | $15.00 | $27.97 | 760 | — | — |
| 2012-12-04 | $15.70 | $29.28 | 520 | — | — |
| 2012-12-03 | $16.00 | $29.84 | 390 | — | — |
| 2012-11-30 | $16.30 | $30.40 | 1,110 | — | — |
| 2012-11-29 | $16.30 | $30.40 | 1,050 | — | — |
| 2012-11-28 | $15.70 | $29.28 | 6,130 | — | — |
| 2012-11-27 | $14.10 | $26.29 | 130 | — | — |
| 2012-11-26 | $13.60 | $25.36 | 260 | — | — |
| 2012-11-23 | $14.00 | $26.11 | 780 | — | — |
| 2012-11-21 | $14.00 | $26.11 | 450 | — | — |
| 2012-11-20 | $14.10 | $26.29 | 480 | — | — |
| 2012-11-19 | $13.80 | $25.74 | 1,170 | — | — |
| 2012-11-16 | $13.70 | $25.55 | 660 | — | — |
| 2012-11-15 | $14.00 | $26.11 | 2,510 | — | — |
| 2012-11-14 | $14.10 | $25.92 | 4,340 | — | — |
| 2012-11-13 | $13.50 | $24.82 | 1,140 | — | — |
| 2012-11-12 | $13.40 | $24.63 | 520 | — | — |
| 2012-11-09 | $13.70 | $25.19 | 990 | — | — |
| 2012-11-08 | $13.60 | $25.00 | 3,360 | — | — |
| 2012-11-07 | $15.40 | $28.31 | 11,720 | — | — |
| 2012-11-06 | $11.70 | $21.51 | 770 | — | — |
| 2012-11-05 | $12.50 | $22.98 | 290 | — | — |
| 2012-11-02 | $12.30 | $22.61 | 990 | — | — |
| 2012-11-01 | $11.80 | $21.69 | 720 | — | — |
| 2012-10-31 | $11.00 | $20.22 | 430 | — | — |
| 2012-10-26 | $10.90 | $20.04 | 130 | — | — |
| 2012-10-25 | $10.90 | $20.04 | 80 | — | — |
| 2012-10-24 | $10.90 | $20.04 | 510 | — | — |
| 2012-10-23 | $10.50 | $19.30 | 220 | — | — |
| 2012-10-22 | $10.80 | $19.85 | 3,800 | — | — |
| 2012-10-19 | $11.00 | $20.22 | 310 | — | — |
| 2012-10-18 | $11.10 | $20.41 | 160 | — | — |
| 2012-10-17 | $11.30 | $20.77 | 290 | — | — |
| 2012-10-16 | $11.30 | $20.77 | 1,250 | — | — |
| 2012-10-15 | $11.00 | $20.22 | 160 | — | — |
| 2012-10-12 | $11.00 | $20.22 | 1,980 | — | — |
| 2012-10-11 | $11.50 | $21.14 | 10 | — | — |
| 2012-10-10 | $11.30 | $20.77 | 740 | — | — |
| 2012-10-09 | $11.50 | $21.14 | 1,250 | — | — |
| 2012-10-08 | $12.10 | $22.24 | 230 | — | — |
| 2012-10-05 | $12.40 | $22.80 | 330 | — | — |
| 2012-10-04 | $12.50 | $22.98 | 60 | — | — |
| 2012-10-03 | $12.50 | $22.98 | 150 | — | — |
| 2012-10-02 | $12.00 | $22.06 | 490 | — | — |
| 2012-10-01 | $12.60 | $23.16 | 3,280 | — | — |
| 2012-09-28 | $11.30 | $20.77 | 630 | — | — |
| 2012-09-27 | $11.80 | $21.69 | 130 | — | — |
| 2012-09-26 | $12.00 | $22.06 | 170 | — | — |
| 2012-09-25 | $12.00 | $22.06 | 880 | — | — |
| 2012-09-24 | $12.00 | $22.06 | 130 | — | — |
| 2012-09-21 | $12.50 | $22.98 | 1,170 | — | — |
| 2012-09-20 | $11.30 | $20.77 | 190 | — | — |
| 2012-09-19 | $11.10 | $20.41 | 390 | — | — |
| 2012-09-18 | $10.90 | $20.04 | 740 | — | — |
| 2012-09-17 | $11.70 | $21.51 | 280 | — | — |
| 2012-09-14 | $12.50 | $22.98 | 3,160 | — | — |
| 2012-09-13 | $12.20 | $22.43 | 910 | — | — |
| 2012-09-12 | $12.50 | $22.98 | 280 | — | — |
| 2012-09-11 | $12.50 | $22.98 | 500 | — | — |
| 2012-09-10 | $12.60 | $23.16 | 740 | — | — |
| 2012-09-07 | $12.10 | $22.24 | 300 | — | — |
| 2012-09-06 | $11.90 | $21.88 | 840 | — | — |
| 2012-09-05 | $11.70 | $21.51 | 1,350 | — | — |
| 2012-09-04 | $11.00 | $20.22 | 490 | — | — |
| 2012-08-31 | $11.00 | $20.22 | 1,020 | — | — |
| 2012-08-30 | $10.80 | $19.85 | 410 | — | — |
| 2012-08-29 | $10.80 | $19.85 | 510 | — | — |
| 2012-08-28 | $11.20 | $20.59 | 20 | — | — |
| 2012-08-27 | $11.20 | $20.59 | 1,090 | — | — |
| 2012-08-24 | $10.70 | $19.67 | 350 | — | — |
| 2012-08-23 | $11.00 | $20.22 | 490 | — | — |
| 2012-08-22 | $11.00 | $20.22 | 400 | — | — |
| 2012-08-21 | $10.60 | $19.49 | 480 | — | — |
| 2012-08-20 | $11.00 | $20.22 | 3,730 | — | — |
| 2012-08-17 | $13.30 | $24.08 | 1,210 | — | — |
| 2012-08-16 | $11.80 | $21.37 | 710 | — | — |
| 2012-08-15 | $12.00 | $21.73 | 390 | — | — |
| 2012-08-14 | $11.00 | $19.92 | 490 | — | — |
| 2012-08-13 | $11.20 | $20.28 | 800 | — | — |
| 2012-08-10 | $11.70 | $21.19 | 4,020 | — | — |
| 2012-08-09 | $11.00 | $19.92 | 770 | — | — |
| 2012-08-08 | $10.00 | $18.11 | 2,510 | — | — |
| 2012-08-07 | $9.40 | $17.02 | 840 | — | — |
| 2012-08-06 | $9.90 | $17.93 | 60 | — | — |
| 2012-08-03 | $9.20 | $16.66 | 690 | — | — |
| 2012-08-02 | $9.50 | $17.20 | 150 | — | — |
| 2012-08-01 | $9.60 | $17.38 | 220 | — | — |
| 2012-07-31 | $10.00 | $18.11 | 100 | — | — |
| 2012-07-30 | $10.30 | $18.65 | 420 | — | — |
| 2012-07-27 | $10.10 | $18.29 | 130 | — | — |
| 2012-07-26 | $9.90 | $17.93 | 160 | — | — |
| 2012-07-25 | $9.50 | $17.20 | 410 | — | — |
| 2012-07-24 | $9.80 | $17.75 | 130 | — | — |
| 2012-07-23 | $9.70 | $17.56 | 180 | — | — |
| 2012-07-20 | $9.90 | $17.93 | 110 | — | — |
| 2012-07-19 | $9.30 | $16.84 | 810 | — | — |
| 2012-07-18 | $8.70 | $15.75 | 1,620 | — | — |
| 2012-07-17 | $8.90 | $16.12 | 280 | — | — |
| 2012-07-16 | $9.20 | $16.66 | 580 | — | — |
| 2012-07-13 | $9.80 | $17.75 | 480 | — | — |
| 2012-07-12 | $9.50 | $17.20 | 130 | — | — |
| 2012-07-11 | $10.60 | $19.19 | 150 | — | — |
| 2012-07-10 | $10.50 | $19.01 | 80 | — | — |
| 2012-07-09 | $10.40 | $18.83 | 80 | — | — |
| 2012-07-06 | $9.80 | $17.75 | 150 | — | — |
| 2012-07-05 | $9.60 | $17.38 | 540 | — | — |
| 2012-07-03 | $9.00 | $16.30 | 30 | — | — |
| 2012-07-02 | $8.70 | $15.75 | 1,610 | — | — |
| 2012-06-29 | $8.50 | $15.39 | 530 | — | — |
| 2012-06-28 | $8.10 | $14.67 | 860 | — | — |
| 2012-06-27 | $8.10 | $14.67 | 420 | — | — |
| 2012-06-26 | $8.20 | $14.85 | 230 | — | — |
| 2012-06-25 | $7.90 | $14.31 | 90 | — | — |
| 2012-06-22 | $8.00 | $14.49 | 3,380 | — | — |
| 2012-06-21 | $8.00 | $14.49 | 510 | — | — |
| 2012-06-20 | $8.10 | $14.67 | 390 | — | — |
| 2012-06-19 | $8.90 | $16.12 | 730 | — | — |
| 2012-06-18 | $8.60 | $15.57 | 180 | — | — |
| 2012-06-15 | $8.80 | $15.93 | 330 | — | — |
| 2012-06-14 | $8.70 | $15.75 | 430 | — | — |
| 2012-06-13 | $9.00 | $16.30 | 500 | — | — |
| 2012-06-12 | $9.00 | $16.30 | 260 | — | — |
| 2012-06-11 | $9.20 | $16.66 | 60 | — | — |
| 2012-06-08 | $9.20 | $16.66 | 350 | — | — |
| 2012-06-07 | $9.20 | $16.66 | 210 | — | — |
| 2012-06-06 | $8.80 | $15.93 | 400 | — | — |
| 2012-06-05 | $10.00 | $18.11 | 240 | — | — |
| 2012-06-04 | $9.90 | $17.93 | 2,060 | — | — |
| 2012-06-01 | $10.50 | $19.01 | 890 | — | — |
| 2012-05-31 | $11.60 | $21.01 | 1,010 | — | — |
| 2012-05-30 | $9.90 | $17.93 | 480 | — | — |
| 2012-05-29 | $10.10 | $18.29 | 830 | — | — |
| 2012-05-25 | $9.30 | $16.84 | 1,010 | — | — |
| 2012-05-24 | $8.90 | $16.12 | 40 | — | — |
| 2012-05-23 | $8.60 | $15.57 | 120 | — | — |
| 2012-05-22 | $8.60 | $15.57 | 2,040 | — | — |
| 2012-05-21 | $8.50 | $15.39 | 870 | — | — |
| 2012-05-18 | $9.80 | $17.75 | 530 | — | — |
| 2012-05-17 | $10.20 | $18.47 | 2,790 | — | — |
| 2012-05-16 | $10.30 | $18.65 | 1,500 | — | — |
| 2012-05-15 | $10.50 | $19.01 | 170 | — | — |
| 2012-05-14 | $11.50 | $20.46 | 470 | — | — |
| 2012-05-11 | $11.80 | $21.00 | 10 | — | — |
| 2012-05-10 | $12.50 | $22.24 | 550 | — | — |
| 2012-05-09 | $12.20 | $21.71 | 1,100 | — | — |
| 2012-05-08 | $12.30 | $21.89 | 170 | — | — |
| 2012-05-07 | $12.30 | $21.89 | 260 | — | — |
| 2012-05-04 | $12.60 | $22.42 | 1,230 | — | — |
| 2012-05-03 | $13.00 | $23.13 | 470 | — | — |
| 2012-05-02 | $12.90 | $22.95 | 470 | — | — |
| 2012-05-01 | $12.30 | $21.89 | 1,400 | — | — |
| 2012-04-30 | $12.70 | $22.60 | 240 | — | — |
| 2012-04-27 | $12.40 | $22.06 | 360 | — | — |
| 2012-04-26 | $12.30 | $21.89 | 530 | — | — |
| 2012-04-25 | $12.30 | $21.89 | 2,940 | — | — |
| 2012-04-24 | $12.90 | $22.95 | 910 | — | — |
| 2012-04-23 | $13.50 | $24.02 | 1,330 | — | — |
| 2012-04-20 | $13.20 | $23.49 | 890 | — | — |
| 2012-04-19 | $13.10 | $23.31 | 610 | — | — |
| 2012-04-18 | $13.40 | $23.84 | 280 | — | — |
| 2012-04-17 | $13.50 | $24.02 | 700 | — | — |
| 2012-04-16 | $13.30 | $23.66 | 120 | — | — |
| 2012-04-13 | $13.10 | $23.31 | 650 | — | — |
| 2012-04-12 | $13.30 | $23.66 | 280 | — | — |
| 2012-04-11 | $13.10 | $23.31 | 900 | — | — |
| 2012-04-10 | $14.00 | $24.91 | 670 | — | — |
| 2012-04-09 | $13.10 | $23.31 | 590 | — | — |
| 2012-04-05 | $13.50 | $24.02 | 170 | — | — |
| 2012-04-04 | $13.80 | $24.55 | 370 | — | — |
| 2012-04-03 | $13.80 | $24.55 | 570 | — | — |
| 2012-04-02 | $13.10 | $23.31 | 1,300 | — | — |
| 2012-03-30 | $13.60 | $24.20 | 670 | — | — |
| 2012-03-29 | $13.70 | $24.38 | 330 | — | — |
| 2012-03-28 | $13.70 | $24.38 | 1,010 | — | — |
| 2012-03-27 | $13.20 | $23.49 | 2,050 | — | — |
| 2012-03-26 | $13.60 | $24.20 | 1,050 | — | — |
| 2012-03-23 | $13.60 | $24.20 | 1,400 | — | — |
| 2012-03-22 | $13.80 | $24.55 | 490 | — | — |
| 2012-03-21 | $13.50 | $24.02 | 170 | — | — |
| 2012-03-20 | $13.90 | $24.73 | 410 | — | — |
| 2012-03-19 | $13.70 | $24.38 | 1,130 | — | — |
| 2012-03-16 | $14.00 | $24.91 | 100 | — | — |
| 2012-03-15 | $14.00 | $24.55 | 900 | — | — |
| 2012-03-14 | $14.00 | $24.55 | 1,990 | — | — |
| 2012-03-13 | $14.40 | $25.26 | 640 | — | — |
| 2012-03-12 | $14.00 | $24.55 | 1,280 | — | — |
| 2012-03-09 | $14.70 | $25.78 | 240 | — | — |
| 2012-03-08 | $14.50 | $25.43 | 510 | — | — |
| 2012-03-07 | $14.60 | $25.61 | 1,230 | — | — |
| 2012-03-06 | $14.70 | $25.78 | 1,380 | — | — |
| 2012-03-05 | $15.40 | $27.01 | 1,320 | — | — |
| 2012-03-02 | $15.30 | $26.83 | 860 | — | — |
| 2012-03-01 | $15.20 | $26.66 | 1,130 | — | — |
| 2012-02-29 | $15.20 | $26.66 | 1,380 | — | — |
| 2012-02-28 | $14.70 | $25.78 | 780 | — | — |
| 2012-02-27 | $14.80 | $25.96 | 2,860 | — | — |
| 2012-02-24 | $15.10 | $26.48 | 1,470 | — | — |
| 2012-02-23 | $14.70 | $25.78 | 1,610 | — | — |
| 2012-02-22 | $14.70 | $25.78 | 2,610 | — | — |
| 2012-02-21 | $14.20 | $24.90 | 3,180 | — | — |
| 2012-02-17 | $15.10 | $26.48 | 3,200 | — | — |
| 2012-02-16 | $15.00 | $26.31 | 3,420 | — | — |
| 2012-02-15 | $15.60 | $27.36 | 1,050 | — | — |
| 2012-02-14 | $16.50 | $28.94 | 2,000 | — | — |
| 2012-02-13 | $16.80 | $29.46 | 500 | — | — |
| 2012-02-10 | $17.30 | $30.34 | 1,110 | — | — |
| 2012-02-09 | $18.10 | $31.74 | 600 | — | — |
| 2012-02-08 | $18.00 | $31.57 | 1,460 | — | — |
| 2012-02-07 | $18.00 | $31.57 | 760 | — | — |
| 2012-02-06 | $18.00 | $31.57 | 240 | — | — |
| 2012-02-03 | $17.90 | $31.39 | 2,040 | — | — |
| 2012-02-02 | $17.70 | $31.04 | 310 | — | — |
| 2012-02-01 | $17.90 | $31.39 | 1,420 | — | — |
| 2012-01-31 | $18.60 | $32.62 | 1,270 | — | — |
| 2012-01-30 | $19.50 | $34.20 | 120 | — | — |
| 2012-01-27 | $19.70 | $34.55 | 1,460 | — | — |
| 2012-01-26 | $19.10 | $33.50 | 1,120 | — | — |
| 2012-01-25 | $17.70 | $31.04 | 40 | — | — |
| 2012-01-24 | $17.80 | $31.22 | 990 | — | — |
| 2012-01-23 | $18.10 | $31.74 | 980 | — | — |
| 2012-01-20 | $17.90 | $31.39 | 270 | — | — |
| 2012-01-19 | $18.70 | $32.80 | 360 | — | — |
| 2012-01-18 | $18.40 | $32.27 | 2,690 | — | — |
| 2012-01-17 | $16.90 | $29.64 | 210 | — | — |
| 2012-01-13 | $17.50 | $30.69 | 340 | — | — |
| 2012-01-12 | $17.50 | $30.69 | 400 | — | — |
| 2012-01-11 | $16.70 | $29.29 | 350 | — | — |
| 2012-01-10 | $16.90 | $29.64 | 690 | — | — |
| 2012-01-09 | $16.90 | $29.64 | 640 | — | — |
| 2012-01-06 | $17.50 | $30.69 | 1,640 | — | — |
| 2012-01-05 | $17.30 | $30.34 | 2,870 | — | — |
| 2012-01-04 | $15.20 | $26.66 | 420 | — | — |
| 2012-01-03 | $14.60 | $25.61 | 360 | — | — |