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
- 2012-02-22 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 | $13.36 | $13.56 | 5,200 | — | — |
| 2012-12-28 | $13.27 | $13.46 | 16,000 | — | — |
| 2012-12-27 | $13.39 | $13.59 | 34,400 | — | — |
| 2012-12-26 | $13.22 | $13.41 | 8,200 | — | — |
| 2012-12-24 | $12.98 | $13.17 | 18,300 | — | — |
| 2012-12-21 | $12.95 | $13.14 | 104,300 | — | — |
| 2012-12-20 | $12.81 | $13.00 | 6,200 | — | — |
| 2012-12-19 | $12.85 | $13.04 | 9,900 | — | — |
| 2012-12-18 | $12.88 | $13.07 | 40,700 | — | — |
| 2012-12-17 | $12.77 | $12.96 | 18,400 | — | — |
| 2012-12-14 | $12.68 | $12.87 | 51,500 | — | — |
| 2012-12-13 | $12.58 | $12.76 | 41,900 | — | — |
| 2012-12-12 | $12.76 | $12.95 | 54,900 | — | — |
| 2012-12-11 | $13.02 | $13.21 | 32,000 | — | — |
| 2012-12-10 | $12.86 | $13.05 | 900 | — | — |
| 2012-12-07 | $13.00 | $13.19 | 90,100 | — | — |
| 2012-12-06 | $12.50 | $12.68 | 4,500 | — | — |
| 2012-12-05 | $12.50 | $12.68 | 239,100 | — | — |
| 2012-12-04 | $12.71 | $12.90 | 57,000 | — | — |
| 2012-12-03 | $13.00 | $13.19 | 10,500 | — | — |
| 2012-11-30 | $12.66 | $12.85 | 1,900 | — | — |
| 2012-11-29 | $12.79 | $12.98 | 102,600 | — | — |
| 2012-11-28 | $12.57 | $12.75 | 3,500 | — | — |
| 2012-11-27 | $12.80 | $12.99 | 17,100 | — | — |
| 2012-11-26 | $12.38 | $12.56 | 1,400 | — | — |
| 2012-11-23 | $12.47 | $12.65 | 600 | — | — |
| 2012-11-21 | $12.63 | $12.81 | 43,800 | — | — |
| 2012-11-20 | $12.46 | $12.64 | 1,900 | — | — |
| 2012-11-19 | $12.50 | $12.68 | 8,700 | — | — |
| 2012-11-16 | $11.95 | $12.12 | 220,400 | — | — |
| 2012-11-15 | $12.15 | $12.33 | 1,900 | — | — |
| 2012-11-14 | $12.32 | $12.50 | 49,200 | — | — |
| 2012-11-13 | $12.24 | $12.42 | 7,700 | — | — |
| 2012-11-12 | $11.94 | $12.11 | 47,800 | — | — |
| 2012-11-09 | $12.20 | $12.38 | 22,500 | — | — |
| 2012-11-08 | $11.95 | $12.12 | 10,400 | — | — |
| 2012-11-07 | $12.00 | $12.00 | 5,400 | — | — |
| 2012-11-06 | $11.99 | $11.99 | 20,300 | — | — |
| 2012-11-05 | $11.74 | $11.74 | 2,400 | — | — |
| 2012-11-02 | $11.62 | $11.62 | 1,100 | — | — |
| 2012-11-01 | $11.91 | $11.91 | 10,900 | — | — |
| 2012-10-31 | $11.85 | $11.85 | 23,600 | — | — |
| 2012-10-26 | $11.00 | $11.00 | 700 | — | — |
| 2012-10-25 | $11.30 | $11.30 | 1,100 | — | — |
| 2012-10-24 | $11.43 | $11.43 | 2,000 | — | — |
| 2012-10-23 | $11.42 | $11.42 | 2,900 | — | — |
| 2012-10-22 | $11.43 | $11.43 | 5,100 | — | — |
| 2012-10-19 | $11.28 | $11.28 | 300 | — | — |
| 2012-10-18 | $11.60 | $11.60 | 73,300 | — | — |
| 2012-10-17 | $11.61 | $11.61 | 43,100 | — | — |
| 2012-10-16 | $11.54 | $11.54 | 23,000 | — | — |
| 2012-10-15 | $11.35 | $11.35 | 2,200 | — | — |
| 2012-10-12 | $11.35 | $11.35 | 600 | — | — |
| 2012-10-11 | $11.39 | $11.39 | 36,500 | — | — |
| 2012-10-10 | $11.24 | $11.24 | 44,100 | — | — |
| 2012-10-09 | $10.91 | $10.91 | 15,800 | — | — |
| 2012-10-08 | $11.50 | $11.50 | 5,400 | — | — |
| 2012-10-05 | $11.49 | $11.49 | 22,200 | — | — |
| 2012-10-04 | $11.39 | $11.39 | 20,900 | — | — |
| 2012-10-03 | $11.25 | $11.25 | 12,600 | — | — |
| 2012-10-02 | $11.34 | $11.34 | 3,000 | — | — |
| 2012-10-01 | $11.50 | $11.50 | 23,600 | — | — |
| 2012-09-28 | $11.38 | $11.38 | 48,800 | — | — |
| 2012-09-27 | $11.20 | $11.20 | 198,500 | — | — |
| 2012-09-26 | $11.15 | $11.15 | 31,600 | — | — |
| 2012-09-25 | $11.17 | $11.17 | 43,100 | — | — |
| 2012-09-24 | $11.19 | $11.19 | 18,400 | — | — |
| 2012-09-21 | $11.35 | $11.35 | 252,300 | — | — |
| 2012-09-20 | $11.03 | $11.03 | 32,800 | — | — |
| 2012-09-19 | $10.98 | $10.98 | 4,600 | — | — |
| 2012-09-18 | $10.97 | $10.97 | 800 | — | — |
| 2012-09-17 | $11.00 | $11.00 | 13,700 | — | — |
| 2012-09-14 | $11.08 | $11.08 | 22,800 | — | — |
| 2012-09-13 | $11.09 | $11.09 | 40,600 | — | — |
| 2012-09-12 | $10.89 | $10.89 | 9,900 | — | — |
| 2012-09-11 | $10.34 | $10.34 | 92,300 | — | — |
| 2012-09-10 | $10.04 | $10.04 | 8,000 | — | — |
| 2012-09-07 | $9.81 | $9.81 | 7,100 | — | — |
| 2012-09-06 | $9.53 | $9.53 | 16,800 | — | — |
| 2012-09-05 | $9.37 | $9.37 | 4,900 | — | — |
| 2012-09-04 | $9.37 | $9.37 | 7,000 | — | — |
| 2012-08-31 | $9.36 | $9.36 | 35,000 | — | — |
| 2012-08-30 | $9.28 | $9.28 | 380,400 | — | — |
| 2012-08-29 | $9.29 | $9.29 | 211,300 | — | — |
| 2012-08-28 | $9.29 | $9.29 | 286,300 | — | — |
| 2012-08-27 | $9.38 | $9.38 | 23,800 | — | — |
| 2012-08-24 | $9.40 | $9.40 | 10,900 | — | — |
| 2012-08-23 | $9.40 | $9.40 | 232,100 | — | — |
| 2012-08-22 | $9.36 | $9.36 | 49,400 | — | — |
| 2012-08-21 | $9.38 | $9.38 | 174,300 | — | — |
| 2012-08-20 | $9.33 | $9.33 | 319,000 | — | — |
| 2012-08-17 | $9.30 | $9.30 | 428,100 | — | — |
| 2012-08-16 | $9.35 | $9.35 | 164,100 | — | — |
| 2012-08-15 | $9.31 | $9.31 | 140,200 | — | — |
| 2012-08-14 | $9.37 | $9.37 | 328,600 | — | — |
| 2012-08-13 | $9.35 | $9.35 | 42,100 | — | — |
| 2012-08-10 | $9.38 | $9.38 | 35,700 | — | — |
| 2012-08-09 | $9.40 | $9.40 | 198,300 | — | — |
| 2012-08-08 | $9.40 | $9.40 | 9,900 | — | — |
| 2012-08-07 | $9.38 | $9.38 | 25,500 | — | — |
| 2012-08-06 | $9.39 | $9.39 | 128,400 | — | — |
| 2012-08-03 | $9.26 | $9.26 | 153,100 | — | — |
| 2012-08-02 | $9.35 | $9.35 | 7,400 | — | — |
| 2012-08-01 | $9.46 | $9.46 | 76,400 | — | — |
| 2012-07-31 | $9.35 | $9.35 | 985,300 | — | — |
| 2012-07-30 | $9.90 | $9.90 | 242,100 | — | — |
| 2012-07-27 | $10.02 | $10.02 | 100 | — | — |
| 2012-07-26 | $9.97 | $9.97 | 62,100 | — | — |
| 2012-07-25 | $10.05 | $10.05 | 1,500 | — | — |
| 2012-07-24 | $9.99 | $9.99 | 224,600 | — | — |
| 2012-07-23 | $10.14 | $10.14 | 36,700 | — | — |
| 2012-07-20 | $10.13 | $10.13 | 4,000 | — | — |
| 2012-07-19 | $10.41 | $10.41 | 44,800 | — | — |
| 2012-07-18 | $10.37 | $10.37 | 2,800 | — | — |
| 2012-07-17 | $10.38 | $10.38 | 8,000 | — | — |
| 2012-07-16 | $10.37 | $10.37 | 300 | — | — |
| 2012-07-13 | $10.40 | $10.40 | 28,600 | — | — |
| 2012-07-12 | $10.40 | $10.40 | 31,700 | — | — |
| 2012-07-11 | $10.40 | $10.40 | 34,200 | — | — |
| 2012-07-10 | $10.40 | $10.40 | 5,700 | — | — |
| 2012-07-09 | $10.39 | $10.39 | 800 | — | — |
| 2012-07-06 | $10.40 | $10.40 | 200 | — | — |
| 2012-07-05 | $10.40 | $10.40 | 3,500 | — | — |
| 2012-07-03 | $10.43 | $10.43 | 25,700 | — | — |
| 2012-07-02 | $10.21 | $10.21 | 254,500 | — | — |
| 2012-06-29 | $10.21 | $10.21 | 900 | — | — |
| 2012-06-28 | $10.00 | $10.00 | 102,000 | — | — |
| 2012-06-27 | $9.98 | $9.98 | 10,100 | — | — |
| 2012-06-26 | $10.00 | $10.00 | 365,200 | — | — |
| 2012-06-25 | $10.35 | $10.35 | 26,500 | — | — |
| 2012-06-22 | $10.59 | $10.59 | 400 | — | — |
| 2012-06-21 | $10.65 | $10.65 | 66,000 | — | — |
| 2012-06-20 | $10.65 | $10.65 | 6,500 | — | — |
| 2012-06-19 | $10.50 | $10.50 | 45,100 | — | — |
| 2012-06-18 | $10.94 | $10.94 | 16,100 | — | — |
| 2012-06-15 | $11.00 | $11.00 | 33,600 | — | — |
| 2012-06-14 | $10.80 | $10.80 | 1,500 | — | — |
| 2012-06-13 | $10.81 | $10.81 | 300 | — | — |
| 2012-06-12 | $10.97 | $10.97 | 4,400 | — | — |
| 2012-06-11 | $10.81 | $10.81 | 1,900 | — | — |
| 2012-06-08 | $10.94 | $10.94 | 2,400 | — | — |
| 2012-06-07 | $11.00 | $11.00 | 17,500 | — | — |
| 2012-06-06 | $11.05 | $11.05 | 157,500 | — | — |
| 2012-06-05 | $11.01 | $11.01 | 4,300 | — | — |
| 2012-06-04 | $11.09 | $11.09 | 10,700 | — | — |
| 2012-06-01 | $11.07 | $11.07 | 20,400 | — | — |
| 2012-05-31 | $11.25 | $11.25 | 10,400 | — | — |
| 2012-05-30 | $11.11 | $11.11 | 212,400 | — | — |
| 2012-05-29 | $11.07 | $11.07 | 1,700 | — | — |
| 2012-05-25 | $11.08 | $11.08 | 17,300 | — | — |
| 2012-05-24 | $11.04 | $11.04 | 1,200 | — | — |
| 2012-05-23 | $11.05 | $11.05 | 15,300 | — | — |
| 2012-05-22 | $11.20 | $11.20 | 23,700 | — | — |
| 2012-05-21 | $11.40 | $11.40 | 2,400 | — | — |
| 2012-05-18 | $11.20 | $11.20 | 18,000 | — | — |
| 2012-05-17 | $11.08 | $11.08 | 109,100 | — | — |
| 2012-05-16 | $11.39 | $11.39 | 110,000 | — | — |
| 2012-05-15 | $11.40 | $11.40 | 57,500 | — | — |
| 2012-05-14 | $11.45 | $11.45 | 3,800 | — | — |
| 2012-05-11 | $11.51 | $11.51 | 24,700 | — | — |
| 2012-05-10 | $11.80 | $11.80 | 30,000 | — | — |
| 2012-05-09 | $11.50 | $11.50 | 100,000 | — | — |
| 2012-05-08 | $11.83 | $11.83 | 179,300 | — | — |
| 2012-05-07 | $12.23 | $12.23 | 84,500 | — | — |
| 2012-05-04 | $12.05 | $12.05 | 53,200 | — | — |
| 2012-05-03 | $12.00 | $12.00 | 67,000 | — | — |
| 2012-05-02 | $12.20 | $12.20 | 100 | — | — |
| 2012-05-01 | $12.29 | $12.29 | 200 | — | — |
| 2012-04-30 | $12.23 | $12.23 | 35,900 | — | — |
| 2012-04-27 | $12.45 | $12.45 | 2,100 | — | — |
| 2012-04-26 | $12.44 | $12.44 | 2,600 | — | — |
| 2012-04-25 | $12.48 | $12.48 | 2,000 | — | — |
| 2012-04-24 | $12.69 | $12.69 | 1,900 | — | — |
| 2012-04-23 | $12.55 | $12.55 | 31,100 | — | — |
| 2012-04-20 | $12.77 | $12.77 | 41,700 | — | — |
| 2012-04-19 | $12.35 | $12.35 | 45,800 | — | — |
| 2012-04-18 | $12.39 | $12.39 | 5,500 | — | — |
| 2012-04-17 | $12.33 | $12.33 | 7,300 | — | — |
| 2012-04-16 | $12.33 | $12.33 | 161,500 | — | — |
| 2012-04-13 | $12.13 | $12.13 | 8,100 | — | — |
| 2012-04-12 | $12.41 | $12.41 | 45,900 | — | — |
| 2012-04-11 | $12.35 | $12.35 | 400 | — | — |
| 2012-04-10 | $12.25 | $12.25 | 12,100 | — | — |
| 2012-04-09 | $12.10 | $12.10 | 2,900 | — | — |
| 2012-04-05 | $12.15 | $12.15 | 6,600 | — | — |
| 2012-04-04 | $12.14 | $12.14 | 5,800 | — | — |
| 2012-04-03 | $12.08 | $12.08 | 151,400 | — | — |
| 2012-04-02 | $11.97 | $11.97 | 32,100 | — | — |
| 2012-03-30 | $11.45 | $11.45 | 19,700 | — | — |
| 2012-03-29 | $11.40 | $11.40 | 71,100 | — | — |
| 2012-03-28 | $11.48 | $11.48 | 34,000 | — | — |
| 2012-03-27 | $11.53 | $11.53 | 19,500 | — | — |
| 2012-03-26 | $11.50 | $11.50 | 25,500 | — | — |
| 2012-03-23 | $11.50 | $11.50 | 39,800 | — | — |
| 2012-03-22 | $11.45 | $11.45 | 40,300 | — | — |
| 2012-03-21 | $11.50 | $11.50 | 1,800 | — | — |
| 2012-03-20 | $11.50 | $11.50 | 47,200 | — | — |
| 2012-03-19 | $11.42 | $11.42 | 27,100 | — | — |
| 2012-03-16 | $11.57 | $11.57 | 27,300 | — | — |
| 2012-03-15 | $11.50 | $11.50 | 2,100 | — | — |
| 2012-03-14 | $11.52 | $11.52 | 32,400 | — | — |
| 2012-03-13 | $11.65 | $11.65 | 1,100 | — | — |
| 2012-03-12 | $11.52 | $11.52 | 2,400 | — | — |
| 2012-03-09 | $11.70 | $11.70 | 900 | — | — |
| 2012-03-08 | $11.71 | $11.71 | 32,800 | — | — |
| 2012-03-07 | $11.60 | $11.60 | 87,600 | — | — |
| 2012-03-06 | $11.35 | $11.35 | 1,700 | — | — |
| 2012-03-05 | $11.53 | $11.53 | 50,100 | — | — |
| 2012-03-02 | $11.51 | $11.51 | 40,800 | — | — |
| 2012-03-01 | $11.55 | $11.55 | 14,900 | — | — |
| 2012-02-29 | $11.50 | $11.50 | 167,500 | — | — |
| 2012-02-28 | $11.56 | $11.56 | 30,300 | — | — |
| 2012-02-27 | $11.60 | $11.60 | 13,800 | — | — |
| 2012-02-24 | $11.60 | $11.60 | 40,000 | — | — |
| 2012-02-23 | $11.60 | $11.60 | 110,000 | — | — |
| 2012-02-22 | $11.50 | $11.50 | 71,800 | — | — |