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
- 2004-02-25 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 | $11.67 | $13.98 | 0 |
| 2012-12-28 | $11.67 | $13.98 | 3,744 |
| 2012-12-27 | $11.81 | $14.14 | 0 |
| 2012-12-26 | $11.81 | $14.14 | 0 |
| 2012-12-24 | $11.81 | $14.14 | 0 |
| 2012-12-21 | $11.81 | $14.14 | 1,152 |
| 2012-12-20 | $11.81 | $14.14 | 288 |
| 2012-12-19 | $11.81 | $14.14 | 3,312 |
| 2012-12-18 | $11.94 | $14.31 | 144 |
| 2012-12-17 | $12.08 | $14.48 | 2,592 |
| 2012-12-14 | $12.22 | $14.64 | 1,296 |
| 2012-12-13 | $12.22 | $14.64 | 1,728 |
| 2012-12-12 | $12.50 | $14.98 | 576 |
| 2012-12-11 | $12.50 | $14.98 | 2,160 |
| 2012-12-10 | $12.50 | $14.98 | 2,304 |
| 2012-12-07 | $12.67 | $15.18 | 0 |
| 2012-12-06 | $12.67 | $15.18 | 0 |
| 2012-12-05 | $12.67 | $15.18 | 288 |
| 2012-12-04 | $12.99 | $15.56 | 0 |
| 2012-12-03 | $12.99 | $15.56 | 576 |
| 2012-11-30 | $12.52 | $15.00 | 0 |
| 2012-11-29 | $12.52 | $15.00 | 0 |
| 2012-11-28 | $12.52 | $15.00 | 720 |
| 2012-11-27 | $12.57 | $14.96 | 432 |
| 2012-11-26 | $12.58 | $14.98 | 2,592 |
| 2012-11-23 | $12.67 | $15.08 | 576 |
| 2012-11-21 | $12.52 | $14.90 | 0 |
| 2012-11-20 | $12.52 | $14.90 | 0 |
| 2012-11-19 | $12.52 | $14.90 | 0 |
| 2012-11-16 | $12.52 | $14.90 | 0 |
| 2012-11-15 | $12.52 | $14.90 | 144 |
| 2012-11-14 | $12.53 | $14.92 | 0 |
| 2012-11-13 | $12.53 | $14.92 | 576 |
| 2012-11-12 | $12.78 | $15.21 | 1,872 |
| 2012-11-09 | $12.53 | $14.92 | 0 |
| 2012-11-08 | $12.53 | $14.92 | 0 |
| 2012-11-07 | $12.53 | $14.92 | 3,888 |
| 2012-11-06 | $12.29 | $14.63 | 0 |
| 2012-11-05 | $12.29 | $14.63 | 0 |
| 2012-11-02 | $12.29 | $14.63 | 1,584 |
| 2012-11-01 | $12.50 | $14.88 | 5,040 |
| 2012-10-31 | $11.46 | $13.64 | 0 |
| 2012-10-26 | $11.46 | $13.64 | 0 |
| 2012-10-25 | $11.46 | $13.64 | 0 |
| 2012-10-24 | $11.46 | $13.64 | 0 |
| 2012-10-23 | $11.46 | $13.64 | 0 |
| 2012-10-22 | $11.46 | $13.64 | 0 |
| 2012-10-19 | $11.46 | $13.64 | 288 |
| 2012-10-18 | $11.46 | $13.64 | 288 |
| 2012-10-17 | $10.94 | $13.02 | 0 |
| 2012-10-16 | $10.94 | $13.02 | 1,008 |
| 2012-10-15 | $10.94 | $13.02 | 0 |
| 2012-10-12 | $10.94 | $13.02 | 1,440 |
| 2012-10-11 | $10.94 | $13.02 | 2,304 |
| 2012-10-10 | $10.59 | $12.60 | 2,016 |
| 2012-10-09 | $10.42 | $12.40 | 1,728 |
| 2012-10-08 | $10.42 | $12.40 | 0 |
| 2012-10-05 | $10.42 | $12.40 | 3,888 |
| 2012-10-04 | $10.07 | $11.98 | 720 |
| 2012-10-03 | $10.07 | $11.98 | 0 |
| 2012-10-02 | $10.07 | $11.98 | 3,744 |
| 2012-10-01 | $9.79 | $11.65 | 0 |
| 2012-09-28 | $9.79 | $11.65 | 1,152 |
| 2012-09-27 | $10.01 | $11.92 | 2,592 |
| 2012-09-26 | $10.07 | $11.98 | 0 |
| 2012-09-25 | $10.07 | $11.98 | 144 |
| 2012-09-24 | $10.07 | $11.98 | 3,456 |
| 2012-09-21 | $9.97 | $11.86 | 0 |
| 2012-09-20 | $9.97 | $11.86 | 720 |
| 2012-09-19 | $9.83 | $11.70 | 288 |
| 2012-09-18 | $9.97 | $11.86 | 288 |
| 2012-09-17 | $9.97 | $11.86 | 288 |
| 2012-09-14 | $9.90 | $11.78 | 864 |
| 2012-09-13 | $9.90 | $11.78 | 288 |
| 2012-09-12 | $9.72 | $11.57 | 576 |
| 2012-09-11 | $9.90 | $11.78 | 0 |
| 2012-09-10 | $9.90 | $11.78 | 0 |
| 2012-09-07 | $9.90 | $11.78 | 1,440 |
| 2012-09-06 | $9.72 | $11.57 | 576 |
| 2012-09-05 | $9.72 | $11.57 | 1,152 |
| 2012-09-04 | $9.97 | $11.86 | 0 |
| 2012-08-31 | $9.97 | $11.86 | 0 |
| 2012-08-30 | $9.97 | $11.86 | 288 |
| 2012-08-29 | $9.72 | $11.57 | 288 |
| 2012-08-28 | $9.72 | $11.48 | 0 |
| 2012-08-27 | $9.72 | $11.48 | 4,752 |
| 2012-08-24 | $9.72 | $11.48 | 0 |
| 2012-08-23 | $9.72 | $11.48 | 432 |
| 2012-08-22 | $9.72 | $11.48 | 0 |
| 2012-08-21 | $9.72 | $11.48 | 288 |
| 2012-08-20 | $9.63 | $11.37 | 0 |
| 2012-08-17 | $9.63 | $11.37 | 0 |
| 2012-08-16 | $9.63 | $11.37 | 0 |
| 2012-08-15 | $9.63 | $11.37 | 0 |
| 2012-08-14 | $9.63 | $11.37 | 0 |
| 2012-08-13 | $9.63 | $11.37 | 1,152 |
| 2012-08-10 | $9.63 | $11.37 | 0 |
| 2012-08-09 | $9.63 | $11.37 | 1,728 |
| 2012-08-08 | $9.72 | $11.48 | 0 |
| 2012-08-07 | $9.72 | $11.48 | 0 |
| 2012-08-06 | $9.72 | $11.48 | 10,800 |
| 2012-08-03 | $9.90 | $11.69 | 1,152 |
| 2012-08-02 | $9.58 | $11.32 | 10,080 |
| 2012-08-01 | $9.73 | $11.49 | 0 |
| 2012-07-31 | $9.73 | $11.49 | 288 |
| 2012-07-30 | $9.83 | $11.60 | 1,296 |
| 2012-07-27 | $9.86 | $11.64 | 0 |
| 2012-07-26 | $9.86 | $11.64 | 7,056 |
| 2012-07-25 | $9.72 | $11.48 | 0 |
| 2012-07-24 | $9.72 | $11.48 | 3,456 |
| 2012-07-23 | $9.15 | $10.80 | 0 |
| 2012-07-20 | $9.15 | $10.80 | 3,600 |
| 2012-07-19 | $9.15 | $10.80 | 0 |
| 2012-07-18 | $9.15 | $10.80 | 0 |
| 2012-07-17 | $9.15 | $10.80 | 0 |
| 2012-07-16 | $9.15 | $10.80 | 0 |
| 2012-07-13 | $9.15 | $10.80 | 0 |
| 2012-07-12 | $9.15 | $10.80 | 0 |
| 2012-07-11 | $9.15 | $10.80 | 2,448 |
| 2012-07-10 | $9.13 | $10.78 | 720 |
| 2012-07-09 | $9.13 | $10.78 | 2,016 |
| 2012-07-06 | $9.17 | $10.82 | 0 |
| 2012-07-05 | $9.17 | $10.82 | 1,296 |
| 2012-07-03 | $9.20 | $10.87 | 144 |
| 2012-07-02 | $9.17 | $10.82 | 144 |
| 2012-06-29 | $9.31 | $10.99 | 0 |
| 2012-06-28 | $9.31 | $10.99 | 1,296 |
| 2012-06-27 | $9.31 | $10.99 | 576 |
| 2012-06-26 | $9.13 | $10.78 | 7,200 |
| 2012-06-25 | $9.55 | $11.28 | 1,440 |
| 2012-06-22 | $9.72 | $11.48 | 432 |
| 2012-06-21 | $9.72 | $11.48 | 1,296 |
| 2012-06-20 | $9.72 | $11.48 | 2,880 |
| 2012-06-19 | $10.07 | $11.89 | 1,008 |
| 2012-06-18 | $9.93 | $11.73 | 0 |
| 2012-06-15 | $9.93 | $11.73 | 0 |
| 2012-06-14 | $9.93 | $11.73 | 720 |
| 2012-06-13 | $10.00 | $11.81 | 0 |
| 2012-06-12 | $10.00 | $11.81 | 0 |
| 2012-06-11 | $10.00 | $11.81 | 0 |
| 2012-06-08 | $10.00 | $11.81 | 0 |
| 2012-06-07 | $10.00 | $11.81 | 0 |
| 2012-06-06 | $10.00 | $11.81 | 0 |
| 2012-06-05 | $10.00 | $11.81 | 0 |
| 2012-06-04 | $10.00 | $11.81 | 720 |
| 2012-06-01 | $9.79 | $11.56 | 0 |
| 2012-05-31 | $9.79 | $11.56 | 432 |
| 2012-05-30 | $9.79 | $11.56 | 0 |
| 2012-05-29 | $9.79 | $11.47 | 288 |
| 2012-05-25 | $9.90 | $11.59 | 0 |
| 2012-05-24 | $9.90 | $11.59 | 0 |
| 2012-05-23 | $9.90 | $11.59 | 2,304 |
| 2012-05-22 | $9.72 | $11.39 | 288 |
| 2012-05-21 | $10.07 | $11.80 | 1,296 |
| 2012-05-18 | $9.69 | $11.35 | 0 |
| 2012-05-17 | $9.69 | $11.35 | 0 |
| 2012-05-16 | $9.69 | $11.35 | 864 |
| 2012-05-15 | $9.69 | $11.35 | 0 |
| 2012-05-14 | $9.69 | $11.35 | 10,512 |
| 2012-05-11 | $9.65 | $11.31 | 0 |
| 2012-05-10 | $9.65 | $11.31 | 0 |
| 2012-05-09 | $9.65 | $11.31 | 0 |
| 2012-05-08 | $9.65 | $11.31 | 0 |
| 2012-05-07 | $9.65 | $11.31 | 0 |
| 2012-05-04 | $9.65 | $11.31 | 0 |
| 2012-05-03 | $9.65 | $11.31 | 1,584 |
| 2012-05-02 | $9.65 | $11.31 | 576 |
| 2012-05-01 | $9.72 | $11.39 | 7,632 |
| 2012-04-30 | $9.90 | $11.59 | 288 |
| 2012-04-27 | $10.07 | $11.80 | 0 |
| 2012-04-26 | $10.07 | $11.80 | 4,176 |
| 2012-04-25 | $9.90 | $11.59 | 3,312 |
| 2012-04-24 | $9.90 | $11.59 | 576 |
| 2012-04-23 | $9.76 | $11.43 | 288 |
| 2012-04-20 | $9.55 | $11.19 | 0 |
| 2012-04-19 | $9.55 | $11.19 | 0 |
| 2012-04-18 | $9.55 | $11.19 | 4,176 |
| 2012-04-17 | $9.62 | $11.27 | 4,176 |
| 2012-04-16 | $9.55 | $11.19 | 0 |
| 2012-04-13 | $9.55 | $11.19 | 0 |
| 2012-04-12 | $9.55 | $11.19 | 432 |
| 2012-04-11 | $9.51 | $11.15 | 144 |
| 2012-04-10 | $9.51 | $11.15 | 1,152 |
| 2012-04-09 | $9.47 | $11.10 | 3,168 |
| 2012-04-05 | $9.55 | $11.19 | 1,440 |
| 2012-04-04 | $9.55 | $11.19 | 144 |
| 2012-04-03 | $9.38 | $10.98 | 0 |
| 2012-04-02 | $9.38 | $10.98 | 0 |
| 2012-03-30 | $9.38 | $10.98 | 0 |
| 2012-03-29 | $9.38 | $10.98 | 0 |
| 2012-03-28 | $9.38 | $10.98 | 288 |
| 2012-03-27 | $9.38 | $10.98 | 144 |
| 2012-03-26 | $9.38 | $10.98 | 2,736 |
| 2012-03-23 | $9.38 | $10.98 | 864 |
| 2012-03-22 | $9.27 | $10.86 | 288 |
| 2012-03-21 | $9.27 | $10.86 | 3,312 |
| 2012-03-20 | $9.34 | $10.94 | 1,872 |
| 2012-03-19 | $9.41 | $11.02 | 0 |
| 2012-03-16 | $9.41 | $11.02 | 0 |
| 2012-03-15 | $9.41 | $11.02 | 0 |
| 2012-03-14 | $9.41 | $11.02 | 432 |
| 2012-03-13 | $9.17 | $10.74 | 0 |
| 2012-03-12 | $9.17 | $10.74 | 0 |
| 2012-03-09 | $9.17 | $10.74 | 0 |
| 2012-03-08 | $9.17 | $10.74 | 0 |
| 2012-03-07 | $9.17 | $10.74 | 864 |
| 2012-03-06 | $9.10 | $10.66 | 3,024 |
| 2012-03-05 | $9.08 | $10.64 | 0 |
| 2012-03-02 | $9.08 | $10.64 | 432 |
| 2012-03-01 | $9.06 | $10.62 | 1,296 |
| 2012-02-29 | $9.03 | $10.58 | 0 |
| 2012-02-28 | $9.03 | $10.58 | 0 |
| 2012-02-27 | $9.03 | $10.49 | 0 |
| 2012-02-24 | $9.03 | $10.49 | 864 |
| 2012-02-23 | $9.10 | $10.57 | 1,728 |
| 2012-02-22 | $8.92 | $10.36 | 864 |
| 2012-02-21 | $8.81 | $10.24 | 2,304 |
| 2012-02-17 | $9.03 | $10.49 | 0 |
| 2012-02-16 | $9.03 | $10.49 | 1,008 |
| 2012-02-15 | $9.03 | $10.49 | 0 |
| 2012-02-14 | $9.03 | $10.49 | 0 |
| 2012-02-13 | $9.03 | $10.49 | 0 |
| 2012-02-10 | $9.03 | $10.49 | 576 |
| 2012-02-09 | $8.83 | $10.26 | 3,168 |
| 2012-02-08 | $9.03 | $10.49 | 1,296 |
| 2012-02-07 | $9.03 | $10.49 | 0 |
| 2012-02-06 | $9.03 | $10.49 | 1,296 |
| 2012-02-03 | $9.55 | $11.09 | 3,600 |
| 2012-02-02 | $9.38 | $10.89 | 2,880 |
| 2012-02-01 | $8.73 | $10.14 | 864 |
| 2012-01-31 | $8.72 | $10.12 | 1,584 |
| 2012-01-30 | $8.68 | $10.08 | 2,448 |
| 2012-01-27 | $8.26 | $9.60 | 0 |
| 2012-01-26 | $8.26 | $9.60 | 0 |
| 2012-01-25 | $8.26 | $9.60 | 0 |
| 2012-01-24 | $8.26 | $9.60 | 8,496 |
| 2012-01-23 | $7.95 | $9.24 | 4,752 |
| 2012-01-20 | $7.92 | $9.20 | 1,440 |
| 2012-01-19 | $7.99 | $9.28 | 0 |
| 2012-01-18 | $7.99 | $9.28 | 0 |
| 2012-01-17 | $7.99 | $9.28 | 0 |
| 2012-01-13 | $7.99 | $9.28 | 720 |
| 2012-01-12 | $8.68 | $10.08 | 0 |
| 2012-01-11 | $8.68 | $10.08 | 288 |
| 2012-01-10 | $7.97 | $9.26 | 2,880 |
| 2012-01-09 | $7.72 | $8.97 | 864 |
| 2012-01-06 | $7.81 | $9.08 | 0 |
| 2012-01-05 | $7.81 | $9.08 | 0 |
| 2012-01-04 | $7.81 | $9.08 | 1,008 |
| 2012-01-03 | $7.81 | $9.08 | 0 |