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
- 2012-03-14 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 | $13.18 | $13.18 | 2,970 | — | — |
| 2012-12-28 | $13.00 | $13.00 | 3,300 | — | — |
| 2012-12-27 | $13.00 | $13.00 | 2,640 | — | — |
| 2012-12-26 | $12.75 | $12.75 | 0 | — | — |
| 2012-12-24 | $12.75 | $12.75 | 0 | — | — |
| 2012-12-21 | $12.75 | $12.75 | 220 | — | — |
| 2012-12-20 | $12.91 | $12.91 | 330 | — | — |
| 2012-12-19 | $12.75 | $12.75 | 1,870 | — | — |
| 2012-12-18 | $12.74 | $12.74 | 220 | — | — |
| 2012-12-17 | $12.74 | $12.74 | 110 | — | — |
| 2012-12-14 | $12.91 | $12.91 | 1,540 | — | — |
| 2012-12-13 | $12.50 | $12.50 | 1,870 | — | — |
| 2012-12-12 | $12.73 | $12.73 | 3,520 | — | — |
| 2012-12-11 | $12.36 | $12.36 | 2,420 | — | — |
| 2012-12-10 | $11.91 | $11.91 | 440 | — | — |
| 2012-12-07 | $12.35 | $12.35 | 3,850 | — | — |
| 2012-12-06 | $12.64 | $12.64 | 990 | — | — |
| 2012-12-05 | $12.95 | $12.95 | 14,740 | — | — |
| 2012-12-04 | $12.74 | $12.74 | 7,480 | — | — |
| 2012-12-03 | $13.82 | $13.82 | 0 | — | — |
| 2012-11-30 | $13.82 | $13.82 | 2,310 | — | — |
| 2012-11-29 | $12.73 | $12.73 | 59,620 | — | — |
| 2012-11-28 | $13.64 | $13.64 | 2,640 | — | — |
| 2012-11-27 | $13.58 | $13.58 | 2,200 | — | — |
| 2012-11-26 | $13.60 | $13.60 | 220 | — | — |
| 2012-11-23 | $13.64 | $13.64 | 0 | — | — |
| 2012-11-21 | $13.64 | $13.64 | 0 | — | — |
| 2012-11-20 | $13.64 | $13.64 | 294,360 | — | — |
| 2012-11-19 | $12.84 | $12.84 | 550 | — | — |
| 2012-11-16 | $13.27 | $13.27 | 0 | — | — |
| 2012-11-15 | $13.27 | $13.27 | 330 | — | — |
| 2012-11-14 | $13.27 | $13.27 | 220 | — | — |
| 2012-11-13 | $14.50 | $14.50 | 770 | — | — |
| 2012-11-12 | $13.68 | $13.68 | 110 | — | — |
| 2012-11-09 | $13.64 | $13.64 | 0 | — | — |
| 2012-11-08 | $13.64 | $13.64 | 0 | — | — |
| 2012-11-07 | $13.64 | $13.64 | 2,200 | — | — |
| 2012-11-06 | $16.59 | $16.59 | 0 | — | — |
| 2012-11-05 | $16.59 | $16.59 | 0 | — | — |
| 2012-11-02 | $16.59 | $16.59 | 0 | — | — |
| 2012-11-01 | $16.59 | $16.59 | 0 | — | — |
| 2012-10-31 | $16.59 | $16.59 | 220 | — | — |
| 2012-10-26 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-25 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-24 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-23 | $12.73 | $12.73 | 880 | — | — |
| 2012-10-22 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-19 | $12.73 | $12.73 | 220 | — | — |
| 2012-10-18 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-17 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-16 | $12.73 | $12.73 | 2,420 | — | — |
| 2012-10-15 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-12 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-11 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-10 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-09 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-08 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-05 | $12.73 | $12.73 | 110 | — | — |
| 2012-10-04 | $12.14 | $12.14 | 110 | — | — |
| 2012-10-03 | $12.73 | $12.73 | 0 | — | — |
| 2012-10-02 | $12.73 | $12.73 | 440 | — | — |
| 2012-10-01 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-28 | $12.73 | $12.73 | 550 | — | — |
| 2012-09-27 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-26 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-25 | $12.73 | $12.73 | 550 | — | — |
| 2012-09-24 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-21 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-20 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-19 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-18 | $12.73 | $12.73 | 2,200 | — | — |
| 2012-09-17 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-14 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-13 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-12 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-11 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-10 | $12.73 | $12.73 | 0 | — | — |
| 2012-09-07 | $12.73 | $12.73 | 1,100 | — | — |
| 2012-09-06 | $12.05 | $12.05 | 0 | — | — |
| 2012-09-05 | $12.05 | $12.05 | 0 | — | — |
| 2012-09-04 | $12.05 | $12.05 | 1,980 | — | — |
| 2012-08-31 | $12.05 | $12.05 | 0 | — | — |
| 2012-08-30 | $12.05 | $12.05 | 110 | — | — |
| 2012-08-29 | $12.05 | $12.05 | 1,100 | — | — |
| 2012-08-28 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-27 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-24 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-23 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-22 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-21 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-20 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-17 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-16 | $11.82 | $11.82 | 330 | — | — |
| 2012-08-15 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-14 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-13 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-10 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-09 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-08 | $11.82 | $11.82 | 0 | — | — |
| 2012-08-07 | $11.82 | $11.82 | 110 | — | — |
| 2012-08-06 | $11.36 | $11.36 | 1,100 | — | — |
| 2012-08-03 | $10.91 | $10.91 | 0 | — | — |
| 2012-08-02 | $10.91 | $10.91 | 0 | — | — |
| 2012-08-01 | $10.91 | $10.91 | 770 | — | — |
| 2012-07-31 | $10.68 | $10.68 | 1,320 | — | — |
| 2012-07-30 | $10.36 | $10.36 | 0 | — | — |
| 2012-07-27 | $10.36 | $10.36 | 0 | — | — |
| 2012-07-26 | $10.36 | $10.36 | 110 | — | — |
| 2012-07-25 | $10.14 | $10.14 | 770 | — | — |
| 2012-07-24 | $10.45 | $10.45 | 0 | — | — |
| 2012-07-23 | $10.45 | $10.45 | 0 | — | — |
| 2012-07-20 | $10.45 | $10.45 | 0 | — | — |
| 2012-07-19 | $10.45 | $10.45 | 220 | — | — |
| 2012-07-18 | $10.68 | $10.68 | 0 | — | — |
| 2012-07-17 | $10.68 | $10.68 | 0 | — | — |
| 2012-07-16 | $10.68 | $10.68 | 0 | — | — |
| 2012-07-13 | $10.68 | $10.68 | 1,760 | — | — |
| 2012-07-12 | $11.82 | $11.82 | 0 | — | — |
| 2012-07-11 | $11.82 | $11.82 | 0 | — | — |
| 2012-07-10 | $11.82 | $11.82 | 0 | — | — |
| 2012-07-09 | $11.82 | $11.82 | 0 | — | — |
| 2012-07-06 | $11.82 | $11.82 | 0 | — | — |
| 2012-07-05 | $11.82 | $11.82 | 110 | — | — |
| 2012-07-03 | $11.30 | $11.30 | 110 | — | — |
| 2012-07-02 | $10.68 | $10.68 | 0 | — | — |
| 2012-06-29 | $10.68 | $10.68 | 330 | — | — |
| 2012-06-28 | $10.68 | $10.68 | 770 | — | — |
| 2012-06-27 | $10.02 | $10.02 | 1,430 | — | — |
| 2012-06-26 | $10.82 | $10.82 | 1,650 | — | — |
| 2012-06-25 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-22 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-21 | $10.00 | $10.00 | 440 | — | — |
| 2012-06-20 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-19 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-18 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-15 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-14 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-13 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-12 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-11 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-08 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-07 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-06 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-05 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-04 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-01 | $10.00 | $10.00 | 220 | — | — |
| 2012-05-31 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-30 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-29 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-25 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-24 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-23 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-22 | $11.36 | $11.36 | 110 | — | — |
| 2012-05-21 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-18 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-17 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-16 | $11.36 | $11.36 | 0 | — | — |
| 2012-05-15 | $11.36 | $11.36 | 440 | — | — |
| 2012-05-14 | $10.00 | $10.00 | 0 | — | — |
| 2012-05-11 | $10.00 | $10.00 | 0 | — | — |
| 2012-05-10 | $10.00 | $10.00 | 0 | — | — |
| 2012-05-09 | $10.00 | $10.00 | 0 | — | — |
| 2012-05-08 | $10.00 | $10.00 | 440 | — | — |
| 2012-05-07 | $11.36 | $11.36 | 440 | — | — |
| 2012-05-04 | $10.91 | $10.91 | 0 | — | — |
| 2012-05-03 | $10.91 | $10.91 | 330 | — | — |
| 2012-05-02 | $11.14 | $11.14 | 0 | — | — |
| 2012-05-01 | $11.14 | $11.14 | 0 | — | — |
| 2012-04-30 | $11.14 | $11.14 | 0 | — | — |
| 2012-04-27 | $11.14 | $11.14 | 0 | — | — |
| 2012-04-26 | $11.14 | $11.14 | 0 | — | — |
| 2012-04-25 | $11.14 | $11.14 | 0 | — | — |
| 2012-04-24 | $11.14 | $11.14 | 110 | — | — |
| 2012-04-23 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-20 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-19 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-18 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-17 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-16 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-13 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-12 | $9.32 | $9.32 | 0 | — | — |
| 2012-04-11 | $9.32 | $9.32 | 330 | — | — |
| 2012-04-10 | $9.27 | $9.27 | 0 | — | — |
| 2012-04-09 | $9.27 | $9.27 | 0 | — | — |
| 2012-04-05 | $9.27 | $9.27 | 0 | — | — |
| 2012-04-04 | $9.27 | $9.27 | 0 | — | — |
| 2012-04-03 | $9.27 | $9.27 | 0 | — | — |
| 2012-04-02 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-30 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-29 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-28 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-27 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-26 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-23 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-22 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-21 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-20 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-19 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-16 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-15 | $9.27 | $9.27 | 0 | — | — |
| 2012-03-14 | $9.27 | $9.27 | 0 | — | — |