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
- 1994-07-19 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 | $13.72 | $21.58 | 1,000 |
| 2012-12-28 | $13.75 | $21.63 | 0 |
| 2012-12-27 | $13.75 | $21.63 | 0 |
| 2012-12-26 | $13.75 | $21.63 | 3,800 |
| 2012-12-24 | $14.00 | $22.02 | 0 |
| 2012-12-21 | $14.00 | $22.02 | 800 |
| 2012-12-20 | $14.00 | $22.02 | 200 |
| 2012-12-19 | $13.68 | $21.51 | 0 |
| 2012-12-18 | $13.68 | $21.51 | 0 |
| 2012-12-17 | $13.68 | $21.51 | 0 |
| 2012-12-14 | $13.68 | $21.51 | 600 |
| 2012-12-13 | $13.65 | $21.47 | 200 |
| 2012-12-12 | $13.68 | $21.51 | 1,200 |
| 2012-12-11 | $13.75 | $21.63 | 0 |
| 2012-12-10 | $13.75 | $21.63 | 0 |
| 2012-12-07 | $13.75 | $21.63 | 0 |
| 2012-12-06 | $13.75 | $21.63 | 0 |
| 2012-12-05 | $13.75 | $21.63 | 1,800 |
| 2012-12-04 | $13.63 | $21.43 | 400 |
| 2012-12-03 | $13.50 | $21.24 | 0 |
| 2012-11-30 | $13.50 | $21.24 | 600 |
| 2012-11-29 | $13.75 | $21.63 | 0 |
| 2012-11-28 | $13.75 | $21.63 | 0 |
| 2012-11-27 | $13.75 | $21.63 | 400 |
| 2012-11-26 | $13.63 | $21.43 | 1,800 |
| 2012-11-23 | $13.40 | $21.08 | 0 |
| 2012-11-21 | $13.40 | $21.08 | 3,600 |
| 2012-11-20 | $13.80 | $21.71 | 0 |
| 2012-11-19 | $13.80 | $21.71 | 600 |
| 2012-11-16 | $13.78 | $21.67 | 0 |
| 2012-11-15 | $13.78 | $21.67 | 5,600 |
| 2012-11-14 | $14.50 | $22.81 | 10,800 |
| 2012-11-13 | $13.55 | $21.32 | 1,400 |
| 2012-11-12 | $13.55 | $21.12 | 400 |
| 2012-11-09 | $13.75 | $21.43 | 2,400 |
| 2012-11-08 | $13.75 | $21.43 | 0 |
| 2012-11-07 | $13.75 | $21.43 | 800 |
| 2012-11-06 | $13.75 | $21.43 | 3,800 |
| 2012-11-05 | $13.75 | $21.43 | 2,000 |
| 2012-11-02 | $13.95 | $21.74 | 0 |
| 2012-11-01 | $13.95 | $21.74 | 0 |
| 2012-10-31 | $13.95 | $21.74 | 17,000 |
| 2012-10-26 | $14.00 | $21.82 | 0 |
| 2012-10-25 | $14.00 | $21.82 | 400 |
| 2012-10-24 | $13.75 | $21.43 | 0 |
| 2012-10-23 | $13.75 | $21.43 | 600 |
| 2012-10-22 | $13.75 | $21.43 | 8,200 |
| 2012-10-19 | $13.40 | $20.89 | 0 |
| 2012-10-18 | $13.40 | $20.89 | 0 |
| 2012-10-17 | $13.40 | $20.89 | 1,800 |
| 2012-10-16 | $13.50 | $21.04 | 2,400 |
| 2012-10-15 | $14.00 | $21.82 | 0 |
| 2012-10-12 | $14.00 | $21.82 | 0 |
| 2012-10-11 | $14.00 | $21.82 | 2,000 |
| 2012-10-10 | $13.40 | $20.89 | 0 |
| 2012-10-09 | $13.40 | $20.89 | 0 |
| 2012-10-08 | $13.40 | $20.89 | 0 |
| 2012-10-05 | $13.40 | $20.89 | 0 |
| 2012-10-04 | $13.40 | $20.89 | 200 |
| 2012-10-03 | $13.40 | $20.89 | 0 |
| 2012-10-02 | $13.40 | $20.89 | 200 |
| 2012-10-01 | $13.38 | $20.85 | 0 |
| 2012-09-28 | $13.38 | $20.85 | 0 |
| 2012-09-27 | $13.38 | $20.85 | 0 |
| 2012-09-26 | $13.38 | $20.85 | 800 |
| 2012-09-25 | $13.40 | $20.89 | 0 |
| 2012-09-24 | $13.40 | $20.89 | 800 |
| 2012-09-21 | $13.95 | $21.74 | 2,800 |
| 2012-09-20 | $13.40 | $20.89 | 0 |
| 2012-09-19 | $13.40 | $20.89 | 400 |
| 2012-09-18 | $14.50 | $22.60 | 0 |
| 2012-09-17 | $14.50 | $22.60 | 0 |
| 2012-09-14 | $14.50 | $22.60 | 400 |
| 2012-09-13 | $13.33 | $20.77 | 200 |
| 2012-09-12 | $13.33 | $20.77 | 2,400 |
| 2012-09-11 | $13.25 | $20.65 | 0 |
| 2012-09-10 | $13.25 | $20.65 | 0 |
| 2012-09-07 | $13.25 | $20.65 | 0 |
| 2012-09-06 | $13.25 | $20.65 | 0 |
| 2012-09-05 | $13.25 | $20.65 | 0 |
| 2012-09-04 | $13.25 | $20.65 | 0 |
| 2012-08-31 | $13.25 | $20.65 | 0 |
| 2012-08-30 | $13.25 | $20.65 | 0 |
| 2012-08-29 | $13.25 | $20.65 | 0 |
| 2012-08-28 | $13.25 | $20.65 | 0 |
| 2012-08-27 | $13.25 | $20.65 | 0 |
| 2012-08-24 | $13.25 | $20.65 | 0 |
| 2012-08-23 | $13.25 | $20.65 | 600 |
| 2012-08-22 | $13.25 | $20.65 | 0 |
| 2012-08-21 | $13.25 | $20.65 | 0 |
| 2012-08-20 | $13.25 | $20.65 | 1,400 |
| 2012-08-17 | $13.25 | $20.65 | 4,800 |
| 2012-08-16 | $13.25 | $20.65 | 600 |
| 2012-08-15 | $13.25 | $20.65 | 400 |
| 2012-08-14 | $13.25 | $20.65 | 0 |
| 2012-08-13 | $13.25 | $20.65 | 2,400 |
| 2012-08-10 | $13.25 | $20.46 | 0 |
| 2012-08-09 | $13.25 | $20.46 | 0 |
| 2012-08-08 | $13.25 | $20.46 | 0 |
| 2012-08-07 | $13.25 | $20.46 | 1,000 |
| 2012-08-06 | $12.80 | $19.76 | 0 |
| 2012-08-03 | $12.80 | $19.76 | 0 |
| 2012-08-02 | $12.80 | $19.76 | 0 |
| 2012-08-01 | $12.80 | $19.76 | 0 |
| 2012-07-31 | $12.80 | $19.76 | 0 |
| 2012-07-30 | $12.80 | $19.76 | 0 |
| 2012-07-27 | $12.80 | $19.76 | 1,200 |
| 2012-07-26 | $12.53 | $19.34 | 400 |
| 2012-07-25 | $12.75 | $19.69 | 0 |
| 2012-07-24 | $12.75 | $19.69 | 7,600 |
| 2012-07-23 | $12.75 | $19.69 | 0 |
| 2012-07-20 | $12.75 | $19.69 | 1,000 |
| 2012-07-19 | $12.74 | $19.67 | 400 |
| 2012-07-18 | $12.53 | $19.34 | 200 |
| 2012-07-17 | $12.65 | $19.53 | 600 |
| 2012-07-16 | $12.65 | $19.53 | 0 |
| 2012-07-13 | $12.65 | $19.53 | 200 |
| 2012-07-12 | $12.65 | $19.53 | 400 |
| 2012-07-11 | $12.65 | $19.53 | 0 |
| 2012-07-10 | $12.65 | $19.53 | 0 |
| 2012-07-09 | $12.65 | $19.53 | 400 |
| 2012-07-06 | $12.63 | $19.49 | 1,000 |
| 2012-07-05 | $12.55 | $19.38 | 0 |
| 2012-07-03 | $12.55 | $19.38 | 0 |
| 2012-07-02 | $12.55 | $19.38 | 2,600 |
| 2012-06-29 | $12.53 | $19.34 | 400 |
| 2012-06-28 | $12.53 | $19.34 | 0 |
| 2012-06-27 | $12.53 | $19.34 | 0 |
| 2012-06-26 | $12.53 | $19.34 | 200 |
| 2012-06-25 | $12.53 | $19.34 | 0 |
| 2012-06-22 | $12.53 | $19.34 | 0 |
| 2012-06-21 | $12.53 | $19.34 | 200 |
| 2012-06-20 | $12.63 | $19.49 | 0 |
| 2012-06-19 | $12.63 | $19.49 | 5,800 |
| 2012-06-18 | $12.53 | $19.34 | 0 |
| 2012-06-15 | $12.53 | $19.34 | 0 |
| 2012-06-14 | $12.53 | $19.34 | 0 |
| 2012-06-13 | $12.53 | $19.34 | 0 |
| 2012-06-12 | $12.53 | $19.34 | 0 |
| 2012-06-11 | $12.53 | $19.34 | 0 |
| 2012-06-08 | $12.53 | $19.34 | 200 |
| 2012-06-07 | $12.88 | $19.88 | 0 |
| 2012-06-06 | $12.88 | $19.88 | 4,200 |
| 2012-06-05 | $12.53 | $19.34 | 6,000 |
| 2012-06-04 | $12.88 | $19.88 | 600 |
| 2012-06-01 | $12.88 | $19.88 | 800 |
| 2012-05-31 | $12.83 | $19.80 | 0 |
| 2012-05-30 | $12.83 | $19.80 | 600 |
| 2012-05-29 | $12.83 | $19.80 | 600 |
| 2012-05-25 | $12.75 | $19.69 | 400 |
| 2012-05-24 | $12.50 | $19.30 | 0 |
| 2012-05-23 | $12.50 | $19.30 | 200 |
| 2012-05-22 | $12.70 | $19.61 | 10,600 |
| 2012-05-21 | $12.50 | $19.30 | 600 |
| 2012-05-18 | $12.25 | $18.91 | 0 |
| 2012-05-17 | $12.25 | $18.91 | 0 |
| 2012-05-16 | $12.25 | $18.91 | 200 |
| 2012-05-15 | $12.00 | $18.53 | 200 |
| 2012-05-14 | $12.00 | $18.53 | 400 |
| 2012-05-11 | $12.00 | $18.53 | 0 |
| 2012-05-10 | $12.00 | $18.33 | 400 |
| 2012-05-09 | $12.13 | $18.53 | 0 |
| 2012-05-08 | $12.13 | $18.53 | 0 |
| 2012-05-07 | $12.13 | $18.53 | 0 |
| 2012-05-04 | $12.13 | $18.53 | 2,000 |
| 2012-05-03 | $11.63 | $17.77 | 1,800 |
| 2012-05-02 | $12.00 | $18.33 | 800 |
| 2012-05-01 | $11.88 | $18.14 | 600 |
| 2012-04-30 | $11.50 | $17.57 | 0 |
| 2012-04-27 | $11.50 | $17.57 | 400 |
| 2012-04-26 | $12.23 | $18.68 | 4,400 |
| 2012-04-25 | $11.53 | $17.61 | 0 |
| 2012-04-24 | $11.53 | $17.61 | 3,200 |
| 2012-04-23 | $11.53 | $17.61 | 2,000 |
| 2012-04-20 | $11.43 | $17.46 | 400 |
| 2012-04-19 | $11.50 | $17.57 | 800 |
| 2012-04-18 | $11.38 | $17.38 | 600 |
| 2012-04-17 | $11.50 | $17.57 | 0 |
| 2012-04-16 | $11.50 | $17.57 | 400 |
| 2012-04-13 | $11.50 | $17.57 | 0 |
| 2012-04-12 | $11.50 | $17.57 | 1,200 |
| 2012-04-11 | $11.38 | $17.38 | 0 |
| 2012-04-10 | $11.38 | $17.38 | 0 |
| 2012-04-09 | $11.38 | $17.38 | 0 |
| 2012-04-05 | $11.38 | $17.38 | 600 |
| 2012-04-04 | $11.50 | $17.57 | 0 |
| 2012-04-03 | $11.50 | $17.57 | 0 |
| 2012-04-02 | $11.50 | $17.57 | 2,000 |
| 2012-03-30 | $11.50 | $17.57 | 2,600 |
| 2012-03-29 | $11.58 | $17.69 | 400 |
| 2012-03-28 | $11.72 | $17.91 | 0 |
| 2012-03-27 | $11.72 | $17.91 | 400 |
| 2012-03-26 | $11.73 | $17.91 | 200 |
| 2012-03-23 | $11.60 | $17.72 | 600 |
| 2012-03-22 | $11.60 | $17.72 | 400 |
| 2012-03-21 | $11.73 | $17.91 | 0 |
| 2012-03-20 | $11.73 | $17.91 | 0 |
| 2012-03-19 | $11.73 | $17.91 | 0 |
| 2012-03-16 | $11.73 | $17.91 | 5,800 |
| 2012-03-15 | $11.73 | $17.91 | 0 |
| 2012-03-14 | $11.73 | $17.91 | 0 |
| 2012-03-13 | $11.73 | $17.91 | 0 |
| 2012-03-12 | $11.73 | $17.91 | 1,000 |
| 2012-03-09 | $11.73 | $17.91 | 1,000 |
| 2012-03-08 | $11.50 | $17.57 | 400 |
| 2012-03-07 | $11.75 | $17.95 | 0 |
| 2012-03-06 | $11.75 | $17.95 | 1,600 |
| 2012-03-05 | $11.50 | $17.57 | 0 |
| 2012-03-02 | $11.50 | $17.57 | 800 |
| 2012-03-01 | $11.50 | $17.57 | 1,200 |
| 2012-02-29 | $11.50 | $17.57 | 0 |
| 2012-02-28 | $11.50 | $17.57 | 0 |
| 2012-02-27 | $11.50 | $17.57 | 600 |
| 2012-02-24 | $11.25 | $17.19 | 1,600 |
| 2012-02-23 | $11.50 | $17.57 | 0 |
| 2012-02-22 | $11.50 | $17.57 | 0 |
| 2012-02-21 | $11.50 | $17.57 | 600 |
| 2012-02-17 | $11.50 | $17.57 | 1,400 |
| 2012-02-16 | $11.88 | $18.14 | 0 |
| 2012-02-15 | $11.88 | $18.14 | 200 |
| 2012-02-14 | $11.88 | $18.14 | 600 |
| 2012-02-13 | $11.38 | $17.38 | 2,400 |
| 2012-02-10 | $11.88 | $17.95 | 0 |
| 2012-02-09 | $11.88 | $17.95 | 400 |
| 2012-02-08 | $11.71 | $17.70 | 0 |
| 2012-02-07 | $11.71 | $17.70 | 0 |
| 2012-02-06 | $11.71 | $17.70 | 400 |
| 2012-02-03 | $11.75 | $17.76 | 1,400 |
| 2012-02-02 | $11.50 | $17.39 | 1,200 |
| 2012-02-01 | $11.50 | $17.39 | 0 |
| 2012-01-31 | $11.50 | $17.39 | 400 |
| 2012-01-30 | $11.50 | $17.39 | 0 |
| 2012-01-27 | $11.50 | $17.39 | 1,200 |
| 2012-01-26 | $11.50 | $17.39 | 11,200 |
| 2012-01-25 | $11.75 | $17.76 | 1,400 |
| 2012-01-24 | $11.75 | $17.76 | 0 |
| 2012-01-23 | $11.75 | $17.76 | 2,000 |
| 2012-01-20 | $11.63 | $17.57 | 0 |
| 2012-01-19 | $11.63 | $17.57 | 0 |
| 2012-01-18 | $11.63 | $17.57 | 2,400 |
| 2012-01-17 | $12.00 | $18.14 | 0 |
| 2012-01-13 | $12.00 | $18.14 | 0 |
| 2012-01-12 | $12.00 | $18.14 | 200 |
| 2012-01-11 | $11.00 | $16.63 | 4,000 |
| 2012-01-10 | $10.75 | $16.25 | 0 |
| 2012-01-09 | $10.75 | $16.25 | 0 |
| 2012-01-06 | $10.75 | $16.25 | 0 |
| 2012-01-05 | $10.75 | $16.25 | 0 |
| 2012-01-04 | $10.75 | $16.25 | 400 |
| 2012-01-03 | $10.63 | $16.06 | 0 |