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
- 2012-04-05 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 | $12.94 | $12.94 | 1,600 |
| 2012-12-28 | $12.44 | $12.44 | 0 |
| 2012-12-27 | $12.44 | $12.44 | 400 |
| 2012-12-26 | $12.53 | $12.53 | 0 |
| 2012-12-24 | $12.53 | $12.53 | 0 |
| 2012-12-21 | $12.53 | $12.53 | 3,200 |
| 2012-12-20 | $11.64 | $11.64 | 0 |
| 2012-12-19 | $11.64 | $11.64 | 0 |
| 2012-12-18 | $11.64 | $11.64 | 0 |
| 2012-12-17 | $11.64 | $11.64 | 0 |
| 2012-12-14 | $11.64 | $11.64 | 0 |
| 2012-12-13 | $11.64 | $11.64 | 400 |
| 2012-12-12 | $12.03 | $12.03 | 0 |
| 2012-12-11 | $12.03 | $12.03 | 0 |
| 2012-12-10 | $12.03 | $12.03 | 0 |
| 2012-12-07 | $12.03 | $12.03 | 400 |
| 2012-12-06 | $11.81 | $11.81 | 0 |
| 2012-12-05 | $11.81 | $11.81 | 3,200 |
| 2012-12-04 | $11.81 | $11.81 | 3,600 |
| 2012-12-03 | $11.91 | $11.91 | 1,600 |
| 2012-11-30 | $11.82 | $11.82 | 9,200 |
| 2012-11-29 | $11.35 | $11.35 | 0 |
| 2012-11-28 | $11.35 | $11.35 | 400 |
| 2012-11-27 | $11.51 | $11.51 | 800 |
| 2012-11-26 | $11.55 | $11.55 | 800 |
| 2012-11-23 | $11.39 | $11.39 | 4,000 |
| 2012-11-21 | $11.08 | $11.07 | 1,200 |
| 2012-11-20 | $11.23 | $11.23 | 800 |
| 2012-11-19 | $10.38 | $10.38 | 0 |
| 2012-11-16 | $10.38 | $10.38 | 2,400 |
| 2012-11-15 | $10.29 | $10.29 | 0 |
| 2012-11-14 | $10.29 | $10.29 | 0 |
| 2012-11-13 | $10.29 | $10.29 | 0 |
| 2012-11-12 | $10.29 | $10.29 | 1,600 |
| 2012-11-09 | $9.88 | $9.88 | 0 |
| 2012-11-08 | $9.88 | $9.88 | 0 |
| 2012-11-07 | $9.88 | $9.88 | 0 |
| 2012-11-06 | $9.88 | $9.88 | 0 |
| 2012-11-05 | $9.88 | $9.88 | 0 |
| 2012-11-02 | $9.88 | $9.88 | 0 |
| 2012-11-01 | $9.88 | $9.88 | 0 |
| 2012-10-31 | $9.88 | $9.88 | 0 |
| 2012-10-26 | $9.88 | $9.88 | 2,000 |
| 2012-10-25 | $10.00 | $10.00 | 0 |
| 2012-10-24 | $10.00 | $10.00 | 0 |
| 2012-10-23 | $10.00 | $10.00 | 0 |
| 2012-10-22 | $10.00 | $10.00 | 0 |
| 2012-10-19 | $10.00 | $10.00 | 0 |
| 2012-10-18 | $10.00 | $10.00 | 0 |
| 2012-10-17 | $10.00 | $10.00 | 0 |
| 2012-10-16 | $10.00 | $10.00 | 0 |
| 2012-10-15 | $10.00 | $10.00 | 0 |
| 2012-10-12 | $10.00 | $10.00 | 0 |
| 2012-10-11 | $10.00 | $10.00 | 0 |
| 2012-10-10 | $10.00 | $10.00 | 0 |
| 2012-10-09 | $10.00 | $10.00 | 0 |
| 2012-10-08 | $10.00 | $10.00 | 0 |
| 2012-10-05 | $10.00 | $10.00 | 0 |
| 2012-10-04 | $10.00 | $10.00 | 1,200 |
| 2012-10-03 | $9.63 | $9.63 | 0 |
| 2012-10-02 | $9.63 | $9.63 | 0 |
| 2012-10-01 | $9.63 | $9.63 | 0 |
| 2012-09-28 | $9.63 | $9.63 | 0 |
| 2012-09-27 | $9.63 | $9.63 | 5,600 |
| 2012-09-26 | $9.59 | $9.59 | 4,000 |
| 2012-09-25 | $9.36 | $9.36 | 0 |
| 2012-09-24 | $9.36 | $9.36 | 0 |
| 2012-09-21 | $9.36 | $9.36 | 0 |
| 2012-09-20 | $9.36 | $9.36 | 800 |
| 2012-09-19 | $8.30 | $8.30 | 0 |
| 2012-09-18 | $8.30 | $8.30 | 0 |
| 2012-09-17 | $8.30 | $8.30 | 0 |
| 2012-09-14 | $8.30 | $8.30 | 0 |
| 2012-09-13 | $8.30 | $8.30 | 0 |
| 2012-09-12 | $8.30 | $8.30 | 0 |
| 2012-09-11 | $8.30 | $8.30 | 0 |
| 2012-09-10 | $8.30 | $8.30 | 0 |
| 2012-09-07 | $8.30 | $8.30 | 0 |
| 2012-09-06 | $8.30 | $8.30 | 0 |
| 2012-09-05 | $8.30 | $8.30 | 0 |
| 2012-09-04 | $8.30 | $8.30 | 0 |
| 2012-08-31 | $8.30 | $8.30 | 0 |
| 2012-08-30 | $8.30 | $8.30 | 0 |
| 2012-08-29 | $8.30 | $8.30 | 0 |
| 2012-08-28 | $8.30 | $8.30 | 800 |
| 2012-08-27 | $8.79 | $8.79 | 0 |
| 2012-08-24 | $8.79 | $8.79 | 0 |
| 2012-08-23 | $8.79 | $8.79 | 0 |
| 2012-08-22 | $8.79 | $8.79 | 0 |
| 2012-08-21 | $8.79 | $8.79 | 0 |
| 2012-08-20 | $8.79 | $8.79 | 800 |
| 2012-08-17 | $8.81 | $8.81 | 0 |
| 2012-08-16 | $8.81 | $8.81 | 2,000 |
| 2012-08-15 | $8.89 | $8.89 | 0 |
| 2012-08-14 | $8.89 | $8.89 | 0 |
| 2012-08-13 | $8.89 | $8.89 | 1,200 |
| 2012-08-10 | $8.85 | $8.85 | 18,800 |
| 2012-08-09 | $8.94 | $8.94 | 0 |
| 2012-08-08 | $8.94 | $8.94 | 0 |
| 2012-08-07 | $8.94 | $8.94 | 0 |
| 2012-08-06 | $8.94 | $8.94 | 0 |
| 2012-08-03 | $8.94 | $8.94 | 0 |
| 2012-08-02 | $8.94 | $8.94 | 800 |
| 2012-08-01 | $9.14 | $9.14 | 0 |
| 2012-07-31 | $9.14 | $9.14 | 0 |
| 2012-07-30 | $9.14 | $9.14 | 0 |
| 2012-07-27 | $9.14 | $9.14 | 800 |
| 2012-07-26 | $8.29 | $8.29 | 0 |
| 2012-07-25 | $8.29 | $8.29 | 0 |
| 2012-07-24 | $8.29 | $8.29 | 0 |
| 2012-07-23 | $8.29 | $8.29 | 0 |
| 2012-07-20 | $8.29 | $8.29 | 0 |
| 2012-07-19 | $8.29 | $8.29 | 0 |
| 2012-07-18 | $8.29 | $8.29 | 0 |
| 2012-07-17 | $8.29 | $8.29 | 0 |
| 2012-07-16 | $8.29 | $8.29 | 0 |
| 2012-07-13 | $8.29 | $8.29 | 0 |
| 2012-07-12 | $8.29 | $8.29 | 1,600 |
| 2012-07-11 | $7.64 | $7.64 | 0 |
| 2012-07-10 | $7.64 | $7.64 | 0 |
| 2012-07-09 | $7.64 | $7.64 | 0 |
| 2012-07-06 | $7.64 | $7.64 | 0 |
| 2012-07-05 | $7.64 | $7.64 | 0 |
| 2012-07-03 | $7.64 | $7.64 | 0 |
| 2012-07-02 | $7.64 | $7.64 | 0 |
| 2012-06-29 | $7.64 | $7.64 | 0 |
| 2012-06-28 | $7.64 | $7.64 | 0 |
| 2012-06-27 | $7.64 | $7.64 | 0 |
| 2012-06-26 | $7.64 | $7.64 | 0 |
| 2012-06-25 | $7.64 | $7.64 | 0 |
| 2012-06-22 | $7.64 | $7.64 | 0 |
| 2012-06-21 | $7.64 | $7.64 | 0 |
| 2012-06-20 | $7.64 | $7.64 | 0 |
| 2012-06-19 | $7.64 | $7.64 | 0 |
| 2012-06-18 | $7.64 | $7.64 | 0 |
| 2012-06-15 | $7.64 | $7.64 | 0 |
| 2012-06-14 | $7.64 | $7.64 | 0 |
| 2012-06-13 | $7.64 | $7.64 | 0 |
| 2012-06-12 | $7.64 | $7.64 | 0 |
| 2012-06-11 | $7.64 | $7.64 | 800 |
| 2012-06-08 | $7.74 | $7.74 | 0 |
| 2012-06-07 | $7.74 | $7.74 | 0 |
| 2012-06-06 | $7.74 | $7.74 | 0 |
| 2012-06-05 | $7.74 | $7.74 | 0 |
| 2012-06-04 | $7.74 | $7.74 | 0 |
| 2012-06-01 | $7.74 | $7.74 | 0 |
| 2012-05-31 | $7.74 | $7.74 | 0 |
| 2012-05-30 | $7.74 | $7.74 | 0 |
| 2012-05-29 | $7.74 | $7.74 | 800 |
| 2012-05-25 | $7.61 | $7.61 | 800 |
| 2012-05-24 | $8.39 | $8.38 | 0 |
| 2012-05-23 | $8.39 | $8.38 | 0 |
| 2012-05-22 | $8.39 | $8.38 | 0 |
| 2012-05-21 | $8.39 | $8.38 | 0 |
| 2012-05-18 | $8.39 | $8.38 | 0 |
| 2012-05-17 | $8.39 | $8.38 | 1,200 |
| 2012-05-16 | $8.68 | $8.68 | 800 |
| 2012-05-15 | $8.40 | $8.40 | 10,400 |
| 2012-05-14 | $8.75 | $8.75 | 0 |
| 2012-05-11 | $8.75 | $8.75 | 28,400 |
| 2012-05-10 | $8.53 | $8.53 | 28,400 |
| 2012-05-09 | $8.52 | $8.52 | 2,000 |
| 2012-05-08 | $8.48 | $8.48 | 1,200 |
| 2012-05-07 | $7.79 | $7.79 | 0 |
| 2012-05-04 | $7.79 | $7.79 | 0 |
| 2012-05-03 | $7.79 | $7.79 | 0 |
| 2012-05-02 | $7.79 | $7.79 | 0 |
| 2012-05-01 | $7.79 | $7.79 | 0 |
| 2012-04-30 | $7.79 | $7.79 | 0 |
| 2012-04-27 | $7.79 | $7.79 | 0 |
| 2012-04-26 | $7.79 | $7.79 | 0 |
| 2012-04-25 | $7.79 | $7.79 | 0 |
| 2012-04-24 | $7.79 | $7.79 | 0 |
| 2012-04-23 | $7.79 | $7.79 | 0 |
| 2012-04-20 | $7.79 | $7.79 | 0 |
| 2012-04-19 | $7.79 | $7.79 | 0 |
| 2012-04-18 | $7.79 | $7.79 | 0 |
| 2012-04-17 | $7.79 | $7.79 | 0 |
| 2012-04-16 | $7.79 | $7.79 | 0 |
| 2012-04-13 | $7.79 | $7.79 | 0 |
| 2012-04-12 | $7.79 | $7.79 | 0 |
| 2012-04-11 | $7.79 | $7.79 | 0 |
| 2012-04-10 | $7.79 | $7.79 | 0 |
| 2012-04-09 | $7.79 | $7.79 | 0 |
| 2012-04-05 | $7.79 | $7.79 | 0 |