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
- 2009-02-13 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 | $11.00 | $11.00 | 1,900 |
| 2012-12-28 | $10.94 | $10.94 | 300 |
| 2012-12-27 | $11.00 | $11.00 | 1,300 |
| 2012-12-26 | $10.90 | $10.90 | 600 |
| 2012-12-24 | $10.90 | $10.90 | 2,800 |
| 2012-12-21 | $10.75 | $10.75 | 1,500 |
| 2012-12-20 | $10.90 | $10.90 | 2,500 |
| 2012-12-19 | $10.82 | $10.82 | 700 |
| 2012-12-18 | $10.92 | $10.92 | 38,600 |
| 2012-12-17 | $11.02 | $11.02 | 1,400 |
| 2012-12-14 | $11.07 | $11.07 | 600 |
| 2012-12-13 | $11.05 | $11.05 | 1,000 |
| 2012-12-12 | $11.05 | $11.05 | 1,300 |
| 2012-12-11 | $10.86 | $10.86 | 3,200 |
| 2012-12-10 | $10.62 | $10.62 | 2,300 |
| 2012-12-07 | $10.60 | $10.60 | 600 |
| 2012-12-06 | $10.40 | $10.40 | 3,400 |
| 2012-12-05 | $10.95 | $10.95 | 5,900 |
| 2012-12-04 | $10.67 | $10.67 | 200 |
| 2012-12-03 | $10.45 | $10.45 | 100 |
| 2012-11-30 | $10.50 | $10.50 | 4,900 |
| 2012-11-29 | $10.84 | $10.84 | 2,400 |
| 2012-11-28 | $10.25 | $10.25 | 900 |
| 2012-11-27 | $10.49 | $10.49 | 2,700 |
| 2012-11-26 | $10.52 | $10.52 | 2,100 |
| 2012-11-23 | $10.53 | $10.53 | 200 |
| 2012-11-21 | $10.50 | $10.50 | 100 |
| 2012-11-20 | $10.30 | $10.30 | 1,300 |
| 2012-11-19 | $10.25 | $10.25 | 500 |
| 2012-11-16 | $10.44 | $10.44 | 900 |
| 2012-11-15 | $10.45 | $10.45 | 1,600 |
| 2012-11-14 | $10.40 | $10.40 | 0 |
| 2012-11-13 | $10.40 | $10.40 | 4,600 |
| 2012-11-12 | $10.35 | $10.35 | 400 |
| 2012-11-09 | $10.45 | $10.45 | 700 |
| 2012-11-08 | $10.42 | $10.42 | 600 |
| 2012-11-07 | $10.65 | $10.65 | 3,600 |
| 2012-11-06 | $11.90 | $11.90 | 3,800 |
| 2012-11-05 | $10.80 | $10.80 | 2,100 |
| 2012-11-02 | $10.95 | $10.95 | 700 |
| 2012-11-01 | $11.10 | $11.10 | 0 |
| 2012-10-31 | $11.10 | $11.10 | 2,300 |
| 2012-10-26 | $12.03 | $12.03 | 0 |
| 2012-10-25 | $12.03 | $12.03 | 0 |
| 2012-10-24 | $12.03 | $12.03 | 400 |
| 2012-10-23 | $12.00 | $12.00 | 800 |
| 2012-10-22 | $12.40 | $12.40 | 1,500 |
| 2012-10-19 | $12.60 | $12.60 | 0 |
| 2012-10-18 | $12.60 | $12.60 | 500 |
| 2012-10-17 | $12.50 | $12.50 | 200 |
| 2012-10-16 | $12.32 | $12.32 | 5,700 |
| 2012-10-15 | $12.00 | $12.00 | 0 |
| 2012-10-12 | $12.00 | $12.00 | 500 |
| 2012-10-11 | $11.95 | $11.95 | 5,700 |
| 2012-10-10 | $11.95 | $11.95 | 3,600 |
| 2012-10-09 | $11.95 | $11.95 | 200 |
| 2012-10-08 | $12.20 | $12.20 | 10,200 |
| 2012-10-05 | $12.33 | $12.33 | 300 |
| 2012-10-04 | $12.15 | $12.15 | 0 |
| 2012-10-03 | $12.15 | $12.15 | 500 |
| 2012-10-02 | $11.93 | $11.93 | 0 |
| 2012-10-01 | $11.93 | $11.93 | 600 |
| 2012-09-28 | $12.36 | $12.36 | 0 |
| 2012-09-27 | $12.36 | $12.36 | 300 |
| 2012-09-26 | $12.38 | $12.38 | 1,100 |
| 2012-09-25 | $12.65 | $12.65 | 500 |
| 2012-09-24 | $12.86 | $12.86 | 0 |
| 2012-09-21 | $12.86 | $12.86 | 10,200 |
| 2012-09-20 | $12.80 | $12.80 | 0 |
| 2012-09-19 | $12.80 | $12.80 | 400 |
| 2012-09-18 | $13.85 | $13.85 | 0 |
| 2012-09-17 | $13.85 | $13.85 | 1,100 |
| 2012-09-14 | $14.15 | $14.15 | 200 |
| 2012-09-13 | $13.52 | $13.52 | 0 |
| 2012-09-12 | $13.52 | $13.52 | 0 |
| 2012-09-11 | $13.52 | $13.52 | 1,300 |
| 2012-09-10 | $13.32 | $13.32 | 1,200 |
| 2012-09-07 | $13.50 | $13.50 | 0 |
| 2012-09-06 | $13.50 | $13.50 | 500 |
| 2012-09-05 | $13.75 | $13.75 | 100 |
| 2012-09-04 | $13.59 | $13.59 | 0 |
| 2012-08-31 | $13.59 | $13.59 | 0 |
| 2012-08-30 | $13.59 | $13.59 | 2,700 |
| 2012-08-29 | $13.78 | $13.78 | 700 |
| 2012-08-28 | $14.09 | $14.09 | 1,100 |
| 2012-08-27 | $14.15 | $14.15 | 200 |
| 2012-08-24 | $13.93 | $13.93 | 700 |
| 2012-08-23 | $14.00 | $14.00 | 1,600 |
| 2012-08-22 | $13.96 | $13.96 | 1,700 |
| 2012-08-21 | $14.38 | $14.38 | 1,400 |
| 2012-08-20 | $13.75 | $13.75 | 500 |
| 2012-08-17 | $14.03 | $14.03 | 400 |
| 2012-08-16 | $13.91 | $13.91 | 0 |
| 2012-08-15 | $13.91 | $13.91 | 9,400 |
| 2012-08-14 | $13.96 | $13.96 | 800 |
| 2012-08-13 | $13.80 | $13.80 | 600 |
| 2012-08-10 | $13.70 | $13.70 | 800 |
| 2012-08-09 | $13.55 | $13.55 | 1,200 |
| 2012-08-08 | $13.94 | $13.94 | 0 |
| 2012-08-07 | $13.94 | $13.94 | 7,400 |
| 2012-08-06 | $13.75 | $13.75 | 700 |
| 2012-08-03 | $13.45 | $13.45 | 11,100 |
| 2012-08-02 | $12.76 | $12.76 | 400 |
| 2012-08-01 | $13.35 | $13.35 | 700 |
| 2012-07-31 | $13.36 | $13.36 | 500 |
| 2012-07-30 | $13.33 | $13.33 | 300 |
| 2012-07-27 | $13.55 | $13.55 | 400 |
| 2012-07-26 | $12.25 | $12.25 | 0 |
| 2012-07-25 | $12.25 | $12.25 | 0 |
| 2012-07-24 | $12.25 | $12.25 | 300 |
| 2012-07-23 | $12.97 | $12.97 | 0 |
| 2012-07-20 | $12.97 | $12.97 | 900 |
| 2012-07-19 | $13.55 | $13.55 | 600 |
| 2012-07-18 | $12.96 | $12.96 | 0 |
| 2012-07-17 | $12.96 | $12.96 | 0 |
| 2012-07-16 | $12.96 | $12.96 | 100 |
| 2012-07-13 | $12.58 | $12.58 | 0 |
| 2012-07-12 | $12.58 | $12.58 | 0 |
| 2012-07-11 | $12.58 | $12.58 | 242,600 |
| 2012-07-10 | $12.53 | $12.53 | 338,100 |
| 2012-07-09 | $12.56 | $12.56 | 600 |
| 2012-07-06 | $12.47 | $12.47 | 700 |
| 2012-07-05 | $12.75 | $12.75 | 2,800 |
| 2012-07-03 | $12.95 | $12.95 | 200 |
| 2012-07-02 | $13.07 | $13.07 | 600 |
| 2012-06-29 | $13.00 | $13.00 | 800 |
| 2012-06-28 | $12.30 | $12.30 | 500 |
| 2012-06-27 | $12.32 | $12.32 | 400 |
| 2012-06-26 | $12.10 | $12.10 | 0 |
| 2012-06-25 | $12.10 | $12.10 | 3,700 |
| 2012-06-22 | $12.23 | $12.23 | 0 |
| 2012-06-21 | $12.23 | $12.23 | 400 |
| 2012-06-20 | $12.45 | $12.45 | 500 |
| 2012-06-19 | $12.25 | $12.25 | 3,900 |
| 2012-06-18 | $12.50 | $12.50 | 0 |
| 2012-06-15 | $12.50 | $12.50 | 2,200 |
| 2012-06-14 | $12.15 | $12.15 | 1,900 |
| 2012-06-13 | $12.10 | $12.10 | 200 |
| 2012-06-12 | $12.12 | $12.12 | 3,100 |
| 2012-06-11 | $11.93 | $11.93 | 3,400 |
| 2012-06-08 | $12.00 | $12.00 | 2,300 |
| 2012-06-07 | $11.75 | $11.75 | 0 |
| 2012-06-06 | $11.75 | $11.75 | 100 |
| 2012-06-05 | $12.47 | $12.47 | 0 |
| 2012-06-04 | $12.47 | $12.47 | 0 |
| 2012-06-01 | $12.47 | $12.47 | 300 |
| 2012-05-31 | $12.55 | $12.55 | 4,500 |
| 2012-05-30 | $12.65 | $12.65 | 1,300 |
| 2012-05-29 | $12.86 | $12.86 | 0 |
| 2012-05-25 | $12.86 | $12.86 | 1,000 |
| 2012-05-24 | $12.55 | $12.55 | 0 |
| 2012-05-23 | $12.55 | $12.55 | 1,900 |
| 2012-05-22 | $13.22 | $13.22 | 200 |
| 2012-05-21 | $12.97 | $12.97 | 1,000 |
| 2012-05-18 | $12.63 | $12.63 | 2,000 |
| 2012-05-17 | $12.65 | $12.65 | 300 |
| 2012-05-16 | $12.60 | $12.60 | 2,900 |
| 2012-05-15 | $12.60 | $12.60 | 1,500 |
| 2012-05-14 | $13.00 | $13.00 | 4,800 |
| 2012-05-11 | $13.35 | $13.35 | 700 |
| 2012-05-10 | $13.44 | $13.44 | 0 |
| 2012-05-09 | $13.44 | $13.44 | 500 |
| 2012-05-08 | $13.71 | $13.71 | 400 |
| 2012-05-07 | $13.80 | $13.80 | 400 |
| 2012-05-04 | $13.61 | $13.61 | 1,000 |
| 2012-05-03 | $13.45 | $13.45 | 700 |
| 2012-05-02 | $13.40 | $13.40 | 250,200 |
| 2012-05-01 | $13.60 | $13.60 | 1,000 |
| 2012-04-30 | $13.25 | $13.25 | 1,700 |
| 2012-04-27 | $13.70 | $13.70 | 200 |
| 2012-04-26 | $13.60 | $13.60 | 2,400 |
| 2012-04-25 | $13.41 | $13.41 | 0 |
| 2012-04-24 | $13.41 | $13.41 | 2,800 |
| 2012-04-23 | $13.25 | $13.25 | 0 |
| 2012-04-20 | $13.25 | $13.25 | 300 |
| 2012-04-19 | $12.95 | $12.95 | 700 |
| 2012-04-18 | $13.30 | $13.30 | 4,300 |
| 2012-04-17 | $13.60 | $13.60 | 500 |
| 2012-04-16 | $13.22 | $13.22 | 0 |
| 2012-04-13 | $13.22 | $13.22 | 400 |
| 2012-04-12 | $13.62 | $13.62 | 400 |
| 2012-04-11 | $13.74 | $13.74 | 200 |
| 2012-04-10 | $13.70 | $13.70 | 200 |
| 2012-04-09 | $13.87 | $13.87 | 200 |
| 2012-04-05 | $13.75 | $13.75 | 25,400 |
| 2012-04-04 | $13.99 | $13.99 | 500 |
| 2012-04-03 | $14.05 | $14.05 | 1,100 |
| 2012-04-02 | $14.85 | $14.85 | 200 |
| 2012-03-30 | $14.75 | $14.75 | 100 |
| 2012-03-29 | $14.85 | $14.85 | 500 |
| 2012-03-28 | $14.85 | $14.85 | 11,300 |
| 2012-03-27 | $15.10 | $15.10 | 100 |
| 2012-03-26 | $15.33 | $15.33 | 500 |
| 2012-03-23 | $15.19 | $15.19 | 200 |
| 2012-03-22 | $15.15 | $15.15 | 5,000 |
| 2012-03-21 | $15.23 | $15.23 | 2,200 |
| 2012-03-20 | $15.00 | $15.00 | 0 |
| 2012-03-19 | $15.00 | $15.00 | 800 |
| 2012-03-16 | $14.90 | $14.90 | 600 |
| 2012-03-15 | $14.63 | $14.63 | 200 |
| 2012-03-14 | $14.60 | $14.60 | 500 |
| 2012-03-13 | $14.50 | $14.50 | 4,300 |
| 2012-03-12 | $14.63 | $14.63 | 20,100 |
| 2012-03-09 | $14.61 | $14.61 | 900 |
| 2012-03-08 | $14.33 | $14.33 | 0 |
| 2012-03-07 | $14.33 | $14.33 | 500 |
| 2012-03-06 | $14.40 | $14.40 | 1,200 |
| 2012-03-05 | $14.86 | $14.86 | 800 |
| 2012-03-02 | $15.60 | $15.60 | 0 |
| 2012-03-01 | $15.60 | $15.60 | 0 |
| 2012-02-29 | $15.60 | $15.60 | 500 |
| 2012-02-28 | $15.50 | $15.50 | 2,700 |
| 2012-02-27 | $15.94 | $15.94 | 0 |
| 2012-02-24 | $15.94 | $15.94 | 1,200 |
| 2012-02-23 | $15.35 | $15.35 | 11,600 |
| 2012-02-22 | $15.30 | $15.30 | 300 |
| 2012-02-21 | $15.17 | $15.17 | 37,000 |
| 2012-02-17 | $14.69 | $14.69 | 0 |
| 2012-02-16 | $14.69 | $14.69 | 42,400 |
| 2012-02-15 | $14.60 | $14.60 | 200 |
| 2012-02-14 | $14.70 | $14.70 | 1,600 |
| 2012-02-13 | $14.90 | $14.90 | 500 |
| 2012-02-10 | $14.72 | $14.72 | 11,500 |
| 2012-02-09 | $15.10 | $15.10 | 500 |
| 2012-02-08 | $15.26 | $15.26 | 100 |
| 2012-02-07 | $15.36 | $15.36 | 200 |
| 2012-02-06 | $14.99 | $14.99 | 3,400 |
| 2012-02-03 | $15.40 | $15.40 | 200 |
| 2012-02-02 | $14.85 | $14.85 | 0 |
| 2012-02-01 | $14.85 | $14.85 | 0 |
| 2012-01-31 | $14.85 | $14.85 | 1,000 |
| 2012-01-30 | $14.78 | $14.78 | 300 |
| 2012-01-27 | $15.00 | $15.00 | 2,700 |
| 2012-01-26 | $15.07 | $15.07 | 1,467,800 |
| 2012-01-25 | $15.15 | $15.15 | 0 |
| 2012-01-24 | $15.15 | $15.15 | 0 |
| 2012-01-23 | $15.15 | $15.15 | 300 |
| 2012-01-20 | $14.90 | $14.90 | 26,200 |
| 2012-01-19 | $14.80 | $14.80 | 56,300 |
| 2012-01-18 | $14.71 | $14.71 | 3,600 |
| 2012-01-17 | $15.00 | $15.00 | 600 |
| 2012-01-13 | $14.65 | $14.65 | 3,400 |
| 2012-01-12 | $15.20 | $15.20 | 4,300 |
| 2012-01-11 | $15.05 | $15.05 | 1,000 |
| 2012-01-10 | $15.15 | $15.15 | 2,900 |
| 2012-01-09 | $15.10 | $15.10 | 1,200 |
| 2012-01-06 | $14.90 | $14.90 | 26,300 |
| 2012-01-05 | $15.69 | $15.69 | 0 |
| 2012-01-04 | $15.69 | $15.69 | 200 |
| 2012-01-03 | $15.49 | $15.49 | 0 |