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
- 1999-11-10 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 | $11.44 | $17.57 | 0 |
| 2012-12-28 | $11.44 | $17.57 | 300 |
| 2012-12-27 | $11.25 | $17.28 | 1,000 |
| 2012-12-26 | $11.32 | $17.38 | 200 |
| 2012-12-24 | $11.17 | $17.15 | 0 |
| 2012-12-21 | $11.17 | $17.15 | 4,700 |
| 2012-12-20 | $11.99 | $18.41 | 11,100 |
| 2012-12-19 | $11.30 | $17.35 | 0 |
| 2012-12-18 | $11.30 | $17.35 | 0 |
| 2012-12-17 | $11.30 | $17.20 | 500 |
| 2012-12-14 | $11.28 | $17.17 | 5,600 |
| 2012-12-13 | $11.36 | $17.29 | 1,000 |
| 2012-12-12 | $11.16 | $16.99 | 300 |
| 2012-12-11 | $11.25 | $17.12 | 3,100 |
| 2012-12-10 | $11.14 | $16.96 | 0 |
| 2012-12-07 | $11.14 | $16.96 | 1,500 |
| 2012-12-06 | $11.10 | $16.90 | 0 |
| 2012-12-05 | $11.10 | $16.90 | 4,000 |
| 2012-12-04 | $11.06 | $16.84 | 1,800 |
| 2012-12-03 | $11.10 | $16.90 | 0 |
| 2012-11-30 | $11.10 | $16.90 | 0 |
| 2012-11-29 | $11.10 | $16.90 | 0 |
| 2012-11-28 | $11.10 | $16.90 | 2,300 |
| 2012-11-27 | $11.10 | $16.90 | 700 |
| 2012-11-26 | $11.10 | $16.90 | 100 |
| 2012-11-23 | $11.14 | $16.96 | 0 |
| 2012-11-21 | $11.14 | $16.96 | 400 |
| 2012-11-20 | $11.03 | $16.79 | 1,200 |
| 2012-11-19 | $11.04 | $16.80 | 2,500 |
| 2012-11-16 | $11.01 | $16.76 | 0 |
| 2012-11-15 | $11.01 | $16.76 | 7,500 |
| 2012-11-14 | $11.01 | $16.76 | 10,600 |
| 2012-11-13 | $11.01 | $16.76 | 100 |
| 2012-11-12 | $11.02 | $16.77 | 2,100 |
| 2012-11-09 | $11.01 | $16.76 | 100 |
| 2012-11-08 | $10.31 | $15.69 | 4,400 |
| 2012-11-07 | $11.25 | $17.12 | 0 |
| 2012-11-06 | $11.25 | $17.12 | 500 |
| 2012-11-05 | $11.25 | $17.12 | 800 |
| 2012-11-02 | $11.02 | $16.77 | 200 |
| 2012-11-01 | $11.03 | $16.79 | 300 |
| 2012-10-31 | $11.01 | $16.76 | 2,600 |
| 2012-10-26 | $10.96 | $16.68 | 3,100 |
| 2012-10-25 | $11.20 | $17.05 | 2,100 |
| 2012-10-24 | $11.10 | $16.90 | 26,000 |
| 2012-10-23 | $11.25 | $17.12 | 700 |
| 2012-10-22 | $11.25 | $17.12 | 0 |
| 2012-10-19 | $11.25 | $17.12 | 0 |
| 2012-10-18 | $11.25 | $17.12 | 300 |
| 2012-10-17 | $11.48 | $17.47 | 400 |
| 2012-10-16 | $11.43 | $17.40 | 0 |
| 2012-10-15 | $11.43 | $17.40 | 500 |
| 2012-10-12 | $11.25 | $17.12 | 0 |
| 2012-10-11 | $11.25 | $17.12 | 3,100 |
| 2012-10-10 | $11.48 | $17.47 | 200 |
| 2012-10-09 | $11.24 | $17.11 | 100 |
| 2012-10-08 | $11.15 | $16.97 | 100 |
| 2012-10-05 | $11.01 | $16.76 | 0 |
| 2012-10-04 | $11.01 | $16.76 | 300 |
| 2012-10-03 | $11.00 | $16.74 | 0 |
| 2012-10-02 | $11.00 | $16.74 | 0 |
| 2012-10-01 | $11.00 | $16.74 | 1,000 |
| 2012-09-28 | $11.49 | $17.49 | 1,000 |
| 2012-09-27 | $10.91 | $16.61 | 1,000 |
| 2012-09-26 | $11.49 | $17.49 | 3,500 |
| 2012-09-25 | $11.08 | $16.71 | 0 |
| 2012-09-24 | $11.08 | $16.71 | 0 |
| 2012-09-21 | $11.08 | $16.71 | 4,600 |
| 2012-09-20 | $11.01 | $16.61 | 200 |
| 2012-09-19 | $11.01 | $16.61 | 11,700 |
| 2012-09-18 | $11.15 | $16.82 | 300 |
| 2012-09-17 | $11.14 | $16.80 | 0 |
| 2012-09-14 | $11.14 | $16.80 | 0 |
| 2012-09-13 | $11.14 | $16.80 | 200 |
| 2012-09-12 | $11.14 | $16.80 | 0 |
| 2012-09-11 | $11.14 | $16.80 | 3,000 |
| 2012-09-10 | $11.15 | $16.82 | 0 |
| 2012-09-07 | $11.15 | $16.82 | 500 |
| 2012-09-06 | $11.15 | $16.82 | 17,600 |
| 2012-09-05 | $11.18 | $16.86 | 0 |
| 2012-09-04 | $11.18 | $16.86 | 0 |
| 2012-08-31 | $11.18 | $16.86 | 2,900 |
| 2012-08-30 | $10.70 | $16.14 | 600 |
| 2012-08-29 | $10.66 | $16.08 | 0 |
| 2012-08-28 | $10.66 | $16.08 | 0 |
| 2012-08-27 | $10.66 | $16.08 | 2,300 |
| 2012-08-24 | $10.75 | $16.22 | 300 |
| 2012-08-23 | $10.66 | $16.08 | 0 |
| 2012-08-22 | $10.66 | $16.08 | 0 |
| 2012-08-21 | $10.66 | $16.08 | 0 |
| 2012-08-20 | $10.66 | $16.08 | 0 |
| 2012-08-17 | $10.66 | $16.08 | 0 |
| 2012-08-16 | $10.66 | $16.08 | 0 |
| 2012-08-15 | $10.66 | $16.08 | 0 |
| 2012-08-14 | $10.66 | $16.08 | 1,300 |
| 2012-08-13 | $11.05 | $16.67 | 0 |
| 2012-08-10 | $11.05 | $16.67 | 700 |
| 2012-08-09 | $11.49 | $17.33 | 0 |
| 2012-08-08 | $11.49 | $17.33 | 0 |
| 2012-08-07 | $11.49 | $17.33 | 0 |
| 2012-08-06 | $11.49 | $17.33 | 0 |
| 2012-08-03 | $11.49 | $17.33 | 300 |
| 2012-08-02 | $11.35 | $17.12 | 0 |
| 2012-08-01 | $11.35 | $17.12 | 0 |
| 2012-07-31 | $11.35 | $17.12 | 1,400 |
| 2012-07-30 | $10.41 | $15.70 | 1,000 |
| 2012-07-27 | $10.52 | $15.87 | 0 |
| 2012-07-26 | $10.52 | $15.87 | 700 |
| 2012-07-25 | $10.52 | $15.87 | 2,900 |
| 2012-07-24 | $10.52 | $15.87 | 500 |
| 2012-07-23 | $10.56 | $15.93 | 300 |
| 2012-07-20 | $10.52 | $15.87 | 500 |
| 2012-07-19 | $10.51 | $15.85 | 0 |
| 2012-07-18 | $10.51 | $15.85 | 200 |
| 2012-07-17 | $10.50 | $15.84 | 2,400 |
| 2012-07-16 | $10.40 | $15.69 | 400 |
| 2012-07-13 | $10.30 | $15.54 | 600 |
| 2012-07-12 | $10.27 | $15.49 | 300 |
| 2012-07-11 | $10.30 | $15.54 | 800 |
| 2012-07-10 | $10.90 | $16.44 | 500 |
| 2012-07-09 | $10.90 | $16.44 | 200 |
| 2012-07-06 | $10.54 | $15.90 | 900 |
| 2012-07-05 | $10.90 | $16.44 | 500 |
| 2012-07-03 | $10.90 | $16.44 | 2,200 |
| 2012-07-02 | $10.65 | $16.06 | 0 |
| 2012-06-29 | $10.65 | $16.06 | 500 |
| 2012-06-28 | $10.90 | $16.44 | 200 |
| 2012-06-27 | $10.90 | $16.44 | 300 |
| 2012-06-26 | $10.99 | $16.43 | 200 |
| 2012-06-25 | $11.28 | $16.86 | 1,300 |
| 2012-06-22 | $11.23 | $16.79 | 2,400 |
| 2012-06-21 | $11.39 | $17.02 | 200 |
| 2012-06-20 | $10.85 | $16.22 | 2,200 |
| 2012-06-19 | $10.90 | $16.29 | 0 |
| 2012-06-18 | $10.90 | $16.29 | 1,100 |
| 2012-06-15 | $10.94 | $16.35 | 1,800 |
| 2012-06-14 | $10.92 | $16.32 | 100 |
| 2012-06-13 | $10.95 | $16.37 | 0 |
| 2012-06-12 | $10.95 | $16.37 | 400 |
| 2012-06-11 | $10.77 | $16.10 | 300 |
| 2012-06-08 | $10.80 | $16.14 | 300 |
| 2012-06-07 | $10.80 | $16.14 | 200 |
| 2012-06-06 | $10.80 | $16.14 | 0 |
| 2012-06-05 | $10.80 | $16.14 | 300 |
| 2012-06-04 | $10.80 | $16.14 | 500 |
| 2012-06-01 | $10.47 | $15.65 | 200 |
| 2012-05-31 | $10.30 | $15.40 | 2,000 |
| 2012-05-30 | $10.30 | $15.40 | 3,200 |
| 2012-05-29 | $10.25 | $15.32 | 800 |
| 2012-05-25 | $10.55 | $15.77 | 0 |
| 2012-05-24 | $10.55 | $15.77 | 600 |
| 2012-05-23 | $10.67 | $15.95 | 1,900 |
| 2012-05-22 | $10.75 | $16.07 | 1,700 |
| 2012-05-21 | $10.80 | $16.14 | 400 |
| 2012-05-18 | $10.78 | $16.11 | 200 |
| 2012-05-17 | $10.60 | $15.84 | 1,800 |
| 2012-05-16 | $10.50 | $15.69 | 1,500 |
| 2012-05-15 | $10.95 | $16.37 | 200 |
| 2012-05-14 | $10.54 | $15.75 | 700 |
| 2012-05-11 | $10.50 | $15.69 | 3,500 |
| 2012-05-10 | $10.60 | $15.84 | 2,600 |
| 2012-05-09 | $10.15 | $15.17 | 0 |
| 2012-05-08 | $10.15 | $15.17 | 1,200 |
| 2012-05-07 | $10.15 | $15.17 | 700 |
| 2012-05-04 | $10.10 | $15.10 | 300 |
| 2012-05-03 | $10.00 | $14.95 | 600 |
| 2012-05-02 | $10.30 | $15.40 | 700 |
| 2012-05-01 | $10.22 | $15.28 | 1,700 |
| 2012-04-30 | $10.07 | $15.05 | 0 |
| 2012-04-27 | $10.07 | $15.05 | 3,400 |
| 2012-04-26 | $10.10 | $15.10 | 6,000 |
| 2012-04-25 | $11.20 | $16.74 | 900 |
| 2012-04-24 | $10.50 | $15.69 | 600 |
| 2012-04-23 | $10.45 | $15.62 | 0 |
| 2012-04-20 | $10.45 | $15.62 | 700 |
| 2012-04-19 | $10.00 | $14.95 | 2,700 |
| 2012-04-18 | $10.00 | $14.95 | 1,100 |
| 2012-04-17 | $10.00 | $14.95 | 3,500 |
| 2012-04-16 | $9.83 | $14.69 | 7,300 |
| 2012-04-13 | $10.00 | $14.95 | 2,400 |
| 2012-04-12 | $10.00 | $14.95 | 12,200 |
| 2012-04-11 | $10.00 | $14.95 | 1,700 |
| 2012-04-10 | $10.00 | $14.95 | 1,100 |
| 2012-04-09 | $9.81 | $14.66 | 2,900 |
| 2012-04-05 | $10.00 | $14.95 | 7,300 |
| 2012-04-04 | $10.00 | $14.95 | 2,600 |
| 2012-04-03 | $10.00 | $14.95 | 3,700 |
| 2012-04-02 | $10.00 | $14.95 | 2,500 |
| 2012-03-30 | $10.00 | $14.95 | 5,200 |
| 2012-03-29 | $9.90 | $14.80 | 4,400 |
| 2012-03-28 | $9.95 | $14.87 | 2,900 |
| 2012-03-27 | $9.90 | $14.80 | 10,500 |
| 2012-03-26 | $10.00 | $14.95 | 2,000 |
| 2012-03-23 | $10.00 | $14.95 | 3,900 |
| 2012-03-22 | $10.00 | $14.95 | 8,200 |
| 2012-03-21 | $10.00 | $14.95 | 2,200 |
| 2012-03-20 | $10.00 | $14.80 | 1,600 |
| 2012-03-19 | $9.90 | $14.65 | 900 |
| 2012-03-16 | $9.90 | $14.65 | 3,400 |
| 2012-03-15 | $9.48 | $14.03 | 300 |
| 2012-03-14 | $9.39 | $13.89 | 4,300 |
| 2012-03-13 | $9.38 | $13.88 | 7,500 |
| 2012-03-12 | $9.90 | $14.65 | 4,100 |
| 2012-03-09 | $9.93 | $14.69 | 1,900 |
| 2012-03-08 | $10.00 | $14.80 | 1,100 |
| 2012-03-07 | $9.91 | $14.66 | 200 |
| 2012-03-06 | $9.80 | $14.50 | 0 |
| 2012-03-05 | $9.80 | $14.50 | 4,900 |
| 2012-03-02 | $9.30 | $13.76 | 1,600 |
| 2012-03-01 | $9.40 | $13.91 | 2,200 |
| 2012-02-29 | $9.87 | $14.61 | 0 |
| 2012-02-28 | $9.87 | $14.61 | 300 |
| 2012-02-27 | $9.54 | $14.12 | 700 |
| 2012-02-24 | $10.00 | $14.80 | 300 |
| 2012-02-23 | $9.91 | $14.66 | 600 |
| 2012-02-22 | $9.79 | $14.49 | 500 |
| 2012-02-21 | $9.52 | $14.09 | 300 |
| 2012-02-17 | $9.41 | $13.92 | 800 |
| 2012-02-16 | $9.84 | $14.56 | 1,500 |
| 2012-02-15 | $9.31 | $13.78 | 300 |
| 2012-02-14 | $9.30 | $13.76 | 1,400 |
| 2012-02-13 | $9.50 | $14.06 | 3,900 |
| 2012-02-10 | $9.50 | $14.06 | 0 |
| 2012-02-09 | $9.50 | $14.06 | 7,400 |
| 2012-02-08 | $9.65 | $14.28 | 15,600 |
| 2012-02-07 | $9.30 | $13.76 | 6,600 |
| 2012-02-06 | $9.71 | $14.37 | 400 |
| 2012-02-03 | $9.90 | $14.65 | 36,700 |
| 2012-02-02 | $10.54 | $15.60 | 1,900 |
| 2012-02-01 | $10.90 | $16.13 | 2,200 |
| 2012-01-31 | $10.00 | $14.80 | 400 |
| 2012-01-30 | $9.98 | $14.77 | 2,000 |
| 2012-01-27 | $8.91 | $13.18 | 2,200 |
| 2012-01-26 | $8.93 | $13.21 | 300 |
| 2012-01-25 | $8.99 | $13.30 | 8,600 |
| 2012-01-24 | $8.70 | $12.87 | 11,600 |
| 2012-01-23 | $8.30 | $12.28 | 1,500 |
| 2012-01-20 | $8.28 | $12.25 | 7,700 |
| 2012-01-19 | $8.30 | $12.28 | 1,100 |
| 2012-01-18 | $8.30 | $12.28 | 1,900 |
| 2012-01-17 | $8.25 | $12.21 | 500 |
| 2012-01-13 | $8.10 | $11.99 | 0 |
| 2012-01-12 | $8.10 | $11.99 | 1,000 |
| 2012-01-11 | $8.22 | $12.16 | 0 |
| 2012-01-10 | $8.22 | $12.16 | 4,300 |
| 2012-01-09 | $8.21 | $12.15 | 200 |
| 2012-01-06 | $8.25 | $12.21 | 1,000 |
| 2012-01-05 | $8.25 | $12.21 | 500 |
| 2012-01-04 | $8.25 | $12.21 | 1,900 |
| 2012-01-03 | $8.20 | $12.13 | 900 |