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
- 2012-08-03 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 | $10.49 | $10.49 | 178,000 | — | — |
| 2012-12-28 | $10.37 | $10.37 | 142,900 | — | — |
| 2012-12-27 | $10.67 | $10.67 | 189,900 | — | — |
| 2012-12-26 | $11.03 | $11.03 | 199,700 | — | — |
| 2012-12-24 | $10.72 | $10.72 | 64,100 | — | — |
| 2012-12-21 | $10.97 | $10.97 | 329,400 | — | — |
| 2012-12-20 | $11.01 | $11.01 | 309,800 | — | — |
| 2012-12-19 | $11.31 | $11.31 | 259,100 | — | — |
| 2012-12-18 | $11.63 | $11.63 | 350,200 | — | — |
| 2012-12-17 | $11.61 | $11.61 | 173,700 | — | — |
| 2012-12-14 | $11.76 | $11.76 | 285,600 | — | — |
| 2012-12-13 | $11.59 | $11.59 | 173,200 | — | — |
| 2012-12-12 | $11.80 | $11.80 | 493,000 | — | — |
| 2012-12-11 | $11.57 | $11.57 | 657,400 | — | — |
| 2012-12-10 | $11.73 | $11.73 | 106,800 | — | — |
| 2012-12-07 | $11.74 | $11.74 | 386,600 | — | — |
| 2012-12-06 | $11.86 | $11.86 | 169,300 | — | — |
| 2012-12-05 | $11.86 | $11.86 | 431,200 | — | — |
| 2012-12-04 | $11.70 | $11.70 | 698,600 | — | — |
| 2012-12-03 | $12.14 | $12.14 | 1,081,300 | — | — |
| 2012-11-30 | $13.31 | $13.31 | 427,000 | — | — |
| 2012-11-29 | $13.78 | $13.78 | 265,000 | — | — |
| 2012-11-28 | $13.78 | $13.78 | 267,500 | — | — |
| 2012-11-27 | $13.83 | $13.83 | 157,000 | — | — |
| 2012-11-26 | $14.46 | $14.46 | 88,000 | — | — |
| 2012-11-23 | $14.59 | $14.59 | 50,500 | — | — |
| 2012-11-21 | $14.06 | $14.06 | 48,000 | — | — |
| 2012-11-20 | $14.00 | $14.00 | 252,000 | — | — |
| 2012-11-19 | $14.11 | $14.11 | 124,400 | — | — |
| 2012-11-16 | $13.89 | $13.89 | 226,700 | — | — |
| 2012-11-15 | $13.50 | $13.50 | 133,500 | — | — |
| 2012-11-14 | $13.64 | $13.64 | 99,800 | — | — |
| 2012-11-13 | $13.63 | $13.63 | 151,900 | — | — |
| 2012-11-12 | $13.76 | $13.76 | 199,300 | — | — |
| 2012-11-09 | $13.86 | $13.86 | 578,600 | — | — |
| 2012-11-08 | $14.81 | $14.81 | 137,000 | — | — |
| 2012-11-07 | $14.65 | $14.65 | 163,600 | — | — |
| 2012-11-06 | $15.06 | $15.06 | 297,200 | — | — |
| 2012-11-05 | $14.02 | $14.02 | 500,000 | — | — |
| 2012-11-02 | $14.38 | $14.38 | 1,584,100 | — | — |
| 2012-11-01 | $17.67 | $17.67 | 238,200 | — | — |
| 2012-10-31 | $17.16 | $17.16 | 272,900 | — | — |
| 2012-10-26 | $16.55 | $16.55 | 107,500 | — | — |
| 2012-10-25 | $16.06 | $16.06 | 228,300 | — | — |
| 2012-10-24 | $15.81 | $15.81 | 117,700 | — | — |
| 2012-10-23 | $16.50 | $16.50 | 73,800 | — | — |
| 2012-10-22 | $16.34 | $16.34 | 262,900 | — | — |
| 2012-10-19 | $16.91 | $16.91 | 245,800 | — | — |
| 2012-10-18 | $17.15 | $17.15 | 21,300 | — | — |
| 2012-10-17 | $17.05 | $17.05 | 129,600 | — | — |
| 2012-10-16 | $17.76 | $17.76 | 68,000 | — | — |
| 2012-10-15 | $18.12 | $18.12 | 102,600 | — | — |
| 2012-10-12 | $17.63 | $17.63 | 44,400 | — | — |
| 2012-10-11 | $17.37 | $17.37 | 77,300 | — | — |
| 2012-10-10 | $16.80 | $16.80 | 121,300 | — | — |
| 2012-10-09 | $16.60 | $16.60 | 104,400 | — | — |
| 2012-10-08 | $16.70 | $16.70 | 138,900 | — | — |
| 2012-10-05 | $16.55 | $16.55 | 201,000 | — | — |
| 2012-10-04 | $17.01 | $17.01 | 568,500 | — | — |
| 2012-10-03 | $18.35 | $18.35 | 212,100 | — | — |
| 2012-10-02 | $18.75 | $18.75 | 294,600 | — | — |
| 2012-10-01 | $18.48 | $18.48 | 328,900 | — | — |
| 2012-09-28 | $18.03 | $18.03 | 1,448,500 | — | — |
| 2012-09-27 | $16.85 | $16.85 | 77,200 | — | — |
| 2012-09-26 | $16.80 | $16.80 | 50,400 | — | — |
| 2012-09-25 | $16.70 | $16.70 | 117,200 | — | — |
| 2012-09-24 | $16.52 | $16.52 | 109,700 | — | — |
| 2012-09-21 | $16.70 | $16.70 | 97,900 | — | — |
| 2012-09-20 | $16.72 | $16.72 | 86,900 | — | — |
| 2012-09-19 | $16.76 | $16.76 | 70,800 | — | — |
| 2012-09-18 | $16.84 | $16.84 | 141,100 | — | — |
| 2012-09-17 | $16.46 | $16.46 | 139,200 | — | — |
| 2012-09-14 | $16.81 | $16.81 | 96,000 | — | — |
| 2012-09-13 | $16.89 | $16.89 | 103,000 | — | — |
| 2012-09-12 | $16.30 | $16.30 | 63,300 | — | — |
| 2012-09-11 | $16.30 | $16.30 | 70,200 | — | — |
| 2012-09-10 | $16.53 | $16.53 | 113,700 | — | — |
| 2012-09-07 | $16.40 | $16.40 | 98,800 | — | — |
| 2012-09-06 | $16.46 | $16.46 | 90,000 | — | — |
| 2012-09-05 | $15.97 | $15.97 | 97,600 | — | — |
| 2012-09-04 | $16.14 | $16.14 | 209,700 | — | — |
| 2012-08-31 | $15.92 | $15.92 | 107,500 | — | — |
| 2012-08-30 | $15.61 | $15.61 | 182,000 | — | — |
| 2012-08-29 | $15.34 | $15.34 | 208,100 | — | — |
| 2012-08-28 | $15.25 | $15.25 | 256,900 | — | — |
| 2012-08-27 | $15.05 | $15.05 | 158,500 | — | — |
| 2012-08-24 | $14.66 | $14.66 | 73,000 | — | — |
| 2012-08-23 | $14.49 | $14.49 | 181,300 | — | — |
| 2012-08-22 | $14.44 | $14.44 | 64,000 | — | — |
| 2012-08-21 | $14.22 | $14.22 | 73,100 | — | — |
| 2012-08-20 | $14.44 | $14.44 | 76,000 | — | — |
| 2012-08-17 | $14.35 | $14.35 | 133,000 | — | — |
| 2012-08-16 | $14.35 | $14.35 | 51,400 | — | — |
| 2012-08-15 | $14.25 | $14.25 | 50,200 | — | — |
| 2012-08-14 | $14.62 | $14.62 | 91,400 | — | — |
| 2012-08-13 | $13.95 | $13.95 | 111,200 | — | — |
| 2012-08-10 | $13.90 | $13.90 | 106,400 | — | — |
| 2012-08-09 | $13.51 | $13.51 | 145,400 | — | — |
| 2012-08-08 | $13.45 | $13.45 | 114,500 | — | — |
| 2012-08-07 | $13.50 | $13.50 | 64,800 | — | — |
| 2012-08-06 | $13.56 | $13.56 | 190,400 | — | — |
| 2012-08-03 | $13.50 | $13.50 | 3,900,600 | — | — |