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
- 2012-04-19 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 | $11.43 | $11.43 | 0 | — | — |
| 2012-12-28 | $11.43 | $11.43 | 0 | — | — |
| 2012-12-27 | $11.43 | $11.43 | 0 | — | — |
| 2012-12-26 | $11.43 | $11.43 | 0 | — | — |
| 2012-12-24 | $11.43 | $11.43 | 0 | — | — |
| 2012-12-21 | $11.43 | $11.43 | 300 | — | — |
| 2012-12-20 | $11.57 | $11.57 | 1,110 | — | — |
| 2012-12-19 | $12.03 | $12.03 | 0 | — | — |
| 2012-12-18 | $12.03 | $12.03 | 90 | — | — |
| 2012-12-17 | $12.10 | $12.10 | 0 | — | — |
| 2012-12-14 | $12.10 | $12.10 | 0 | — | — |
| 2012-12-13 | $12.10 | $12.10 | 0 | — | — |
| 2012-12-12 | $12.10 | $12.10 | 0 | — | — |
| 2012-12-11 | $12.10 | $12.10 | 30 | — | — |
| 2012-12-10 | $12.10 | $12.10 | 60 | — | — |
| 2012-12-07 | $12.13 | $12.13 | 570 | — | — |
| 2012-12-06 | $12.13 | $12.13 | 1,200 | — | — |
| 2012-12-05 | $12.00 | $12.00 | 1,620 | — | — |
| 2012-12-04 | $13.33 | $13.33 | 0 | — | — |
| 2012-12-03 | $13.33 | $13.33 | 780 | — | — |
| 2012-11-30 | $13.27 | $13.27 | 660 | — | — |
| 2012-11-29 | $13.23 | $13.23 | 780 | — | — |
| 2012-11-28 | $13.33 | $13.33 | 1,500 | — | — |
| 2012-11-27 | $13.70 | $13.70 | 1,860 | — | — |
| 2012-11-26 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-23 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-21 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-20 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-19 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-16 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-15 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-14 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-13 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-12 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-09 | $14.23 | $14.23 | 0 | — | — |
| 2012-11-08 | $14.23 | $14.23 | 60 | — | — |
| 2012-11-07 | $13.23 | $13.23 | 180 | — | — |
| 2012-11-06 | $12.50 | $12.50 | 0 | — | — |
| 2012-11-05 | $12.50 | $12.50 | 0 | — | — |
| 2012-11-02 | $12.50 | $12.50 | 1,290 | — | — |
| 2012-11-01 | $11.67 | $11.67 | 0 | — | — |
| 2012-10-31 | $11.67 | $11.67 | 1,410 | — | — |
| 2012-10-26 | $14.00 | $14.00 | 30 | — | — |
| 2012-10-25 | $14.00 | $14.00 | 360 | — | — |
| 2012-10-24 | $15.00 | $15.00 | 0 | — | — |
| 2012-10-23 | $15.00 | $15.00 | 0 | — | — |
| 2012-10-22 | $15.00 | $15.00 | 0 | — | — |
| 2012-10-19 | $15.00 | $15.00 | 690 | — | — |
| 2012-10-18 | $15.57 | $15.57 | 0 | — | — |
| 2012-10-17 | $15.57 | $15.57 | 60 | — | — |
| 2012-10-16 | $14.67 | $14.67 | 1,590 | — | — |
| 2012-10-15 | $16.47 | $16.47 | 930 | — | — |
| 2012-10-12 | $18.30 | $18.30 | 0 | — | — |
| 2012-10-11 | $18.30 | $18.30 | 0 | — | — |
| 2012-10-10 | $18.30 | $18.30 | 300 | — | — |
| 2012-10-09 | $18.07 | $18.07 | 1,050 | — | — |
| 2012-10-08 | $18.57 | $18.57 | 960 | — | — |
| 2012-10-05 | $19.67 | $19.67 | 780 | — | — |
| 2012-10-04 | $20.33 | $20.33 | 1,380 | — | — |
| 2012-10-03 | $21.83 | $21.83 | 300 | — | — |
| 2012-10-02 | $20.00 | $20.00 | 540 | — | — |
| 2012-10-01 | $21.67 | $21.67 | 1,470 | — | — |
| 2012-09-28 | $19.17 | $19.17 | 450 | — | — |
| 2012-09-27 | $16.03 | $16.03 | 1,500 | — | — |
| 2012-09-26 | $17.50 | $17.50 | 30 | — | — |
| 2012-09-25 | $20.33 | $20.33 | 510 | — | — |
| 2012-09-24 | $21.57 | $21.57 | 3,630 | — | — |
| 2012-09-21 | $19.33 | $19.33 | 990 | — | — |
| 2012-09-20 | $19.00 | $19.00 | 60 | — | — |
| 2012-09-19 | $19.33 | $19.33 | 2,220 | — | — |
| 2012-09-18 | $20.00 | $20.00 | 1,080 | — | — |
| 2012-09-17 | $20.00 | $20.00 | 210 | — | — |
| 2012-09-14 | $18.33 | $18.33 | 450 | — | — |
| 2012-09-13 | $16.67 | $16.67 | 240 | — | — |
| 2012-09-12 | $16.67 | $16.67 | 3,600 | — | — |
| 2012-09-11 | $15.30 | $15.30 | 0 | — | — |
| 2012-09-10 | $15.30 | $15.30 | 90 | — | — |
| 2012-09-07 | $14.67 | $14.67 | 1,830 | — | — |
| 2012-09-06 | $14.33 | $14.33 | 0 | — | — |
| 2012-09-05 | $14.33 | $14.33 | 510 | — | — |
| 2012-09-04 | $14.17 | $14.17 | 270 | — | — |
| 2012-08-31 | $14.07 | $14.07 | 60 | — | — |
| 2012-08-30 | $14.43 | $14.43 | 330 | — | — |
| 2012-08-29 | $14.53 | $14.53 | 1,740 | — | — |
| 2012-08-28 | $13.50 | $13.50 | 630 | — | — |
| 2012-08-27 | $13.33 | $13.33 | 1,290 | — | — |
| 2012-08-24 | $12.33 | $12.33 | 0 | — | — |
| 2012-08-23 | $12.33 | $12.33 | 0 | — | — |
| 2012-08-22 | $12.33 | $12.33 | 0 | — | — |
| 2012-08-21 | $12.33 | $12.33 | 0 | — | — |
| 2012-08-20 | $12.33 | $12.33 | 210 | — | — |
| 2012-08-17 | $11.73 | $11.73 | 150 | — | — |
| 2012-08-16 | $13.30 | $13.30 | 0 | — | — |
| 2012-08-15 | $13.30 | $13.30 | 0 | — | — |
| 2012-08-14 | $13.30 | $13.30 | 300 | — | — |
| 2012-08-13 | $11.67 | $11.67 | 90 | — | — |
| 2012-08-10 | $11.67 | $11.67 | 0 | — | — |
| 2012-08-09 | $11.67 | $11.67 | 0 | — | — |
| 2012-08-08 | $11.67 | $11.67 | 0 | — | — |
| 2012-08-07 | $11.67 | $11.67 | 540 | — | — |
| 2012-08-06 | $11.67 | $11.67 | 0 | — | — |
| 2012-08-03 | $11.67 | $11.67 | 90 | — | — |
| 2012-08-02 | $11.90 | $11.90 | 240 | — | — |
| 2012-08-01 | $12.07 | $12.07 | 0 | — | — |
| 2012-07-31 | $12.07 | $12.07 | 900 | — | — |
| 2012-07-30 | $11.37 | $11.37 | 150 | — | — |
| 2012-07-27 | $13.33 | $13.33 | 0 | — | — |
| 2012-07-26 | $13.33 | $13.33 | 0 | — | — |
| 2012-07-25 | $13.33 | $13.33 | 330 | — | — |
| 2012-07-24 | $13.23 | $13.23 | 390 | — | — |
| 2012-07-23 | $12.00 | $12.00 | 630 | — | — |
| 2012-07-20 | $10.67 | $10.67 | 0 | — | — |
| 2012-07-19 | $10.67 | $10.67 | 0 | — | — |
| 2012-07-18 | $10.67 | $10.67 | 0 | — | — |
| 2012-07-17 | $10.67 | $10.67 | 450 | — | — |
| 2012-07-16 | $10.50 | $10.50 | 390 | — | — |
| 2012-07-13 | $10.77 | $10.77 | 3,360 | — | — |
| 2012-07-12 | $11.67 | $11.67 | 630 | — | — |
| 2012-07-11 | $13.00 | $13.00 | 3,540 | — | — |
| 2012-07-10 | $13.27 | $13.27 | 690 | — | — |
| 2012-07-09 | $13.00 | $13.00 | 0 | — | — |
| 2012-07-06 | $13.00 | $13.00 | 60 | — | — |
| 2012-07-05 | $11.70 | $11.70 | 1,530 | — | — |
| 2012-07-03 | $12.50 | $12.50 | 90 | — | — |
| 2012-07-02 | $11.77 | $11.77 | 780 | — | — |
| 2012-06-29 | $15.30 | $15.30 | 810 | — | — |
| 2012-06-28 | $10.67 | $10.67 | 330 | — | — |
| 2012-06-27 | $10.70 | $10.70 | 420 | — | — |
| 2012-06-26 | $10.83 | $10.83 | 60 | — | — |
| 2012-06-25 | $13.90 | $13.90 | 0 | — | — |
| 2012-06-22 | $13.90 | $13.90 | 0 | — | — |
| 2012-06-21 | $13.90 | $13.90 | 690 | — | — |
| 2012-06-20 | $11.67 | $11.67 | 120 | — | — |
| 2012-06-19 | $12.03 | $12.03 | 0 | — | — |
| 2012-06-18 | $12.03 | $12.03 | 240 | — | — |
| 2012-06-15 | $12.70 | $12.70 | 270 | — | — |
| 2012-06-14 | $12.03 | $12.03 | 1,920 | — | — |
| 2012-06-13 | $14.33 | $14.33 | 480 | — | — |
| 2012-06-12 | $12.80 | $12.80 | 1,890 | — | — |
| 2012-06-11 | $14.67 | $14.67 | 270 | — | — |
| 2012-06-08 | $14.87 | $14.87 | 1,140 | — | — |
| 2012-06-07 | $13.33 | $13.33 | 840 | — | — |
| 2012-06-06 | $14.67 | $14.67 | 240 | — | — |
| 2012-06-05 | $16.13 | $16.13 | 630 | — | — |
| 2012-06-04 | $16.17 | $16.17 | 810 | — | — |
| 2012-06-01 | $19.20 | $19.20 | 3,540 | — | — |
| 2012-05-31 | $15.43 | $15.43 | 930 | — | — |
| 2012-05-30 | $12.50 | $12.50 | 0 | — | — |
| 2012-05-29 | $12.50 | $12.50 | 360 | — | — |
| 2012-05-25 | $13.70 | $13.70 | 330 | — | — |
| 2012-05-24 | $15.67 | $15.67 | 0 | — | — |
| 2012-05-23 | $15.67 | $15.67 | 150 | — | — |
| 2012-05-22 | $15.00 | $15.00 | 0 | — | — |
| 2012-05-21 | $15.00 | $15.00 | 30 | — | — |
| 2012-05-18 | $16.13 | $16.13 | 960 | — | — |
| 2012-05-17 | $17.50 | $17.50 | 0 | — | — |
| 2012-05-16 | $17.50 | $17.50 | 0 | — | — |
| 2012-05-15 | $17.50 | $17.50 | 750 | — | — |
| 2012-05-14 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-11 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-10 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-09 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-08 | $20.00 | $20.00 | 330 | — | — |
| 2012-05-07 | $20.00 | $20.00 | 90 | — | — |
| 2012-05-04 | $22.60 | $22.60 | 0 | — | — |
| 2012-05-03 | $22.60 | $22.60 | 0 | — | — |
| 2012-05-02 | $22.60 | $22.60 | 300 | — | — |
| 2012-05-01 | $23.33 | $23.33 | 90 | — | — |
| 2012-04-30 | $23.33 | $23.33 | 0 | — | — |
| 2012-04-27 | $23.33 | $23.33 | 300 | — | — |
| 2012-04-26 | $22.57 | $22.57 | 0 | — | — |
| 2012-04-25 | $22.57 | $22.57 | 540 | — | — |
| 2012-04-24 | $21.33 | $21.33 | 570 | — | — |
| 2012-04-23 | $21.33 | $21.33 | 1,530 | — | — |
| 2012-04-20 | $24.00 | $24.00 | 1,290 | — | — |
| 2012-04-19 | $23.33 | $23.33 | 1,110 | — | — |