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
- 1994-03-28 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 | $13.46 | $25.27 | 1,625 | — | — |
| 2012-12-28 | $13.81 | $25.92 | 2,364 | — | — |
| 2012-12-27 | $13.40 | $25.16 | 1,182 | — | — |
| 2012-12-26 | $13.66 | $25.64 | 443 | — | — |
| 2012-12-24 | $13.85 | $26.00 | 1,477 | — | — |
| 2012-12-21 | $13.35 | $25.06 | 443 | — | — |
| 2012-12-20 | $13.47 | $25.29 | 739 | — | — |
| 2012-12-19 | $13.22 | $24.82 | 5,023 | — | — |
| 2012-12-18 | $13.62 | $25.57 | 295 | — | — |
| 2012-12-17 | $13.88 | $26.05 | 8,717 | — | — |
| 2012-12-14 | $14.02 | $26.33 | 1,330 | — | — |
| 2012-12-13 | $13.96 | $26.21 | 886 | — | — |
| 2012-12-12 | $13.81 | $25.92 | 3,694 | — | — |
| 2012-12-11 | $14.15 | $26.56 | 591 | — | — |
| 2012-12-10 | $13.88 | $26.05 | 3,398 | — | — |
| 2012-12-07 | $13.28 | $24.93 | 886 | — | — |
| 2012-12-06 | $13.53 | $25.40 | 1,921 | — | — |
| 2012-12-05 | $13.57 | $25.48 | 5,319 | — | — |
| 2012-12-04 | $13.70 | $25.72 | 15,366 | — | — |
| 2012-12-03 | $14.48 | $27.18 | 0 | — | — |
| 2012-11-30 | $14.48 | $27.18 | 3,250 | — | — |
| 2012-11-29 | $14.46 | $27.14 | 0 | — | — |
| 2012-11-28 | $13.77 | $25.85 | 2,792 | — | — |
| 2012-11-27 | $13.72 | $25.76 | 310 | — | — |
| 2012-11-26 | $13.76 | $25.84 | 310 | — | — |
| 2012-11-23 | $13.54 | $25.41 | 310 | — | — |
| 2012-11-21 | $13.54 | $25.41 | 1,241 | — | — |
| 2012-11-20 | $13.58 | $25.49 | 1,086 | — | — |
| 2012-11-19 | $13.47 | $25.29 | 2,172 | — | — |
| 2012-11-16 | $12.89 | $24.20 | 155 | — | — |
| 2012-11-15 | $13.34 | $25.04 | 776 | — | — |
| 2012-11-14 | $13.65 | $25.63 | 2,017 | — | — |
| 2012-11-13 | $13.84 | $25.98 | 1,396 | — | — |
| 2012-11-12 | $14.19 | $26.65 | 621 | — | — |
| 2012-11-09 | $14.16 | $26.59 | 0 | — | — |
| 2012-11-08 | $14.16 | $26.36 | 155 | — | — |
| 2012-11-07 | $13.74 | $25.56 | 3,103 | — | — |
| 2012-11-06 | $13.99 | $26.03 | 0 | — | — |
| 2012-11-05 | $13.99 | $26.03 | 931 | — | — |
| 2012-11-02 | $13.86 | $25.79 | 0 | — | — |
| 2012-11-01 | $13.86 | $25.79 | 1,241 | — | — |
| 2012-10-31 | $12.89 | $23.99 | 310 | — | — |
| 2012-10-26 | $13.69 | $25.47 | 155 | — | — |
| 2012-10-25 | $13.71 | $25.52 | 155 | — | — |
| 2012-10-24 | $13.67 | $25.43 | 0 | — | — |
| 2012-10-23 | $13.67 | $25.43 | 6,205 | — | — |
| 2012-10-22 | $13.63 | $25.37 | 776 | — | — |
| 2012-10-19 | $13.65 | $25.40 | 0 | — | — |
| 2012-10-18 | $13.65 | $25.40 | 776 | — | — |
| 2012-10-17 | $14.02 | $26.09 | 20,633 | — | — |
| 2012-10-16 | $13.34 | $24.83 | 8,222 | — | — |
| 2012-10-15 | $12.96 | $24.11 | 5,119 | — | — |
| 2012-10-12 | $13.14 | $24.46 | 3,258 | — | — |
| 2012-10-11 | $12.68 | $23.60 | 11,480 | — | — |
| 2012-10-10 | $12.89 | $23.99 | 4,654 | — | — |
| 2012-10-09 | $13.10 | $24.38 | 0 | — | — |
| 2012-10-08 | $13.10 | $24.38 | 776 | — | — |
| 2012-10-05 | $13.29 | $24.73 | 1,706 | — | — |
| 2012-10-04 | $13.28 | $24.71 | 465 | — | — |
| 2012-10-03 | $13.29 | $24.74 | 310 | — | — |
| 2012-10-02 | $12.95 | $24.10 | 2,017 | — | — |
| 2012-10-01 | $13.15 | $24.47 | 155 | — | — |
| 2012-09-28 | $13.18 | $24.53 | 2,792 | — | — |
| 2012-09-27 | $13.29 | $24.73 | 0 | — | — |
| 2012-09-26 | $13.29 | $24.73 | 0 | — | — |
| 2012-09-25 | $13.29 | $24.73 | 621 | — | — |
| 2012-09-24 | $13.30 | $24.76 | 0 | — | — |
| 2012-09-21 | $13.30 | $24.76 | 155 | — | — |
| 2012-09-20 | $12.92 | $24.05 | 0 | — | — |
| 2012-09-19 | $12.92 | $24.05 | 465 | — | — |
| 2012-09-18 | $12.82 | $23.86 | 1,551 | — | — |
| 2012-09-17 | $12.83 | $23.87 | 0 | — | — |
| 2012-09-14 | $12.83 | $23.87 | 3,103 | — | — |
| 2012-09-13 | $12.74 | $23.71 | 1,086 | — | — |
| 2012-09-12 | $12.86 | $23.93 | 155 | — | — |
| 2012-09-11 | $12.73 | $23.69 | 5,585 | — | — |
| 2012-09-10 | $12.72 | $23.68 | 1,396 | — | — |
| 2012-09-07 | $12.63 | $23.51 | 2,948 | — | — |
| 2012-09-06 | $12.72 | $23.67 | 6,826 | — | — |
| 2012-09-05 | $13.21 | $24.59 | 1,086 | — | — |
| 2012-09-04 | $13.21 | $24.59 | 1,086 | — | — |
| 2012-08-31 | $13.44 | $25.01 | 465 | — | — |
| 2012-08-30 | $13.21 | $24.59 | 931 | — | — |
| 2012-08-29 | $13.38 | $24.89 | 1,241 | — | — |
| 2012-08-28 | $13.32 | $24.80 | 1,241 | — | — |
| 2012-08-27 | $13.47 | $25.07 | 6,671 | — | — |
| 2012-08-24 | $12.85 | $23.91 | 0 | — | — |
| 2012-08-23 | $12.85 | $23.91 | 310 | — | — |
| 2012-08-22 | $12.89 | $23.98 | 1,086 | — | — |
| 2012-08-21 | $12.60 | $23.45 | 465 | — | — |
| 2012-08-20 | $12.60 | $23.44 | 465 | — | — |
| 2012-08-17 | $12.60 | $23.45 | 2,792 | — | — |
| 2012-08-16 | $12.89 | $23.98 | 6,516 | — | — |
| 2012-08-15 | $12.89 | $23.99 | 621 | — | — |
| 2012-08-14 | $12.83 | $23.87 | 465 | — | — |
| 2012-08-13 | $12.54 | $23.33 | 1,551 | — | — |
| 2012-08-10 | $12.86 | $23.71 | 1,706 | — | — |
| 2012-08-09 | $12.88 | $23.74 | 3,258 | — | — |
| 2012-08-08 | $12.95 | $23.87 | 0 | — | — |
| 2012-08-07 | $12.95 | $23.87 | 0 | — | — |
| 2012-08-06 | $12.95 | $23.87 | 465 | — | — |
| 2012-08-03 | $12.89 | $23.76 | 155 | — | — |
| 2012-08-02 | $12.41 | $22.87 | 931 | — | — |
| 2012-08-01 | $12.95 | $23.87 | 0 | — | — |
| 2012-07-31 | $12.95 | $23.87 | 465 | — | — |
| 2012-07-30 | $12.82 | $23.63 | 0 | — | — |
| 2012-07-27 | $12.82 | $23.63 | 1,551 | — | — |
| 2012-07-26 | $12.89 | $23.76 | 776 | — | — |
| 2012-07-25 | $12.89 | $23.76 | 0 | — | — |
| 2012-07-24 | $12.89 | $23.76 | 0 | — | — |
| 2012-07-23 | $12.89 | $23.76 | 0 | — | — |
| 2012-07-20 | $12.89 | $23.76 | 155 | — | — |
| 2012-07-19 | $12.89 | $23.76 | 310 | — | — |
| 2012-07-18 | $12.96 | $23.88 | 310 | — | — |
| 2012-07-17 | $12.93 | $23.84 | 2,017 | — | — |
| 2012-07-16 | $12.67 | $23.35 | 0 | — | — |
| 2012-07-13 | $12.67 | $23.35 | 0 | — | — |
| 2012-07-12 | $12.67 | $23.35 | 0 | — | — |
| 2012-07-11 | $12.67 | $23.35 | 621 | — | — |
| 2012-07-10 | $12.84 | $23.67 | 0 | — | — |
| 2012-07-09 | $12.84 | $23.67 | 0 | — | — |
| 2012-07-06 | $12.84 | $23.67 | 0 | — | — |
| 2012-07-05 | $12.84 | $23.67 | 621 | — | — |
| 2012-07-03 | $12.88 | $23.74 | 1,551 | — | — |
| 2012-07-02 | $12.89 | $23.76 | 621 | — | — |
| 2012-06-29 | $13.12 | $24.19 | 465 | — | — |
| 2012-06-28 | $12.89 | $23.76 | 1,241 | — | — |
| 2012-06-27 | $12.89 | $23.76 | 0 | — | — |
| 2012-06-26 | $12.89 | $23.76 | 0 | — | — |
| 2012-06-25 | $12.89 | $23.76 | 0 | — | — |
| 2012-06-22 | $12.89 | $23.76 | 0 | — | — |
| 2012-06-21 | $12.89 | $23.76 | 0 | — | — |
| 2012-06-20 | $12.89 | $23.76 | 0 | — | — |
| 2012-06-19 | $12.89 | $23.76 | 776 | — | — |
| 2012-06-18 | $12.88 | $23.74 | 1,396 | — | — |
| 2012-06-15 | $12.89 | $23.76 | 155 | — | — |
| 2012-06-14 | $12.89 | $23.76 | 2,792 | — | — |
| 2012-06-13 | $13.44 | $24.77 | 1,706 | — | — |
| 2012-06-12 | $13.21 | $24.36 | 465 | — | — |
| 2012-06-11 | $13.47 | $24.83 | 1,086 | — | — |
| 2012-06-08 | $13.47 | $24.83 | 0 | — | — |
| 2012-06-07 | $13.47 | $24.83 | 2,172 | — | — |
| 2012-06-06 | $13.54 | $24.95 | 155 | — | — |
| 2012-06-05 | $13.43 | $24.75 | 1,551 | — | — |
| 2012-06-04 | $13.40 | $24.70 | 465 | — | — |
| 2012-06-01 | $13.38 | $24.66 | 0 | — | — |
| 2012-05-31 | $13.38 | $24.66 | 0 | — | — |
| 2012-05-30 | $13.38 | $24.66 | 465 | — | — |
| 2012-05-29 | $13.44 | $24.77 | 310 | — | — |
| 2012-05-25 | $13.51 | $24.91 | 931 | — | — |
| 2012-05-24 | $13.28 | $24.48 | 1,862 | — | — |
| 2012-05-23 | $13.27 | $24.45 | 0 | — | — |
| 2012-05-22 | $13.27 | $24.45 | 0 | — | — |
| 2012-05-21 | $13.27 | $24.45 | 465 | — | — |
| 2012-05-18 | $13.27 | $24.45 | 1,086 | — | — |
| 2012-05-17 | $13.23 | $24.38 | 0 | — | — |
| 2012-05-16 | $13.23 | $24.38 | 3,878 | — | — |
| 2012-05-15 | $13.38 | $24.66 | 0 | — | — |
| 2012-05-14 | $13.38 | $24.66 | 0 | — | — |
| 2012-05-11 | $13.38 | $24.66 | 0 | — | — |
| 2012-05-10 | $13.38 | $24.66 | 1,086 | — | — |
| 2012-05-09 | $13.63 | $25.13 | 931 | — | — |
| 2012-05-08 | $13.63 | $25.13 | 931 | — | — |
| 2012-05-07 | $13.69 | $25.23 | 2,792 | — | — |
| 2012-05-04 | $12.41 | $22.65 | 0 | — | — |
| 2012-05-03 | $12.41 | $22.65 | 1,086 | — | — |
| 2012-05-02 | $12.25 | $22.37 | 3,568 | — | — |
| 2012-05-01 | $13.02 | $23.77 | 0 | — | — |
| 2012-04-30 | $13.02 | $23.77 | 3,723 | — | — |
| 2012-04-27 | $12.70 | $23.18 | 7,291 | — | — |
| 2012-04-26 | $13.44 | $24.53 | 5,740 | — | — |
| 2012-04-25 | $13.39 | $24.44 | 6,050 | — | — |
| 2012-04-24 | $12.89 | $23.53 | 621 | — | — |
| 2012-04-23 | $12.80 | $23.35 | 0 | — | — |
| 2012-04-20 | $12.80 | $23.35 | 465 | — | — |
| 2012-04-19 | $12.89 | $23.52 | 0 | — | — |
| 2012-04-18 | $12.89 | $23.52 | 0 | — | — |
| 2012-04-17 | $12.89 | $23.52 | 1,551 | — | — |
| 2012-04-16 | $12.52 | $22.85 | 621 | — | — |
| 2012-04-13 | $12.73 | $23.24 | 1,551 | — | — |
| 2012-04-12 | $12.58 | $22.95 | 0 | — | — |
| 2012-04-11 | $12.58 | $22.95 | 0 | — | — |
| 2012-04-10 | $12.58 | $22.95 | 310 | — | — |
| 2012-04-09 | $12.80 | $23.35 | 0 | — | — |
| 2012-04-05 | $12.80 | $23.35 | 1,862 | — | — |
| 2012-04-04 | $12.89 | $23.53 | 0 | — | — |
| 2012-04-03 | $12.89 | $23.53 | 0 | — | — |
| 2012-04-02 | $12.89 | $23.53 | 776 | — | — |
| 2012-03-30 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-29 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-28 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-27 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-26 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-23 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-22 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-21 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-20 | $12.88 | $23.51 | 0 | — | — |
| 2012-03-19 | $12.88 | $23.51 | 155 | — | — |
| 2012-03-16 | $12.40 | $22.64 | 0 | — | — |
| 2012-03-15 | $12.40 | $22.64 | 1,706 | — | — |
| 2012-03-14 | $12.40 | $22.64 | 155 | — | — |
| 2012-03-13 | $12.25 | $22.35 | 2,637 | — | — |
| 2012-03-12 | $12.25 | $22.35 | 155 | — | — |
| 2012-03-09 | $11.93 | $21.77 | 0 | — | — |
| 2012-03-08 | $11.93 | $21.77 | 1,241 | — | — |
| 2012-03-07 | $11.93 | $21.77 | 0 | — | — |
| 2012-03-06 | $11.93 | $21.77 | 1,706 | — | — |
| 2012-03-05 | $11.99 | $21.88 | 2,792 | — | — |
| 2012-03-02 | $12.13 | $22.13 | 2,017 | — | — |
| 2012-03-01 | $11.93 | $21.77 | 3,103 | — | — |
| 2012-02-29 | $11.93 | $21.77 | 6,050 | — | — |
| 2012-02-28 | $12.14 | $22.17 | 1,241 | — | — |
| 2012-02-27 | $12.14 | $22.17 | 7,291 | — | — |
| 2012-02-24 | $11.86 | $21.65 | 1,086 | — | — |
| 2012-02-23 | $11.82 | $21.57 | 7,291 | — | — |
| 2012-02-22 | $12.05 | $22.00 | 0 | — | — |
| 2012-02-21 | $12.05 | $22.00 | 776 | — | — |
| 2012-02-17 | $12.26 | $22.38 | 1,551 | — | — |
| 2012-02-16 | $12.25 | $22.13 | 2,017 | — | — |
| 2012-02-15 | $12.43 | $22.46 | 931 | — | — |
| 2012-02-14 | $11.71 | $21.15 | 1,086 | — | — |
| 2012-02-13 | $12.25 | $22.13 | 1,862 | — | — |
| 2012-02-10 | $11.98 | $21.65 | 0 | — | — |
| 2012-02-09 | $11.98 | $21.65 | 1,551 | — | — |
| 2012-02-08 | $11.92 | $21.54 | 8,998 | — | — |
| 2012-02-07 | $11.52 | $20.81 | 6,360 | — | — |
| 2012-02-06 | $11.62 | $21.00 | 4,033 | — | — |
| 2012-02-03 | $12.23 | $22.10 | 1,241 | — | — |
| 2012-02-02 | $12.25 | $22.13 | 621 | — | — |
| 2012-02-01 | $11.82 | $21.36 | 155 | — | — |
| 2012-01-31 | $11.76 | $21.26 | 0 | — | — |
| 2012-01-30 | $11.76 | $21.26 | 155 | — | — |
| 2012-01-27 | $11.81 | $21.34 | 310 | — | — |
| 2012-01-26 | $11.72 | $21.18 | 1,396 | — | — |
| 2012-01-25 | $11.67 | $21.08 | 10,084 | — | — |
| 2012-01-24 | $11.76 | $21.26 | 6,671 | — | — |
| 2012-01-23 | $12.28 | $22.19 | 2,017 | — | — |
| 2012-01-20 | $12.63 | $22.82 | 931 | — | — |
| 2012-01-19 | $12.32 | $22.26 | 3,103 | — | — |
| 2012-01-18 | $12.28 | $22.19 | 7,757 | — | — |
| 2012-01-17 | $11.64 | $21.04 | 9,153 | — | — |
| 2012-01-13 | $12.02 | $21.71 | 0 | — | — |
| 2012-01-12 | $12.02 | $21.71 | 776 | — | — |
| 2012-01-11 | $11.98 | $21.64 | 4,189 | — | — |
| 2012-01-10 | $12.41 | $22.42 | 4,809 | — | — |
| 2012-01-09 | $12.45 | $22.50 | 5,275 | — | — |
| 2012-01-06 | $13.25 | $23.95 | 6,516 | — | — |
| 2012-01-05 | $12.23 | $22.10 | 6,516 | — | — |
| 2012-01-04 | $11.83 | $21.37 | 155 | — | — |
| 2012-01-03 | $11.96 | $21.62 | 4,809 | — | — |