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
- 2010-01-20 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 | $11.20 | $15.64 | 600 |
| 2012-12-28 | $11.38 | $15.90 | 800 |
| 2012-12-27 | $10.34 | $14.44 | 0 |
| 2012-12-26 | $10.34 | $14.44 | 200 |
| 2012-12-24 | $10.60 | $14.25 | 0 |
| 2012-12-21 | $10.60 | $14.25 | 1,300 |
| 2012-12-20 | $11.37 | $15.28 | 1,200 |
| 2012-12-19 | $11.46 | $15.40 | 200 |
| 2012-12-18 | $11.25 | $15.12 | 600 |
| 2012-12-17 | $11.13 | $14.96 | 0 |
| 2012-12-14 | $11.13 | $14.96 | 0 |
| 2012-12-13 | $11.13 | $14.96 | 4,200 |
| 2012-12-12 | $11.61 | $15.61 | 0 |
| 2012-12-11 | $11.61 | $15.61 | 0 |
| 2012-12-10 | $11.61 | $15.61 | 0 |
| 2012-12-07 | $11.61 | $15.61 | 100 |
| 2012-12-06 | $11.25 | $15.12 | 0 |
| 2012-12-05 | $11.25 | $15.12 | 2,000 |
| 2012-12-04 | $11.23 | $15.10 | 1,700 |
| 2012-12-03 | $11.55 | $15.53 | 3,300 |
| 2012-11-30 | $11.17 | $15.01 | 6,100 |
| 2012-11-29 | $10.60 | $14.25 | 0 |
| 2012-11-28 | $10.60 | $14.25 | 0 |
| 2012-11-27 | $10.60 | $14.25 | 0 |
| 2012-11-26 | $10.60 | $14.25 | 0 |
| 2012-11-23 | $10.60 | $14.25 | 0 |
| 2012-11-21 | $10.60 | $14.25 | 400 |
| 2012-11-20 | $11.00 | $14.79 | 400 |
| 2012-11-19 | $10.59 | $14.23 | 1,300 |
| 2012-11-16 | $10.00 | $13.44 | 0 |
| 2012-11-15 | $10.00 | $13.44 | 0 |
| 2012-11-14 | $10.00 | $13.44 | 300 |
| 2012-11-13 | $10.43 | $14.02 | 300 |
| 2012-11-12 | $10.63 | $14.29 | 100 |
| 2012-11-09 | $10.63 | $14.29 | 2,100 |
| 2012-11-08 | $10.84 | $14.57 | 0 |
| 2012-11-07 | $10.84 | $14.57 | 0 |
| 2012-11-06 | $10.84 | $14.57 | 0 |
| 2012-11-05 | $10.84 | $14.57 | 0 |
| 2012-11-02 | $10.84 | $14.57 | 0 |
| 2012-11-01 | $10.84 | $14.57 | 0 |
| 2012-10-31 | $10.84 | $14.57 | 0 |
| 2012-10-26 | $10.84 | $14.57 | 1,000 |
| 2012-10-25 | $11.23 | $15.10 | 0 |
| 2012-10-24 | $11.23 | $15.10 | 0 |
| 2012-10-23 | $11.23 | $15.10 | 200 |
| 2012-10-22 | $11.57 | $15.55 | 0 |
| 2012-10-19 | $11.57 | $15.55 | 200 |
| 2012-10-18 | $11.08 | $14.89 | 500 |
| 2012-10-17 | $11.57 | $15.55 | 400 |
| 2012-10-16 | $11.11 | $14.93 | 0 |
| 2012-10-15 | $11.11 | $14.93 | 200 |
| 2012-10-12 | $11.37 | $15.28 | 400 |
| 2012-10-11 | $11.17 | $15.01 | 0 |
| 2012-10-10 | $11.17 | $15.01 | 300 |
| 2012-10-09 | $11.36 | $15.27 | 400 |
| 2012-10-08 | $11.80 | $15.86 | 0 |
| 2012-10-05 | $11.80 | $15.86 | 800 |
| 2012-10-04 | $11.88 | $15.97 | 0 |
| 2012-10-03 | $11.88 | $15.97 | 1,200 |
| 2012-10-02 | $12.02 | $16.16 | 0 |
| 2012-10-01 | $12.02 | $15.92 | 0 |
| 2012-09-28 | $12.02 | $15.92 | 200 |
| 2012-09-27 | $12.22 | $16.19 | 1,000 |
| 2012-09-26 | $11.80 | $15.63 | 3,000 |
| 2012-09-25 | $12.00 | $15.90 | 0 |
| 2012-09-24 | $12.00 | $15.90 | 0 |
| 2012-09-21 | $12.00 | $15.90 | 200 |
| 2012-09-20 | $12.31 | $16.31 | 0 |
| 2012-09-19 | $12.31 | $16.31 | 1,800 |
| 2012-09-18 | $12.40 | $16.43 | 300 |
| 2012-09-17 | $12.17 | $16.12 | 0 |
| 2012-09-14 | $12.17 | $16.12 | 1,200 |
| 2012-09-13 | $11.19 | $14.82 | 0 |
| 2012-09-12 | $11.19 | $14.82 | 400 |
| 2012-09-11 | $12.30 | $16.30 | 1,100 |
| 2012-09-10 | $12.12 | $16.06 | 900 |
| 2012-09-07 | $12.45 | $16.49 | 0 |
| 2012-09-06 | $12.45 | $16.49 | 0 |
| 2012-09-05 | $12.45 | $16.49 | 0 |
| 2012-09-04 | $12.45 | $16.49 | 0 |
| 2012-08-31 | $12.45 | $16.49 | 16,900 |
| 2012-08-30 | $12.55 | $16.63 | 0 |
| 2012-08-29 | $12.55 | $16.63 | 2,200 |
| 2012-08-28 | $12.60 | $16.69 | 1,100 |
| 2012-08-27 | $12.97 | $17.18 | 0 |
| 2012-08-24 | $12.97 | $17.18 | 2,400 |
| 2012-08-23 | $13.00 | $17.22 | 600 |
| 2012-08-22 | $13.00 | $17.22 | 0 |
| 2012-08-21 | $13.00 | $17.22 | 300 |
| 2012-08-20 | $12.75 | $16.89 | 0 |
| 2012-08-17 | $12.75 | $16.89 | 0 |
| 2012-08-16 | $12.75 | $16.89 | 0 |
| 2012-08-15 | $12.75 | $16.89 | 0 |
| 2012-08-14 | $12.75 | $16.89 | 4,000 |
| 2012-08-13 | $12.88 | $17.06 | 300 |
| 2012-08-10 | $12.84 | $17.01 | 9,600 |
| 2012-08-09 | $12.47 | $16.52 | 0 |
| 2012-08-08 | $12.47 | $16.52 | 0 |
| 2012-08-07 | $12.47 | $16.52 | 0 |
| 2012-08-06 | $12.47 | $16.52 | 2,000 |
| 2012-08-03 | $12.78 | $16.93 | 0 |
| 2012-08-02 | $12.78 | $16.93 | 0 |
| 2012-08-01 | $12.78 | $16.93 | 0 |
| 2012-07-31 | $12.78 | $16.93 | 0 |
| 2012-07-30 | $12.78 | $16.93 | 200 |
| 2012-07-27 | $12.85 | $17.02 | 900 |
| 2012-07-26 | $12.30 | $16.30 | 100 |
| 2012-07-25 | $11.89 | $15.75 | 0 |
| 2012-07-24 | $11.89 | $15.75 | 0 |
| 2012-07-23 | $11.89 | $15.75 | 3,600 |
| 2012-07-20 | $12.15 | $16.10 | 2,300 |
| 2012-07-19 | $12.43 | $16.47 | 2,400 |
| 2012-07-18 | $12.16 | $16.11 | 1,300 |
| 2012-07-17 | $12.26 | $16.24 | 4,200 |
| 2012-07-16 | $11.48 | $15.21 | 9,000 |
| 2012-07-13 | $11.80 | $15.63 | 700 |
| 2012-07-12 | $11.65 | $15.43 | 300 |
| 2012-07-11 | $12.50 | $16.56 | 0 |
| 2012-07-10 | $12.50 | $16.56 | 0 |
| 2012-07-09 | $12.50 | $16.56 | 0 |
| 2012-07-06 | $12.50 | $16.56 | 0 |
| 2012-07-05 | $12.50 | $16.56 | 0 |
| 2012-07-03 | $12.50 | $16.56 | 1,500 |
| 2012-07-02 | $12.32 | $16.32 | 600 |
| 2012-06-29 | $12.26 | $16.24 | 600 |
| 2012-06-28 | $11.81 | $15.65 | 0 |
| 2012-06-27 | $11.81 | $15.65 | 0 |
| 2012-06-26 | $11.81 | $15.65 | 2,400 |
| 2012-06-25 | $12.14 | $16.08 | 3,900 |
| 2012-06-22 | $12.00 | $15.90 | 0 |
| 2012-06-21 | $12.00 | $15.90 | 0 |
| 2012-06-20 | $12.00 | $15.90 | 0 |
| 2012-06-19 | $12.00 | $15.90 | 500 |
| 2012-06-18 | $11.75 | $15.57 | 0 |
| 2012-06-15 | $11.75 | $15.57 | 0 |
| 2012-06-14 | $11.75 | $15.57 | 0 |
| 2012-06-13 | $11.75 | $15.57 | 0 |
| 2012-06-12 | $11.75 | $15.57 | 2,000 |
| 2012-06-11 | $12.00 | $15.90 | 0 |
| 2012-06-08 | $12.00 | $15.90 | 200 |
| 2012-06-07 | $12.02 | $15.92 | 0 |
| 2012-06-06 | $12.02 | $15.92 | 0 |
| 2012-06-05 | $12.02 | $15.92 | 200 |
| 2012-06-04 | $11.77 | $15.59 | 200 |
| 2012-06-01 | $12.05 | $15.96 | 0 |
| 2012-05-31 | $12.05 | $15.96 | 2,000 |
| 2012-05-30 | $12.16 | $16.11 | 0 |
| 2012-05-29 | $12.16 | $16.11 | 0 |
| 2012-05-25 | $12.16 | $16.11 | 800 |
| 2012-05-24 | $11.68 | $15.47 | 0 |
| 2012-05-23 | $11.68 | $15.47 | 4,600 |
| 2012-05-22 | $12.15 | $16.10 | 0 |
| 2012-05-21 | $12.15 | $16.10 | 0 |
| 2012-05-18 | $12.15 | $16.10 | 400 |
| 2012-05-17 | $12.77 | $16.92 | 600 |
| 2012-05-16 | $12.70 | $16.83 | 700 |
| 2012-05-15 | $12.90 | $17.09 | 3,200 |
| 2012-05-14 | $13.48 | $17.86 | 0 |
| 2012-05-11 | $13.48 | $17.86 | 50,000 |
| 2012-05-10 | $13.66 | $18.10 | 13,700 |
| 2012-05-09 | $13.69 | $18.14 | 6,700 |
| 2012-05-08 | $13.51 | $17.90 | 1,100 |
| 2012-05-07 | $13.53 | $17.93 | 1,000 |
| 2012-05-04 | $13.50 | $17.89 | 2,800 |
| 2012-05-03 | $13.44 | $17.81 | 39,000 |
| 2012-05-02 | $12.88 | $17.06 | 100 |
| 2012-05-01 | $13.68 | $18.12 | 0 |
| 2012-04-30 | $13.68 | $18.12 | 0 |
| 2012-04-27 | $13.68 | $18.12 | 0 |
| 2012-04-26 | $13.68 | $18.12 | 0 |
| 2012-04-25 | $13.68 | $18.12 | 0 |
| 2012-04-24 | $13.68 | $18.12 | 400 |
| 2012-04-23 | $13.00 | $17.22 | 0 |
| 2012-04-20 | $13.00 | $17.22 | 0 |
| 2012-04-19 | $13.00 | $17.22 | 3,000 |
| 2012-04-18 | $12.97 | $17.18 | 600 |
| 2012-04-17 | $13.10 | $17.36 | 0 |
| 2012-04-16 | $13.10 | $17.36 | 0 |
| 2012-04-13 | $13.10 | $17.36 | 0 |
| 2012-04-12 | $13.10 | $17.36 | 4,000 |
| 2012-04-11 | $13.66 | $17.45 | 500 |
| 2012-04-10 | $14.48 | $18.50 | 0 |
| 2012-04-09 | $14.48 | $18.50 | 0 |
| 2012-04-05 | $14.48 | $18.50 | 0 |
| 2012-04-04 | $14.48 | $18.50 | 0 |
| 2012-04-03 | $14.48 | $18.50 | 700 |
| 2012-04-02 | $14.33 | $18.31 | 400 |
| 2012-03-30 | $14.50 | $18.52 | 200 |
| 2012-03-29 | $15.14 | $19.34 | 0 |
| 2012-03-28 | $15.14 | $19.34 | 0 |
| 2012-03-27 | $15.14 | $19.34 | 1,300 |
| 2012-03-26 | $15.00 | $19.16 | 800 |
| 2012-03-23 | $14.98 | $19.14 | 0 |
| 2012-03-22 | $14.98 | $19.14 | 2,600 |
| 2012-03-21 | $15.18 | $19.39 | 8,300 |
| 2012-03-20 | $15.29 | $19.53 | 1,600 |
| 2012-03-19 | $15.08 | $19.26 | 3,100 |
| 2012-03-16 | $15.29 | $19.53 | 0 |
| 2012-03-15 | $15.29 | $19.53 | 0 |
| 2012-03-14 | $15.29 | $19.53 | 0 |
| 2012-03-13 | $15.29 | $19.53 | 400 |
| 2012-03-12 | $14.85 | $18.97 | 6,300 |
| 2012-03-09 | $14.95 | $19.10 | 500 |
| 2012-03-08 | $15.23 | $19.46 | 0 |
| 2012-03-07 | $15.23 | $19.46 | 1,100 |
| 2012-03-06 | $15.28 | $19.52 | 700 |
| 2012-03-05 | $15.94 | $20.36 | 0 |
| 2012-03-02 | $15.94 | $20.36 | 2,100 |
| 2012-03-01 | $16.30 | $20.82 | 5,200 |
| 2012-02-29 | $16.55 | $21.14 | 700 |
| 2012-02-28 | $15.44 | $19.72 | 0 |
| 2012-02-27 | $15.44 | $19.72 | 0 |
| 2012-02-24 | $15.44 | $19.72 | 300 |
| 2012-02-23 | $16.15 | $20.63 | 1,200 |
| 2012-02-22 | $16.42 | $20.98 | 0 |
| 2012-02-21 | $16.42 | $20.98 | 300 |
| 2012-02-17 | $16.41 | $20.96 | 0 |
| 2012-02-16 | $16.41 | $20.96 | 200 |
| 2012-02-15 | $16.05 | $20.50 | 1,000 |
| 2012-02-14 | $16.23 | $20.73 | 0 |
| 2012-02-13 | $16.23 | $20.73 | 0 |
| 2012-02-10 | $16.23 | $20.73 | 2,600 |
| 2012-02-09 | $16.27 | $20.79 | 0 |
| 2012-02-08 | $16.27 | $20.79 | 0 |
| 2012-02-07 | $16.27 | $20.79 | 2,300 |
| 2012-02-06 | $15.72 | $20.08 | 300 |
| 2012-02-03 | $16.08 | $20.54 | 5,100 |
| 2012-02-02 | $16.29 | $20.81 | 8,300 |
| 2012-02-01 | $16.97 | $21.68 | 300 |
| 2012-01-31 | $16.15 | $20.63 | 0 |
| 2012-01-30 | $16.15 | $20.63 | 0 |
| 2012-01-27 | $16.15 | $20.63 | 7,400 |
| 2012-01-26 | $16.76 | $21.41 | 2,000 |
| 2012-01-25 | $16.85 | $21.53 | 0 |
| 2012-01-24 | $16.85 | $21.53 | 1,000 |
| 2012-01-23 | $17.20 | $21.97 | 0 |
| 2012-01-20 | $17.20 | $21.97 | 1,500 |
| 2012-01-19 | $17.07 | $21.81 | 0 |
| 2012-01-18 | $17.07 | $21.81 | 0 |
| 2012-01-17 | $17.07 | $21.81 | 1,500 |
| 2012-01-13 | $17.02 | $21.74 | 11,700 |
| 2012-01-12 | $17.27 | $22.06 | 0 |
| 2012-01-11 | $17.27 | $22.06 | 700 |
| 2012-01-10 | $17.12 | $21.87 | 800 |
| 2012-01-09 | $16.45 | $21.02 | 600 |
| 2012-01-06 | $16.26 | $20.77 | 0 |
| 2012-01-05 | $16.26 | $20.77 | 0 |
| 2012-01-04 | $16.26 | $20.77 | 100 |
| 2012-01-03 | $16.35 | $20.89 | 200 |