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
- 1993-05-13 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $9.60 | $13.03 | 1,960 | — | — |
| 2012-12-28 | $9.45 | $12.83 | 3,300 | — | — |
| 2012-12-27 | $9.55 | $12.96 | 9,180 | — | — |
| 2012-12-26 | $9.55 | $12.96 | 3,660 | — | — |
| 2012-12-24 | $9.40 | $12.76 | 2,460 | — | — |
| 2012-12-21 | $9.50 | $12.90 | 240 | — | — |
| 2012-12-20 | $9.45 | $12.83 | 1,540 | — | — |
| 2012-12-19 | $9.30 | $12.62 | 3,780 | — | — |
| 2012-12-18 | $9.55 | $12.96 | 2,680 | — | — |
| 2012-12-17 | $9.60 | $13.03 | 2,740 | — | — |
| 2012-12-14 | $9.25 | $12.56 | 580 | — | — |
| 2012-12-13 | $9.40 | $12.76 | 920 | — | — |
| 2012-12-12 | $9.05 | $12.28 | 3,880 | — | — |
| 2012-12-11 | $10.00 | $13.57 | 2,060 | — | — |
| 2012-12-10 | $9.65 | $13.10 | 3,700 | — | — |
| 2012-12-07 | $9.30 | $12.62 | 2,080 | — | — |
| 2012-12-06 | $10.00 | $13.57 | 3,240 | — | — |
| 2012-12-05 | $9.10 | $12.35 | 1,800 | — | — |
| 2012-12-04 | $9.35 | $12.69 | 3,080 | — | — |
| 2012-12-03 | $9.20 | $12.49 | 1,680 | — | — |
| 2012-11-30 | $9.80 | $13.30 | 220 | — | — |
| 2012-11-29 | $9.60 | $13.03 | 200 | — | — |
| 2012-11-28 | $9.55 | $12.96 | 1,020 | — | — |
| 2012-11-27 | $9.50 | $12.90 | 480 | — | — |
| 2012-11-26 | $9.50 | $12.90 | 5,320 | — | — |
| 2012-11-23 | $9.20 | $12.49 | 640 | — | — |
| 2012-11-21 | $9.25 | $12.56 | 1,140 | — | — |
| 2012-11-20 | $9.15 | $12.42 | 9,920 | — | — |
| 2012-11-19 | $8.90 | $12.08 | 22,660 | — | — |
| 2012-11-16 | $8.90 | $12.08 | 3,460 | — | — |
| 2012-11-15 | $9.35 | $12.69 | 9,480 | — | — |
| 2012-11-14 | $9.50 | $12.90 | 2,760 | — | — |
| 2012-11-13 | $9.75 | $13.23 | 2,200 | — | — |
| 2012-11-12 | $10.00 | $13.57 | 1,420 | — | — |
| 2012-11-09 | $9.95 | $13.51 | 55,040 | — | — |
| 2012-11-08 | $10.00 | $13.57 | 380 | — | — |
| 2012-11-07 | $10.00 | $13.57 | 2,020 | — | — |
| 2012-11-06 | $10.00 | $13.57 | 2,200 | — | — |
| 2012-11-05 | $9.85 | $13.37 | 32,540 | — | — |
| 2012-11-02 | $10.00 | $13.57 | 4,140 | — | — |
| 2012-11-01 | $9.95 | $13.51 | 40 | — | — |
| 2012-10-31 | $9.95 | $13.51 | 1,580 | — | — |
| 2012-10-26 | $9.90 | $13.44 | 760 | — | — |
| 2012-10-25 | $9.95 | $13.51 | 6,180 | — | — |
| 2012-10-24 | $10.05 | $13.64 | 1,140 | — | — |
| 2012-10-23 | $10.05 | $13.64 | 260 | — | — |
| 2012-10-22 | $9.85 | $13.37 | 5,980 | — | — |
| 2012-10-19 | $9.85 | $13.37 | 3,060 | — | — |
| 2012-10-18 | $9.85 | $13.37 | 10,340 | — | — |
| 2012-10-17 | $10.20 | $13.85 | 4,080 | — | — |
| 2012-10-16 | $10.15 | $13.78 | 10,680 | — | — |
| 2012-10-15 | $10.05 | $13.64 | 6,380 | — | — |
| 2012-10-12 | $10.55 | $14.32 | 5,320 | — | — |
| 2012-10-11 | $11.05 | $15.00 | 1,320 | — | — |
| 2012-10-10 | $11.15 | $15.14 | 3,120 | — | — |
| 2012-10-09 | $11.60 | $15.75 | 580 | — | — |
| 2012-10-08 | $11.70 | $15.88 | 2,040 | — | — |
| 2012-10-05 | $11.70 | $15.88 | 3,460 | — | — |
| 2012-10-04 | $11.60 | $15.75 | 640 | — | — |
| 2012-10-03 | $11.15 | $15.14 | 940 | — | — |
| 2012-10-02 | $11.25 | $15.27 | 1,400 | — | — |
| 2012-10-01 | $11.40 | $15.47 | 40 | — | — |
| 2012-09-28 | $11.25 | $15.27 | 1,680 | — | — |
| 2012-09-27 | $11.85 | $16.09 | 260 | — | — |
| 2012-09-26 | $12.00 | $16.29 | 1,080 | — | — |
| 2012-09-25 | $12.20 | $16.56 | 1,480 | — | — |
| 2012-09-24 | $11.90 | $16.15 | 1,980 | — | — |
| 2012-09-21 | $12.20 | $16.56 | 960 | — | — |
| 2012-09-20 | $11.50 | $15.61 | 960 | — | — |
| 2012-09-19 | $11.55 | $15.68 | 5,280 | — | — |
| 2012-09-18 | $11.60 | $15.75 | 20,740 | — | — |
| 2012-09-17 | $10.45 | $14.19 | 800 | — | — |
| 2012-09-14 | $10.20 | $13.85 | 460 | — | — |
| 2012-09-13 | $10.00 | $13.57 | 400 | — | — |
| 2012-09-12 | $9.80 | $13.30 | 380 | — | — |
| 2012-09-11 | $10.00 | $13.57 | 1,140 | — | — |
| 2012-09-10 | $10.10 | $13.71 | 80 | — | — |
| 2012-09-07 | $10.05 | $13.64 | 1,120 | — | — |
| 2012-09-06 | $10.15 | $13.78 | 10,260 | — | — |
| 2012-09-05 | $10.50 | $14.25 | 480 | — | — |
| 2012-09-04 | $10.30 | $13.98 | 300 | — | — |
| 2012-08-31 | $10.00 | $13.57 | 0 | — | — |
| 2012-08-30 | $10.00 | $13.57 | 4,220 | — | — |
| 2012-08-29 | $10.15 | $13.78 | 4,640 | — | — |
| 2012-08-28 | $10.40 | $14.12 | 1,080 | — | — |
| 2012-08-27 | $10.10 | $13.71 | 4,880 | — | — |
| 2012-08-24 | $10.25 | $13.91 | 520 | — | — |
| 2012-08-23 | $10.10 | $13.71 | 53,160 | — | — |
| 2012-08-22 | $11.15 | $15.14 | 1,220 | — | — |
| 2012-08-21 | $11.45 | $15.54 | 60 | — | — |
| 2012-08-20 | $11.25 | $15.27 | 100 | — | — |
| 2012-08-17 | $10.90 | $14.80 | 1,060 | — | — |
| 2012-08-16 | $10.80 | $14.66 | 620 | — | — |
| 2012-08-15 | $10.75 | $14.59 | 1,900 | — | — |
| 2012-08-14 | $10.65 | $14.46 | 1,240 | — | — |
| 2012-08-13 | $10.70 | $14.52 | 1,000 | — | — |
| 2012-08-10 | $10.75 | $14.59 | 20 | — | — |
| 2012-08-09 | $10.85 | $14.73 | 1,720 | — | — |
| 2012-08-08 | $10.50 | $14.25 | 520 | — | — |
| 2012-08-07 | $10.95 | $14.86 | 1,300 | — | — |
| 2012-08-06 | $10.70 | $14.52 | 120 | — | — |
| 2012-08-03 | $10.70 | $14.52 | 6,780 | — | — |
| 2012-08-02 | $10.60 | $14.39 | 1,720 | — | — |
| 2012-08-01 | $10.70 | $14.52 | 1,080 | — | — |
| 2012-07-31 | $10.75 | $14.59 | 1,580 | — | — |
| 2012-07-30 | $10.95 | $14.86 | 3,700 | — | — |
| 2012-07-27 | $11.00 | $14.93 | 1,700 | — | — |
| 2012-07-26 | $11.00 | $14.93 | 2,160 | — | — |
| 2012-07-25 | $10.75 | $14.59 | 3,520 | — | — |
| 2012-07-24 | $11.25 | $15.27 | 8,080 | — | — |
| 2012-07-23 | $12.60 | $17.10 | 2,380 | — | — |
| 2012-07-20 | $13.15 | $17.85 | 100 | — | — |
| 2012-07-19 | $13.20 | $17.92 | 0 | — | — |
| 2012-07-18 | $13.20 | $17.92 | 1,040 | — | — |
| 2012-07-17 | $13.30 | $18.05 | 320 | — | — |
| 2012-07-16 | $13.15 | $17.85 | 3,640 | — | — |
| 2012-07-13 | $13.25 | $17.99 | 1,980 | — | — |
| 2012-07-12 | $13.00 | $17.65 | 2,820 | — | — |
| 2012-07-11 | $13.05 | $17.71 | 1,360 | — | — |
| 2012-07-10 | $12.90 | $17.51 | 3,540 | — | — |
| 2012-07-09 | $13.25 | $17.99 | 4,340 | — | — |
| 2012-07-06 | $13.75 | $18.66 | 2,460 | — | — |
| 2012-07-05 | $13.60 | $18.46 | 3,600 | — | — |
| 2012-07-03 | $13.30 | $18.05 | 4,460 | — | — |
| 2012-07-02 | $12.75 | $17.31 | 5,980 | — | — |
| 2012-06-29 | $12.15 | $16.49 | 2,540 | — | — |
| 2012-06-28 | $13.85 | $18.80 | 560 | — | — |
| 2012-06-27 | $13.10 | $17.78 | 280 | — | — |
| 2012-06-26 | $13.60 | $18.46 | 4,660 | — | — |
| 2012-06-25 | $13.50 | $18.33 | 1,720 | — | — |
| 2012-06-22 | $14.10 | $19.14 | 3,660 | — | — |
| 2012-06-21 | $14.45 | $19.61 | 37,620 | — | — |
| 2012-06-20 | $15.65 | $21.24 | 5,920 | — | — |
| 2012-06-19 | $15.40 | $20.90 | 3,140 | — | — |
| 2012-06-18 | $14.40 | $19.55 | 1,200 | — | — |
| 2012-06-15 | $13.40 | $18.19 | 980 | — | — |
| 2012-06-14 | $12.85 | $17.44 | 1,660 | — | — |
| 2012-06-13 | $13.25 | $17.99 | 240 | — | — |
| 2012-06-12 | $14.10 | $19.14 | 2,500 | — | — |
| 2012-06-11 | $15.25 | $20.70 | 2,720 | — | — |
| 2012-06-08 | $13.95 | $18.94 | 40 | — | — |
| 2012-06-07 | $14.00 | $19.00 | 1,540 | — | — |
| 2012-06-06 | $14.35 | $19.48 | 63,260 | — | — |
| 2012-06-05 | $14.45 | $19.61 | 2,480 | — | — |
| 2012-06-04 | $13.10 | $17.78 | 100 | — | — |
| 2012-06-01 | $13.60 | $18.46 | 800 | — | — |
| 2012-05-31 | $13.60 | $18.46 | 440 | — | — |
| 2012-05-30 | $14.15 | $19.21 | 160 | — | — |
| 2012-05-29 | $13.90 | $18.87 | 2,060 | — | — |
| 2012-05-25 | $13.45 | $18.26 | 540 | — | — |
| 2012-05-24 | $13.65 | $18.53 | 280 | — | — |
| 2012-05-23 | $13.75 | $18.66 | 1,860 | — | — |
| 2012-05-22 | $14.10 | $19.14 | 1,160 | — | — |
| 2012-05-21 | $13.65 | $18.53 | 1,000 | — | — |
| 2012-05-18 | $13.35 | $18.12 | 620 | — | — |
| 2012-05-17 | $12.90 | $17.51 | 1,140 | — | — |
| 2012-05-16 | $13.00 | $17.65 | 960 | — | — |
| 2012-05-15 | $12.85 | $17.44 | 2,600 | — | — |
| 2012-05-14 | $13.45 | $18.26 | 1,940 | — | — |
| 2012-05-11 | $14.20 | $19.28 | 80 | — | — |
| 2012-05-10 | $14.30 | $19.41 | 1,160 | — | — |
| 2012-05-09 | $13.30 | $18.05 | 180 | — | — |
| 2012-05-08 | $13.20 | $17.92 | 4,220 | — | — |
| 2012-05-07 | $13.55 | $18.39 | 380 | — | — |
| 2012-05-04 | $13.25 | $17.99 | 440 | — | — |
| 2012-05-03 | $13.70 | $18.60 | 660 | — | — |
| 2012-05-02 | $13.70 | $18.60 | 520 | — | — |
| 2012-05-01 | $13.25 | $17.99 | 1,760 | — | — |
| 2012-04-30 | $13.80 | $18.73 | 0 | — | — |
| 2012-04-27 | $13.80 | $18.73 | 0 | — | — |
| 2012-04-26 | $13.80 | $18.73 | 120 | — | — |
| 2012-04-25 | $13.90 | $18.87 | 500 | — | — |
| 2012-04-24 | $13.50 | $18.33 | 520 | — | — |
| 2012-04-23 | $13.50 | $18.33 | 780 | — | — |
| 2012-04-20 | $14.15 | $19.21 | 220 | — | — |
| 2012-04-19 | $13.60 | $18.46 | 40 | — | — |
| 2012-04-18 | $13.65 | $18.53 | 0 | — | — |
| 2012-04-17 | $13.65 | $18.53 | 420 | — | — |
| 2012-04-16 | $13.25 | $17.99 | 380 | — | — |
| 2012-04-13 | $13.40 | $18.19 | 260 | — | — |
| 2012-04-12 | $12.70 | $17.24 | 1,760 | — | — |
| 2012-04-11 | $13.00 | $17.65 | 920 | — | — |
| 2012-04-10 | $13.40 | $18.19 | 1,380 | — | — |
| 2012-04-09 | $14.15 | $19.21 | 260 | — | — |
| 2012-04-05 | $14.10 | $19.14 | 0 | — | — |
| 2012-04-04 | $14.10 | $19.14 | 0 | — | — |
| 2012-04-03 | $14.10 | $19.14 | 2,020 | — | — |
| 2012-04-02 | $14.25 | $19.34 | 680 | — | — |
| 2012-03-30 | $13.50 | $18.33 | 760 | — | — |
| 2012-03-29 | $13.45 | $18.26 | 0 | — | — |
| 2012-03-28 | $13.45 | $18.26 | 100 | — | — |
| 2012-03-27 | $13.35 | $18.12 | 2,920 | — | — |
| 2012-03-26 | $14.00 | $19.00 | 640 | — | — |
| 2012-03-23 | $14.10 | $19.14 | 80 | — | — |
| 2012-03-22 | $14.00 | $19.00 | 1,340 | — | — |
| 2012-03-21 | $14.15 | $19.21 | 0 | — | — |
| 2012-03-20 | $14.15 | $19.21 | 60 | — | — |
| 2012-03-19 | $14.45 | $19.61 | 660 | — | — |
| 2012-03-16 | $14.45 | $19.61 | 380 | — | — |
| 2012-03-15 | $14.25 | $19.34 | 120 | — | — |
| 2012-03-14 | $14.25 | $19.34 | 560 | — | — |
| 2012-03-13 | $14.15 | $19.21 | 720 | — | — |
| 2012-03-12 | $14.75 | $20.02 | 1,820 | — | — |
| 2012-03-09 | $14.90 | $20.23 | 1,180 | — | — |
| 2012-03-08 | $16.00 | $21.72 | 0 | — | — |
| 2012-03-07 | $16.00 | $21.72 | 1,400 | — | — |
| 2012-03-06 | $15.00 | $20.36 | 180 | — | — |
| 2012-03-05 | $15.45 | $20.97 | 5,080 | — | — |
| 2012-03-02 | $16.15 | $21.92 | 640 | — | — |
| 2012-03-01 | $17.25 | $23.42 | 440 | — | — |
| 2012-02-29 | $17.25 | $23.42 | 800 | — | — |
| 2012-02-28 | $17.95 | $24.37 | 980 | — | — |
| 2012-02-27 | $18.25 | $24.77 | 840 | — | — |
| 2012-02-24 | $18.95 | $25.72 | 1,880 | — | — |
| 2012-02-23 | $17.70 | $24.03 | 320 | — | — |
| 2012-02-22 | $17.90 | $24.30 | 2,660 | — | — |
| 2012-02-21 | $18.80 | $25.52 | 5,800 | — | — |
| 2012-02-17 | $17.35 | $23.55 | 2,000 | — | — |
| 2012-02-16 | $17.05 | $23.14 | 1,560 | — | — |
| 2012-02-15 | $16.45 | $22.33 | 840 | — | — |
| 2012-02-14 | $16.30 | $22.13 | 2,600 | — | — |
| 2012-02-13 | $17.05 | $23.14 | 2,660 | — | — |
| 2012-02-10 | $16.25 | $22.06 | 1,540 | — | — |
| 2012-02-09 | $16.15 | $21.92 | 1,840 | — | — |
| 2012-02-08 | $16.15 | $21.92 | 540 | — | — |
| 2012-02-07 | $15.80 | $21.45 | 600 | — | — |
| 2012-02-06 | $15.65 | $21.24 | 100 | — | — |
| 2012-02-03 | $15.35 | $20.84 | 2,840 | — | — |
| 2012-02-02 | $15.60 | $21.18 | 600 | — | — |
| 2012-02-01 | $14.80 | $20.09 | 240 | — | — |
| 2012-01-31 | $15.00 | $20.36 | 1,780 | — | — |
| 2012-01-30 | $15.00 | $20.36 | 1,500 | — | — |
| 2012-01-27 | $15.05 | $20.43 | 660 | — | — |
| 2012-01-26 | $15.00 | $20.36 | 21,220 | — | — |
| 2012-01-25 | $14.80 | $20.09 | 2,640 | — | — |
| 2012-01-24 | $15.00 | $20.36 | 720 | — | — |
| 2012-01-23 | $15.00 | $20.36 | 960 | — | — |
| 2012-01-20 | $14.95 | $20.29 | 1,140 | — | — |
| 2012-01-19 | $14.75 | $20.02 | 43,700 | — | — |
| 2012-01-18 | $14.85 | $20.16 | 5,960 | — | — |
| 2012-01-17 | $14.35 | $19.48 | 8,260 | — | — |
| 2012-01-13 | $14.35 | $19.48 | 1,300 | — | — |
| 2012-01-12 | $14.50 | $19.68 | 1,360 | — | — |
| 2012-01-11 | $14.15 | $19.21 | 1,300 | — | — |
| 2012-01-10 | $14.20 | $19.28 | 5,400 | — | — |
| 2012-01-09 | $13.10 | $17.78 | 1,360 | — | — |
| 2012-01-06 | $12.40 | $16.83 | 2,900 | — | — |
| 2012-01-05 | $11.75 | $15.95 | 2,300 | — | — |
| 2012-01-04 | $11.80 | $16.02 | 120 | — | — |
| 2012-01-03 | $12.00 | $16.29 | 4,760 | — | — |