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
- 1994-04-04 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 | $13.60 | $13.60 | 41,600 |
| 2012-12-28 | $13.30 | $13.30 | 810 |
| 2012-12-27 | $14.00 | $14.00 | 600 |
| 2012-12-26 | $13.70 | $13.70 | 1,200 |
| 2012-12-24 | $13.90 | $13.90 | 730 |
| 2012-12-21 | $13.60 | $13.60 | 95,110 |
| 2012-12-20 | $14.70 | $14.70 | 1,030 |
| 2012-12-19 | $13.90 | $13.90 | 3,900 |
| 2012-12-18 | $14.50 | $14.50 | 3,270 |
| 2012-12-17 | $15.90 | $15.90 | 1,060 |
| 2012-12-14 | $15.00 | $15.00 | 0 |
| 2012-12-13 | $15.00 | $15.00 | 30 |
| 2012-12-12 | $14.30 | $14.30 | 5,510 |
| 2012-12-11 | $14.30 | $14.30 | 220 |
| 2012-12-10 | $15.30 | $15.30 | 1,090 |
| 2012-12-07 | $15.90 | $15.90 | 80 |
| 2012-12-06 | $15.60 | $15.60 | 4,570 |
| 2012-12-05 | $15.50 | $15.50 | 430 |
| 2012-12-04 | $15.00 | $15.00 | 110 |
| 2012-12-03 | $15.70 | $15.70 | 1,910 |
| 2012-11-30 | $15.90 | $15.90 | 1,650 |
| 2012-11-29 | $15.70 | $15.70 | 10,900 |
| 2012-11-28 | $14.20 | $14.20 | 5,060 |
| 2012-11-27 | $13.70 | $13.70 | 2,450 |
| 2012-11-26 | $13.70 | $13.70 | 3,340 |
| 2012-11-23 | $14.60 | $14.60 | 0 |
| 2012-11-21 | $14.60 | $14.60 | 410 |
| 2012-11-20 | $15.60 | $15.60 | 370 |
| 2012-11-19 | $16.50 | $16.50 | 180 |
| 2012-11-16 | $16.80 | $16.80 | 2,050 |
| 2012-11-15 | $15.60 | $15.60 | 350 |
| 2012-11-14 | $15.60 | $15.60 | 30 |
| 2012-11-13 | $15.70 | $15.70 | 0 |
| 2012-11-12 | $15.70 | $15.70 | 50 |
| 2012-11-09 | $15.60 | $15.60 | 0 |
| 2012-11-08 | $15.60 | $15.60 | 200 |
| 2012-11-07 | $15.60 | $15.60 | 1,360 |
| 2012-11-06 | $15.90 | $15.90 | 100 |
| 2012-11-05 | $15.90 | $15.90 | 120 |
| 2012-11-02 | $16.00 | $16.00 | 0 |
| 2012-11-01 | $16.00 | $16.00 | 10 |
| 2012-10-31 | $15.90 | $15.90 | 480 |
| 2012-10-26 | $15.80 | $15.80 | 0 |
| 2012-10-25 | $15.80 | $15.80 | 630 |
| 2012-10-24 | $15.80 | $15.80 | 800 |
| 2012-10-23 | $15.80 | $15.80 | 0 |
| 2012-10-22 | $15.80 | $15.80 | 1,300 |
| 2012-10-19 | $16.00 | $16.00 | 430 |
| 2012-10-18 | $16.00 | $16.00 | 850 |
| 2012-10-17 | $16.20 | $16.20 | 110 |
| 2012-10-16 | $16.50 | $16.50 | 120 |
| 2012-10-15 | $16.00 | $16.00 | 1,020 |
| 2012-10-12 | $16.10 | $16.10 | 260 |
| 2012-10-11 | $16.00 | $16.00 | 870 |
| 2012-10-10 | $16.00 | $16.00 | 3,950 |
| 2012-10-09 | $15.00 | $15.00 | 4,700 |
| 2012-10-08 | $13.50 | $13.50 | 120 |
| 2012-10-05 | $13.70 | $13.70 | 10 |
| 2012-10-04 | $13.90 | $13.90 | 1,020 |
| 2012-10-03 | $12.40 | $12.40 | 1,020 |
| 2012-10-02 | $12.50 | $12.50 | 70 |
| 2012-10-01 | $12.50 | $12.50 | 390 |
| 2012-09-28 | $12.90 | $12.90 | 60 |
| 2012-09-27 | $12.50 | $12.50 | 260 |
| 2012-09-26 | $13.20 | $13.20 | 760 |
| 2012-09-25 | $13.90 | $13.90 | 60 |
| 2012-09-24 | $14.10 | $14.10 | 270 |
| 2012-09-21 | $14.10 | $14.10 | 660 |
| 2012-09-20 | $13.60 | $13.60 | 410 |
| 2012-09-19 | $13.70 | $13.70 | 830 |
| 2012-09-18 | $14.40 | $14.40 | 6,090 |
| 2012-09-17 | $13.50 | $13.50 | 8,320 |
| 2012-09-14 | $11.90 | $11.90 | 3,250 |
| 2012-09-13 | $12.90 | $12.90 | 6,860 |
| 2012-09-12 | $12.00 | $12.00 | 530 |
| 2012-09-11 | $12.00 | $12.00 | 10,180 |
| 2012-09-10 | $12.50 | $12.50 | 1,760 |
| 2012-09-07 | $11.70 | $11.70 | 4,330 |
| 2012-09-06 | $10.60 | $10.60 | 730 |
| 2012-09-05 | $10.40 | $10.40 | 1,380 |
| 2012-09-04 | $10.00 | $10.00 | 220 |
| 2012-08-31 | $10.60 | $10.60 | 20 |
| 2012-08-30 | $10.10 | $10.10 | 0 |
| 2012-08-29 | $10.10 | $10.10 | 4,050 |
| 2012-08-28 | $10.30 | $10.30 | 60 |
| 2012-08-27 | $10.20 | $10.20 | 20 |
| 2012-08-24 | $10.10 | $10.10 | 370 |
| 2012-08-23 | $11.00 | $11.00 | 50 |
| 2012-08-22 | $10.40 | $10.40 | 0 |
| 2012-08-21 | $10.40 | $10.40 | 610 |
| 2012-08-20 | $10.50 | $10.50 | 460 |
| 2012-08-17 | $10.70 | $10.70 | 170 |
| 2012-08-16 | $10.60 | $10.60 | 30 |
| 2012-08-15 | $10.40 | $10.40 | 490 |
| 2012-08-14 | $10.90 | $10.90 | 80 |
| 2012-08-13 | $10.80 | $10.80 | 580 |
| 2012-08-10 | $10.40 | $10.40 | 100 |
| 2012-08-09 | $10.60 | $10.60 | 200 |
| 2012-08-08 | $11.20 | $11.20 | 20 |
| 2012-08-07 | $11.70 | $11.70 | 60 |
| 2012-08-06 | $12.00 | $12.00 | 2,960 |
| 2012-08-03 | $12.10 | $12.10 | 510 |
| 2012-08-02 | $11.70 | $11.70 | 620 |
| 2012-08-01 | $10.00 | $10.00 | 2,250 |
| 2012-07-31 | $12.00 | $12.00 | 1,950 |
| 2012-07-30 | $12.00 | $12.00 | 590 |
| 2012-07-27 | $12.50 | $12.50 | 620 |
| 2012-07-26 | $10.50 | $10.50 | 230 |
| 2012-07-25 | $10.40 | $10.40 | 610 |
| 2012-07-24 | $10.50 | $10.50 | 580 |
| 2012-07-23 | $11.10 | $11.10 | 170 |
| 2012-07-20 | $11.70 | $11.70 | 1,390 |
| 2012-07-19 | $12.50 | $12.50 | 0 |
| 2012-07-18 | $12.50 | $12.50 | 310 |
| 2012-07-17 | $12.50 | $12.50 | 470 |
| 2012-07-16 | $12.30 | $12.30 | 780 |
| 2012-07-13 | $11.70 | $11.70 | 490 |
| 2012-07-12 | $11.80 | $11.80 | 220 |
| 2012-07-11 | $11.80 | $11.80 | 10 |
| 2012-07-10 | $11.70 | $11.70 | 40 |
| 2012-07-09 | $12.00 | $12.00 | 900 |
| 2012-07-06 | $11.50 | $11.50 | 2,570 |
| 2012-07-05 | $10.70 | $10.70 | 580 |
| 2012-07-03 | $10.50 | $10.50 | 200 |
| 2012-07-02 | $10.90 | $10.90 | 100 |
| 2012-06-29 | $10.80 | $10.80 | 540 |
| 2012-06-28 | $10.30 | $10.30 | 700 |
| 2012-06-27 | $11.00 | $11.00 | 390 |
| 2012-06-26 | $11.00 | $11.00 | 750 |
| 2012-06-25 | $10.90 | $10.90 | 280 |
| 2012-06-22 | $10.90 | $10.90 | 300 |
| 2012-06-21 | $10.50 | $10.50 | 650 |
| 2012-06-20 | $10.80 | $10.80 | 350 |
| 2012-06-19 | $11.30 | $11.30 | 330 |
| 2012-06-18 | $9.80 | $9.80 | 1,000 |
| 2012-06-15 | $11.20 | $11.20 | 640 |
| 2012-06-14 | $10.20 | $10.20 | 140 |
| 2012-06-13 | $10.00 | $10.00 | 1,140 |
| 2012-06-12 | $10.30 | $10.30 | 280 |
| 2012-06-11 | $11.00 | $11.00 | 110 |
| 2012-06-08 | $11.40 | $11.40 | 1,060 |
| 2012-06-07 | $10.10 | $10.10 | 60 |
| 2012-06-06 | $10.00 | $10.00 | 160 |
| 2012-06-05 | $10.50 | $10.50 | 200 |
| 2012-06-04 | $10.50 | $10.50 | 16,230 |
| 2012-06-01 | $10.70 | $10.70 | 3,280 |
| 2012-05-31 | $10.40 | $10.40 | 180 |
| 2012-05-30 | $10.90 | $10.90 | 20 |
| 2012-05-29 | $10.90 | $10.90 | 80 |
| 2012-05-25 | $10.50 | $10.50 | 60 |
| 2012-05-24 | $10.60 | $10.60 | 180 |
| 2012-05-23 | $10.40 | $10.40 | 920 |
| 2012-05-22 | $10.80 | $10.80 | 1,700 |
| 2012-05-21 | $11.20 | $11.20 | 930 |
| 2012-05-18 | $11.00 | $11.00 | 250 |
| 2012-05-17 | $10.30 | $10.30 | 10,970 |
| 2012-05-16 | $10.50 | $10.50 | 590 |
| 2012-05-15 | $10.00 | $10.00 | 15,700 |
| 2012-05-14 | $9.20 | $9.20 | 530 |
| 2012-05-11 | $10.00 | $10.00 | 1,300 |
| 2012-05-10 | $6.50 | $6.50 | 910 |
| 2012-05-09 | $10.00 | $10.00 | 50 |
| 2012-05-08 | $10.00 | $10.00 | 4,160 |
| 2012-05-07 | $10.10 | $10.10 | 380 |
| 2012-05-04 | $10.10 | $10.10 | 0 |
| 2012-05-03 | $10.10 | $10.10 | 90 |
| 2012-05-02 | $10.50 | $10.50 | 10 |
| 2012-05-01 | $10.40 | $10.40 | 230 |
| 2012-04-30 | $10.40 | $10.40 | 160 |
| 2012-04-27 | $10.30 | $10.30 | 0 |
| 2012-04-26 | $10.30 | $10.30 | 80 |
| 2012-04-25 | $10.30 | $10.30 | 50 |
| 2012-04-24 | $10.30 | $10.30 | 160 |
| 2012-04-23 | $10.20 | $10.20 | 50 |
| 2012-04-20 | $10.10 | $10.10 | 1,830 |
| 2012-04-19 | $9.50 | $9.50 | 910 |
| 2012-04-18 | $9.50 | $9.50 | 0 |
| 2012-04-17 | $9.50 | $9.50 | 260 |
| 2012-04-16 | $9.30 | $9.30 | 0 |
| 2012-04-13 | $9.30 | $9.30 | 0 |
| 2012-04-12 | $9.30 | $9.30 | 940 |
| 2012-04-11 | $9.40 | $9.40 | 60 |
| 2012-04-10 | $9.40 | $9.40 | 810 |
| 2012-04-09 | $9.60 | $9.60 | 200 |
| 2012-04-05 | $9.70 | $9.70 | 440 |
| 2012-04-04 | $9.50 | $9.50 | 0 |
| 2012-04-03 | $9.50 | $9.50 | 0 |
| 2012-04-02 | $9.50 | $9.50 | 1,180 |
| 2012-03-30 | $9.70 | $9.70 | 0 |
| 2012-03-29 | $9.70 | $9.70 | 490 |
| 2012-03-28 | $9.40 | $9.40 | 260 |
| 2012-03-27 | $9.40 | $9.40 | 30 |
| 2012-03-26 | $9.00 | $9.00 | 2,120 |
| 2012-03-23 | $10.00 | $10.00 | 140 |
| 2012-03-22 | $10.00 | $10.00 | 440 |
| 2012-03-21 | $10.00 | $10.00 | 180 |
| 2012-03-20 | $10.00 | $10.00 | 520 |
| 2012-03-19 | $10.10 | $10.10 | 1,210 |
| 2012-03-16 | $10.60 | $10.60 | 310 |
| 2012-03-15 | $10.30 | $10.30 | 150 |
| 2012-03-14 | $10.40 | $10.40 | 680 |
| 2012-03-13 | $11.20 | $11.20 | 1,820 |
| 2012-03-12 | $10.40 | $10.40 | 300 |
| 2012-03-09 | $10.80 | $10.80 | 670 |
| 2012-03-08 | $10.20 | $10.20 | 970 |
| 2012-03-07 | $10.80 | $10.80 | 370 |
| 2012-03-06 | $11.20 | $11.20 | 1,250 |
| 2012-03-05 | $12.10 | $12.10 | 1,340 |
| 2012-03-02 | $11.30 | $11.30 | 780 |
| 2012-03-01 | $10.50 | $10.50 | 660 |
| 2012-02-29 | $10.10 | $10.10 | 4,060 |
| 2012-02-28 | $10.00 | $10.00 | 13,060 |
| 2012-02-27 | $11.20 | $11.20 | 3,930 |
| 2012-02-24 | $10.60 | $10.60 | 150 |
| 2012-02-23 | $10.60 | $10.60 | 160 |
| 2012-02-22 | $10.50 | $10.50 | 3,020 |
| 2012-02-21 | $10.20 | $10.20 | 2,160 |
| 2012-02-17 | $10.30 | $10.30 | 1,330 |
| 2012-02-16 | $10.60 | $10.60 | 3,120 |
| 2012-02-15 | $10.50 | $10.50 | 1,580 |
| 2012-02-14 | $10.50 | $10.50 | 50 |
| 2012-02-13 | $10.50 | $10.50 | 210 |
| 2012-02-10 | $10.50 | $10.50 | 420 |
| 2012-02-09 | $10.70 | $10.70 | 390 |
| 2012-02-08 | $11.00 | $11.00 | 1,510 |
| 2012-02-07 | $11.00 | $11.00 | 50 |
| 2012-02-06 | $11.10 | $11.10 | 2,020 |
| 2012-02-03 | $11.80 | $11.80 | 560 |
| 2012-02-02 | $11.50 | $11.50 | 1,050 |
| 2012-02-01 | $11.40 | $11.40 | 1,750 |
| 2012-01-31 | $12.00 | $12.00 | 0 |
| 2012-01-30 | $12.00 | $12.00 | 1,700 |
| 2012-01-27 | $12.20 | $12.20 | 250 |
| 2012-01-26 | $12.00 | $12.00 | 370 |
| 2012-01-25 | $11.80 | $11.80 | 830 |
| 2012-01-24 | $11.90 | $11.90 | 220 |
| 2012-01-23 | $11.70 | $11.70 | 440 |
| 2012-01-20 | $11.70 | $11.70 | 140 |
| 2012-01-19 | $11.80 | $11.80 | 460 |
| 2012-01-18 | $11.70 | $11.70 | 1,350 |
| 2012-01-17 | $12.00 | $12.00 | 20 |
| 2012-01-13 | $12.00 | $12.00 | 170 |
| 2012-01-12 | $12.00 | $12.00 | 30 |
| 2012-01-11 | $12.10 | $12.10 | 90 |
| 2012-01-10 | $12.00 | $12.00 | 410 |
| 2012-01-09 | $11.40 | $11.40 | 20 |
| 2012-01-06 | $11.90 | $11.90 | 310 |
| 2012-01-05 | $11.30 | $11.30 | 3,080 |
| 2012-01-04 | $12.00 | $12.00 | 60 |
| 2012-01-03 | $12.20 | $12.20 | 170 |