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
- 2012-08-03 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 | $11.94 | $11.94 | 1,400 |
| 2012-12-28 | $11.90 | $11.90 | 5,600 |
| 2012-12-27 | $11.47 | $11.47 | 0 |
| 2012-12-26 | $11.47 | $11.47 | 2,900 |
| 2012-12-24 | $11.39 | $11.39 | 1,100 |
| 2012-12-21 | $11.26 | $11.26 | 4,100 |
| 2012-12-20 | $11.67 | $11.67 | 2,500 |
| 2012-12-19 | $11.67 | $11.67 | 3,100 |
| 2012-12-18 | $11.99 | $11.99 | 500 |
| 2012-12-17 | $12.15 | $12.15 | 5,100 |
| 2012-12-14 | $12.42 | $12.42 | 1,100 |
| 2012-12-13 | $12.21 | $12.21 | 2,800 |
| 2012-12-12 | $12.36 | $12.36 | 0 |
| 2012-12-11 | $12.36 | $12.36 | 200 |
| 2012-12-10 | $12.35 | $12.35 | 2,300 |
| 2012-12-07 | $12.28 | $12.28 | 5,800 |
| 2012-12-06 | $12.50 | $12.50 | 500 |
| 2012-12-05 | $12.64 | $12.64 | 600 |
| 2012-12-04 | $12.49 | $12.49 | 11,300 |
| 2012-12-03 | $11.89 | $11.89 | 1,700 |
| 2012-11-30 | $10.40 | $10.40 | 1,800 |
| 2012-11-29 | $12.43 | $12.43 | 2,000 |
| 2012-11-28 | $13.01 | $13.01 | 300 |
| 2012-11-27 | $12.51 | $12.51 | 300 |
| 2012-11-26 | $13.00 | $13.00 | 0 |
| 2012-11-23 | $13.00 | $13.00 | 400 |
| 2012-11-21 | $13.20 | $13.20 | 1,600 |
| 2012-11-20 | $13.00 | $13.00 | 1,200 |
| 2012-11-19 | $12.80 | $12.80 | 6,100 |
| 2012-11-16 | $13.28 | $13.28 | 0 |
| 2012-11-15 | $13.28 | $13.28 | 10,100 |
| 2012-11-14 | $13.48 | $13.48 | 4,200 |
| 2012-11-13 | $13.35 | $13.35 | 1,700 |
| 2012-11-12 | $13.35 | $13.35 | 200 |
| 2012-11-09 | $13.25 | $13.25 | 1,000 |
| 2012-11-08 | $13.25 | $13.25 | 2,200 |
| 2012-11-07 | $13.25 | $13.25 | 300 |
| 2012-11-06 | $12.90 | $12.90 | 1,000 |
| 2012-11-05 | $12.85 | $12.85 | 1,300 |
| 2012-11-02 | $13.50 | $13.50 | 3,200 |
| 2012-11-01 | $13.00 | $13.00 | 1,600 |
| 2012-10-31 | $14.17 | $14.17 | 700 |
| 2012-10-26 | $14.70 | $14.70 | 1,100 |
| 2012-10-25 | $14.32 | $14.32 | 2,300 |
| 2012-10-24 | $14.80 | $14.80 | 1,000 |
| 2012-10-23 | $15.29 | $15.29 | 500 |
| 2012-10-22 | $15.62 | $15.62 | 200 |
| 2012-10-19 | $14.24 | $14.24 | 0 |
| 2012-10-18 | $14.24 | $14.24 | 200 |
| 2012-10-17 | $15.12 | $15.12 | 4,500 |
| 2012-10-16 | $14.79 | $14.79 | 500 |
| 2012-10-15 | $14.68 | $14.68 | 400 |
| 2012-10-12 | $14.00 | $14.00 | 2,000 |
| 2012-10-11 | $14.42 | $14.42 | 2,100 |
| 2012-10-10 | $14.72 | $14.72 | 0 |
| 2012-10-09 | $14.72 | $14.72 | 0 |
| 2012-10-08 | $14.72 | $14.72 | 200 |
| 2012-10-05 | $13.69 | $13.69 | 900 |
| 2012-10-04 | $13.69 | $13.69 | 2,500 |
| 2012-10-03 | $14.12 | $14.12 | 200 |
| 2012-10-02 | $13.57 | $13.57 | 1,900 |
| 2012-10-01 | $13.57 | $13.57 | 1,800 |
| 2012-09-28 | $13.49 | $13.49 | 1,600 |
| 2012-09-27 | $14.35 | $14.35 | 3,900 |
| 2012-09-26 | $13.49 | $13.49 | 2,100 |
| 2012-09-25 | $14.75 | $14.75 | 100 |
| 2012-09-24 | $14.80 | $14.80 | 200 |
| 2012-09-21 | $14.75 | $14.75 | 3,800 |
| 2012-09-20 | $15.02 | $15.02 | 600 |
| 2012-09-19 | $13.71 | $13.71 | 200 |
| 2012-09-18 | $14.46 | $14.46 | 400 |
| 2012-09-17 | $15.10 | $15.10 | 800 |
| 2012-09-14 | $15.12 | $15.12 | 300 |
| 2012-09-13 | $15.01 | $15.01 | 500 |
| 2012-09-12 | $15.01 | $15.01 | 0 |
| 2012-09-11 | $15.01 | $15.01 | 1,400 |
| 2012-09-10 | $15.00 | $15.00 | 400 |
| 2012-09-07 | $15.26 | $15.26 | 0 |
| 2012-09-06 | $15.26 | $15.26 | 600 |
| 2012-09-05 | $15.27 | $15.27 | 4,700 |
| 2012-09-04 | $15.27 | $15.27 | 1,800 |
| 2012-08-31 | $16.18 | $16.18 | 200 |
| 2012-08-30 | $14.30 | $14.30 | 1,900 |
| 2012-08-29 | $15.85 | $15.85 | 300 |
| 2012-08-28 | $15.00 | $15.00 | 0 |
| 2012-08-27 | $15.00 | $15.00 | 0 |
| 2012-08-24 | $15.00 | $15.00 | 500 |
| 2012-08-23 | $14.80 | $14.80 | 4,000 |
| 2012-08-22 | $14.25 | $14.25 | 900 |
| 2012-08-21 | $14.40 | $14.40 | 0 |
| 2012-08-20 | $14.40 | $14.40 | 900 |
| 2012-08-17 | $15.12 | $15.12 | 300 |
| 2012-08-16 | $14.45 | $14.45 | 79,000 |
| 2012-08-15 | $12.77 | $12.77 | 6,600 |
| 2012-08-14 | $14.00 | $14.00 | 200 |
| 2012-08-13 | $14.90 | $14.90 | 0 |
| 2012-08-10 | $14.90 | $14.90 | 500 |
| 2012-08-09 | $14.81 | $14.81 | 0 |
| 2012-08-08 | $14.81 | $14.81 | 0 |
| 2012-08-07 | $14.81 | $14.81 | 1,200 |
| 2012-08-06 | $13.19 | $13.19 | 300 |
| 2012-08-03 | $14.45 | $14.45 | 200 |