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
- 1993-10-06 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 | $13.22 | $14.98 | 1,300 | — | — |
| 2012-12-28 | $13.05 | $14.78 | 900 | — | — |
| 2012-12-27 | $13.19 | $14.94 | 1,400 | — | — |
| 2012-12-26 | $13.25 | $15.01 | 5,700 | — | — |
| 2012-12-24 | $13.05 | $14.78 | 800 | — | — |
| 2012-12-21 | $13.05 | $14.78 | 1,500 | — | — |
| 2012-12-20 | $13.00 | $14.73 | 400 | — | — |
| 2012-12-19 | $13.23 | $14.99 | 16,000 | — | — |
| 2012-12-18 | $13.15 | $14.85 | 2,100 | — | — |
| 2012-12-17 | $13.60 | $15.36 | 7,700 | — | — |
| 2012-12-14 | $13.26 | $14.98 | 9,200 | — | — |
| 2012-12-13 | $13.50 | $15.25 | 3,900 | — | — |
| 2012-12-12 | $13.55 | $15.30 | 18,400 | — | — |
| 2012-12-11 | $13.31 | $15.03 | 7,700 | — | — |
| 2012-12-10 | $13.41 | $15.15 | 3,900 | — | — |
| 2012-12-07 | $13.33 | $15.06 | 1,000 | — | — |
| 2012-12-06 | $13.48 | $15.22 | 2,100 | — | — |
| 2012-12-05 | $13.40 | $15.13 | 200 | — | — |
| 2012-12-04 | $13.38 | $15.11 | 7,000 | — | — |
| 2012-12-03 | $13.62 | $15.38 | 14,500 | — | — |
| 2012-11-30 | $13.86 | $15.65 | 5,000 | — | — |
| 2012-11-29 | $13.66 | $15.43 | 1,800 | — | — |
| 2012-11-28 | $13.55 | $15.30 | 13,300 | — | — |
| 2012-11-27 | $13.60 | $15.36 | 8,100 | — | — |
| 2012-11-26 | $13.31 | $15.03 | 3,600 | — | — |
| 2012-11-23 | $13.16 | $14.86 | 600 | — | — |
| 2012-11-21 | $13.00 | $14.68 | 0 | — | — |
| 2012-11-20 | $13.00 | $14.68 | 1,000 | — | — |
| 2012-11-19 | $12.60 | $14.23 | 300 | — | — |
| 2012-11-16 | $12.50 | $14.12 | 1,400 | — | — |
| 2012-11-15 | $12.75 | $14.40 | 14,700 | — | — |
| 2012-11-14 | $12.97 | $14.65 | 8,100 | — | — |
| 2012-11-13 | $13.06 | $14.75 | 6,700 | — | — |
| 2012-11-12 | $13.53 | $15.28 | 1,900 | — | — |
| 2012-11-09 | $13.55 | $15.30 | 700 | — | — |
| 2012-11-08 | $13.58 | $15.34 | 1,800 | — | — |
| 2012-11-07 | $14.00 | $15.81 | 3,500 | — | — |
| 2012-11-06 | $14.90 | $16.83 | 300 | — | — |
| 2012-11-05 | $14.93 | $16.86 | 2,800 | — | — |
| 2012-11-02 | $14.93 | $16.86 | 19,700 | — | — |
| 2012-11-01 | $15.00 | $16.94 | 9,600 | — | — |
| 2012-10-31 | $14.45 | $16.32 | 3,900 | — | — |
| 2012-10-26 | $14.02 | $15.83 | 5,700 | — | — |
| 2012-10-25 | $14.25 | $16.09 | 1,200 | — | — |
| 2012-10-24 | $14.30 | $16.15 | 3,800 | — | — |
| 2012-10-23 | $14.42 | $16.29 | 1,500 | — | — |
| 2012-10-22 | $14.78 | $16.69 | 1,800 | — | — |
| 2012-10-19 | $14.50 | $16.38 | 0 | — | — |
| 2012-10-18 | $14.50 | $16.38 | 700 | — | — |
| 2012-10-17 | $14.65 | $16.55 | 2,800 | — | — |
| 2012-10-16 | $14.50 | $16.38 | 600 | — | — |
| 2012-10-15 | $14.80 | $16.72 | 2,100 | — | — |
| 2012-10-12 | $15.26 | $17.24 | 300 | — | — |
| 2012-10-11 | $15.00 | $16.94 | 1,800 | — | — |
| 2012-10-10 | $15.11 | $17.07 | 100 | — | — |
| 2012-10-09 | $15.15 | $17.11 | 2,100 | — | — |
| 2012-10-08 | $15.15 | $17.11 | 200 | — | — |
| 2012-10-05 | $15.10 | $17.05 | 1,700 | — | — |
| 2012-10-04 | $15.05 | $17.00 | 200 | — | — |
| 2012-10-03 | $15.00 | $16.94 | 1,200 | — | — |
| 2012-10-02 | $15.00 | $16.94 | 2,800 | — | — |
| 2012-10-01 | $15.00 | $16.94 | 13,500 | — | — |
| 2012-09-28 | $14.98 | $16.92 | 5,700 | — | — |
| 2012-09-27 | $14.17 | $16.00 | 8,400 | — | — |
| 2012-09-26 | $14.28 | $16.13 | 600 | — | — |
| 2012-09-25 | $14.03 | $15.85 | 4,300 | — | — |
| 2012-09-24 | $14.13 | $15.96 | 1,200 | — | — |
| 2012-09-21 | $14.43 | $16.30 | 3,200 | — | — |
| 2012-09-20 | $14.02 | $15.83 | 4,000 | — | — |
| 2012-09-19 | $14.05 | $15.87 | 6,100 | — | — |
| 2012-09-18 | $14.10 | $15.93 | 0 | — | — |
| 2012-09-17 | $14.10 | $15.93 | 10,700 | — | — |
| 2012-09-14 | $14.20 | $16.04 | 3,000 | — | — |
| 2012-09-13 | $14.10 | $15.93 | 7,200 | — | — |
| 2012-09-12 | $14.20 | $16.04 | 13,400 | — | — |
| 2012-09-11 | $14.19 | $16.03 | 11,200 | — | — |
| 2012-09-10 | $13.65 | $15.42 | 0 | — | — |
| 2012-09-07 | $13.65 | $15.42 | 4,800 | — | — |
| 2012-09-06 | $13.80 | $15.59 | 700 | — | — |
| 2012-09-05 | $13.63 | $15.39 | 3,800 | — | — |
| 2012-09-04 | $13.50 | $15.25 | 4,100 | — | — |
| 2012-08-31 | $13.80 | $15.59 | 4,800 | — | — |
| 2012-08-30 | $13.59 | $15.35 | 1,300 | — | — |
| 2012-08-29 | $13.57 | $15.33 | 9,300 | — | — |
| 2012-08-28 | $13.15 | $14.85 | 100 | — | — |
| 2012-08-27 | $13.57 | $15.33 | 12,600 | — | — |
| 2012-08-24 | $13.00 | $14.68 | 400 | — | — |
| 2012-08-23 | $13.00 | $14.68 | 3,300 | — | — |
| 2012-08-22 | $13.00 | $14.68 | 1,400 | — | — |
| 2012-08-21 | $13.00 | $14.68 | 6,600 | — | — |
| 2012-08-20 | $12.85 | $14.51 | 5,100 | — | — |
| 2012-08-17 | $12.85 | $14.51 | 0 | — | — |
| 2012-08-16 | $12.85 | $14.51 | 2,300 | — | — |
| 2012-08-15 | $12.88 | $14.55 | 0 | — | — |
| 2012-08-14 | $12.88 | $14.55 | 500 | — | — |
| 2012-08-13 | $12.86 | $14.52 | 2,700 | — | — |
| 2012-08-10 | $13.00 | $14.68 | 4,200 | — | — |
| 2012-08-09 | $12.95 | $14.63 | 0 | — | — |
| 2012-08-08 | $12.95 | $14.63 | 100 | — | — |
| 2012-08-07 | $12.92 | $14.59 | 1,100 | — | — |
| 2012-08-06 | $12.90 | $14.57 | 2,600 | — | — |
| 2012-08-03 | $13.15 | $14.85 | 11,400 | — | — |
| 2012-08-02 | $12.75 | $14.40 | 300 | — | — |
| 2012-08-01 | $13.00 | $14.68 | 3,800 | — | — |
| 2012-07-31 | $13.11 | $14.81 | 6,000 | — | — |
| 2012-07-30 | $13.55 | $15.30 | 600 | — | — |
| 2012-07-27 | $13.60 | $15.36 | 100 | — | — |
| 2012-07-26 | $13.68 | $15.45 | 600 | — | — |
| 2012-07-25 | $13.72 | $15.50 | 2,200 | — | — |
| 2012-07-24 | $13.66 | $15.43 | 1,000 | — | — |
| 2012-07-23 | $13.85 | $15.64 | 100 | — | — |
| 2012-07-20 | $13.04 | $14.73 | 10,200 | — | — |
| 2012-07-19 | $13.91 | $15.71 | 300 | — | — |
| 2012-07-18 | $13.83 | $15.62 | 900 | — | — |
| 2012-07-17 | $14.25 | $16.09 | 100 | — | — |
| 2012-07-16 | $14.25 | $16.09 | 300 | — | — |
| 2012-07-13 | $14.25 | $16.09 | 6,400 | — | — |
| 2012-07-12 | $13.89 | $15.69 | 800 | — | — |
| 2012-07-11 | $13.85 | $15.64 | 500 | — | — |
| 2012-07-10 | $13.45 | $15.19 | 400 | — | — |
| 2012-07-09 | $13.30 | $15.02 | 4,000 | — | — |
| 2012-07-06 | $13.95 | $15.76 | 1,500 | — | — |
| 2012-07-05 | $13.57 | $15.33 | 0 | — | — |
| 2012-07-03 | $13.57 | $15.33 | 4,500 | — | — |
| 2012-07-02 | $13.39 | $15.12 | 6,800 | — | — |
| 2012-06-29 | $13.10 | $14.80 | 3,400 | — | — |
| 2012-06-28 | $13.00 | $14.68 | 2,500 | — | — |
| 2012-06-27 | $13.15 | $14.85 | 2,200 | — | — |
| 2012-06-26 | $12.82 | $14.48 | 500 | — | — |
| 2012-06-25 | $12.97 | $14.65 | 5,000 | — | — |
| 2012-06-22 | $13.03 | $14.72 | 11,300 | — | — |
| 2012-06-21 | $14.00 | $15.81 | 2,900 | — | — |
| 2012-06-20 | $14.50 | $16.38 | 800 | — | — |
| 2012-06-19 | $12.62 | $14.25 | 6,100 | — | — |
| 2012-06-18 | $13.00 | $14.64 | 4,800 | — | — |
| 2012-06-15 | $12.45 | $14.02 | 3,300 | — | — |
| 2012-06-14 | $12.20 | $13.74 | 700 | — | — |
| 2012-06-13 | $12.20 | $13.74 | 2,200 | — | — |
| 2012-06-12 | $12.25 | $13.79 | 22,100 | — | — |
| 2012-06-11 | $12.20 | $13.74 | 5,300 | — | — |
| 2012-06-08 | $12.20 | $13.74 | 4,400 | — | — |
| 2012-06-07 | $12.15 | $13.68 | 1,000 | — | — |
| 2012-06-06 | $12.06 | $13.58 | 900 | — | — |
| 2012-06-05 | $12.25 | $13.79 | 7,400 | — | — |
| 2012-06-04 | $12.10 | $13.62 | 3,800 | — | — |
| 2012-06-01 | $11.84 | $13.33 | 500 | — | — |
| 2012-05-31 | $11.97 | $13.48 | 4,200 | — | — |
| 2012-05-30 | $11.88 | $13.38 | 500 | — | — |
| 2012-05-29 | $11.80 | $13.29 | 4,900 | — | — |
| 2012-05-25 | $12.05 | $13.57 | 2,400 | — | — |
| 2012-05-24 | $12.14 | $13.67 | 1,000 | — | — |
| 2012-05-23 | $12.00 | $13.51 | 700 | — | — |
| 2012-05-22 | $12.10 | $13.62 | 3,600 | — | — |
| 2012-05-21 | $12.02 | $13.53 | 5,200 | — | — |
| 2012-05-18 | $12.25 | $13.79 | 0 | — | — |
| 2012-05-17 | $12.25 | $13.79 | 6,700 | — | — |
| 2012-05-16 | $12.35 | $13.91 | 3,500 | — | — |
| 2012-05-15 | $12.30 | $13.85 | 2,900 | — | — |
| 2012-05-14 | $12.40 | $13.96 | 12,100 | — | — |
| 2012-05-11 | $12.20 | $13.74 | 1,500 | — | — |
| 2012-05-10 | $12.00 | $13.51 | 2,000 | — | — |
| 2012-05-09 | $12.00 | $13.51 | 3,300 | — | — |
| 2012-05-08 | $12.00 | $13.51 | 2,800 | — | — |
| 2012-05-07 | $11.75 | $13.23 | 1,000 | — | — |
| 2012-05-04 | $11.61 | $13.07 | 2,200 | — | — |
| 2012-05-03 | $11.95 | $13.46 | 11,000 | — | — |
| 2012-05-02 | $11.95 | $13.46 | 7,200 | — | — |
| 2012-05-01 | $11.90 | $13.40 | 7,200 | — | — |
| 2012-04-30 | $11.52 | $12.97 | 300 | — | — |
| 2012-04-27 | $11.93 | $13.43 | 1,000 | — | — |
| 2012-04-26 | $11.94 | $13.44 | 2,000 | — | — |
| 2012-04-25 | $11.63 | $13.09 | 200 | — | — |
| 2012-04-24 | $11.50 | $12.95 | 2,500 | — | — |
| 2012-04-23 | $11.52 | $12.97 | 8,100 | — | — |
| 2012-04-20 | $11.69 | $13.16 | 0 | — | — |
| 2012-04-19 | $11.69 | $13.16 | 0 | — | — |
| 2012-04-18 | $11.69 | $13.16 | 0 | — | — |
| 2012-04-17 | $11.69 | $13.16 | 1,200 | — | — |
| 2012-04-16 | $11.50 | $12.95 | 7,000 | — | — |
| 2012-04-13 | $11.14 | $12.54 | 3,400 | — | — |
| 2012-04-12 | $11.10 | $12.50 | 700 | — | — |
| 2012-04-11 | $11.13 | $12.53 | 5,000 | — | — |
| 2012-04-10 | $11.69 | $13.16 | 400 | — | — |
| 2012-04-09 | $11.89 | $13.39 | 600 | — | — |
| 2012-04-05 | $11.90 | $13.40 | 29,000 | — | — |
| 2012-04-04 | $12.19 | $13.73 | 500 | — | — |
| 2012-04-03 | $11.77 | $13.25 | 1,600 | — | — |
| 2012-04-02 | $11.90 | $13.40 | 5,900 | — | — |
| 2012-03-30 | $12.20 | $13.74 | 9,200 | — | — |
| 2012-03-29 | $12.17 | $13.70 | 500 | — | — |
| 2012-03-28 | $12.17 | $13.70 | 2,000 | — | — |
| 2012-03-27 | $12.15 | $13.68 | 3,400 | — | — |
| 2012-03-26 | $12.05 | $13.57 | 2,800 | — | — |
| 2012-03-23 | $12.00 | $13.51 | 3,600 | — | — |
| 2012-03-22 | $11.03 | $12.42 | 2,700 | — | — |
| 2012-03-21 | $11.52 | $12.97 | 15,700 | — | — |
| 2012-03-20 | $11.28 | $12.70 | 1,200 | — | — |
| 2012-03-19 | $10.97 | $12.35 | 5,900 | — | — |
| 2012-03-16 | $10.62 | $11.96 | 3,400 | — | — |
| 2012-03-15 | $10.40 | $11.71 | 8,900 | — | — |
| 2012-03-14 | $10.00 | $11.26 | 2,200 | — | — |
| 2012-03-13 | $10.24 | $11.53 | 300 | — | — |
| 2012-03-12 | $10.01 | $11.27 | 1,100 | — | — |
| 2012-03-09 | $10.04 | $11.30 | 0 | — | — |
| 2012-03-08 | $10.04 | $11.30 | 200 | — | — |
| 2012-03-07 | $9.98 | $11.24 | 2,500 | — | — |
| 2012-03-06 | $9.75 | $10.98 | 700 | — | — |
| 2012-03-05 | $9.66 | $10.88 | 1,700 | — | — |
| 2012-03-02 | $9.85 | $11.09 | 1,200 | — | — |
| 2012-03-01 | $9.99 | $11.25 | 500 | — | — |
| 2012-02-29 | $9.91 | $11.16 | 5,700 | — | — |
| 2012-02-28 | $10.04 | $11.30 | 0 | — | — |
| 2012-02-27 | $10.04 | $11.30 | 4,600 | — | — |
| 2012-02-24 | $10.30 | $11.60 | 600 | — | — |
| 2012-02-23 | $10.25 | $11.54 | 2,900 | — | — |
| 2012-02-22 | $10.09 | $11.36 | 6,000 | — | — |
| 2012-02-21 | $9.85 | $11.09 | 2,600 | — | — |
| 2012-02-17 | $9.78 | $11.01 | 1,900 | — | — |
| 2012-02-16 | $9.74 | $10.97 | 12,000 | — | — |
| 2012-02-15 | $9.50 | $10.70 | 2,700 | — | — |
| 2012-02-14 | $9.59 | $10.80 | 100 | — | — |
| 2012-02-13 | $9.63 | $10.84 | 0 | — | — |
| 2012-02-10 | $9.63 | $10.84 | 800 | — | — |
| 2012-02-09 | $9.49 | $10.69 | 0 | — | — |
| 2012-02-08 | $9.49 | $10.69 | 100 | — | — |
| 2012-02-07 | $9.43 | $10.62 | 1,900 | — | — |
| 2012-02-06 | $9.79 | $11.02 | 3,200 | — | — |
| 2012-02-03 | $9.54 | $10.74 | 10,200 | — | — |
| 2012-02-02 | $9.30 | $10.47 | 0 | — | — |
| 2012-02-01 | $9.30 | $10.47 | 3,300 | — | — |
| 2012-01-31 | $9.18 | $10.34 | 12,600 | — | — |
| 2012-01-30 | $9.00 | $10.13 | 400 | — | — |
| 2012-01-27 | $8.68 | $9.77 | 4,300 | — | — |
| 2012-01-26 | $9.05 | $10.19 | 1,600 | — | — |
| 2012-01-25 | $9.18 | $10.34 | 4,000 | — | — |
| 2012-01-24 | $9.15 | $10.30 | 0 | — | — |
| 2012-01-23 | $9.15 | $10.30 | 5,900 | — | — |
| 2012-01-20 | $8.85 | $9.96 | 400 | — | — |
| 2012-01-19 | $8.98 | $10.11 | 1,400 | — | — |
| 2012-01-18 | $8.91 | $10.03 | 0 | — | — |
| 2012-01-17 | $8.91 | $10.03 | 1,000 | — | — |
| 2012-01-13 | $8.85 | $9.96 | 6,200 | — | — |
| 2012-01-12 | $9.08 | $10.22 | 2,700 | — | — |
| 2012-01-11 | $9.07 | $10.21 | 600 | — | — |
| 2012-01-10 | $9.08 | $10.22 | 300 | — | — |
| 2012-01-09 | $8.94 | $10.07 | 600 | — | — |
| 2012-01-06 | $8.89 | $10.01 | 1,800 | — | — |
| 2012-01-05 | $8.83 | $9.94 | 1,900 | — | — |
| 2012-01-04 | $9.05 | $10.19 | 700 | — | — |
| 2012-01-03 | $9.13 | $10.28 | 1,500 | — | — |