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
- 2012-09-28 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 | $14.79 | $14.79 | 131,500 | — | — |
| 2012-12-28 | $14.37 | $14.37 | 61,200 | — | — |
| 2012-12-27 | $13.67 | $13.67 | 53,700 | — | — |
| 2012-12-26 | $13.17 | $13.17 | 37,900 | — | — |
| 2012-12-24 | $13.70 | $13.70 | 44,100 | — | — |
| 2012-12-21 | $13.85 | $13.85 | 1,111,400 | — | — |
| 2012-12-20 | $13.58 | $13.58 | 172,800 | — | — |
| 2012-12-19 | $13.76 | $13.76 | 136,300 | — | — |
| 2012-12-18 | $13.41 | $13.41 | 128,400 | — | — |
| 2012-12-17 | $13.21 | $13.21 | 35,700 | — | — |
| 2012-12-14 | $12.87 | $12.87 | 62,200 | — | — |
| 2012-12-13 | $12.67 | $12.67 | 35,700 | — | — |
| 2012-12-12 | $12.39 | $12.39 | 44,500 | — | — |
| 2012-12-11 | $11.69 | $11.69 | 113,900 | — | — |
| 2012-12-10 | $11.34 | $11.34 | 76,400 | — | — |
| 2012-12-07 | $12.10 | $12.10 | 51,800 | — | — |
| 2012-12-06 | $12.20 | $12.20 | 46,100 | — | — |
| 2012-12-05 | $12.91 | $12.91 | 24,700 | — | — |
| 2012-12-04 | $12.88 | $12.88 | 25,600 | — | — |
| 2012-12-03 | $13.38 | $13.38 | 80,800 | — | — |
| 2012-11-30 | $13.38 | $13.38 | 36,800 | — | — |
| 2012-11-29 | $13.18 | $13.18 | 74,000 | — | — |
| 2012-11-28 | $12.28 | $12.28 | 65,800 | — | — |
| 2012-11-27 | $12.21 | $12.21 | 50,400 | — | — |
| 2012-11-26 | $12.41 | $12.41 | 87,100 | — | — |
| 2012-11-23 | $12.29 | $12.29 | 20,700 | — | — |
| 2012-11-21 | $12.16 | $12.16 | 35,200 | — | — |
| 2012-11-20 | $12.16 | $12.16 | 79,200 | — | — |
| 2012-11-19 | $12.15 | $12.15 | 125,700 | — | — |
| 2012-11-16 | $12.30 | $12.30 | 88,300 | — | — |
| 2012-11-15 | $11.91 | $11.91 | 103,900 | — | — |
| 2012-11-14 | $12.04 | $12.04 | 33,700 | — | — |
| 2012-11-13 | $11.94 | $11.94 | 55,800 | — | — |
| 2012-11-12 | $11.75 | $11.75 | 198,100 | — | — |
| 2012-11-09 | $11.85 | $11.85 | 458,600 | — | — |
| 2012-11-08 | $11.55 | $11.55 | 120,700 | — | — |
| 2012-11-07 | $13.08 | $13.08 | 66,700 | — | — |
| 2012-11-06 | $13.25 | $13.25 | 74,700 | — | — |
| 2012-11-05 | $12.42 | $12.42 | 89,100 | — | — |
| 2012-11-02 | $12.98 | $12.98 | 116,900 | — | — |
| 2012-11-01 | $13.60 | $13.60 | 64,300 | — | — |
| 2012-10-31 | $12.98 | $12.98 | 94,700 | — | — |
| 2012-10-26 | $14.20 | $14.20 | 52,200 | — | — |
| 2012-10-25 | $14.29 | $14.29 | 49,900 | — | — |
| 2012-10-24 | $14.40 | $14.40 | 34,000 | — | — |
| 2012-10-23 | $14.71 | $14.71 | 128,500 | — | — |
| 2012-10-22 | $14.89 | $14.89 | 129,900 | — | — |
| 2012-10-19 | $14.22 | $14.22 | 245,400 | — | — |
| 2012-10-18 | $14.69 | $14.69 | 100,400 | — | — |
| 2012-10-17 | $14.10 | $14.10 | 81,700 | — | — |
| 2012-10-16 | $14.01 | $14.01 | 58,700 | — | — |
| 2012-10-15 | $13.96 | $13.96 | 93,500 | — | — |
| 2012-10-12 | $13.64 | $13.64 | 57,000 | — | — |
| 2012-10-11 | $13.56 | $13.56 | 90,300 | — | — |
| 2012-10-10 | $13.51 | $13.51 | 72,000 | — | — |
| 2012-10-09 | $13.55 | $13.55 | 90,400 | — | — |
| 2012-10-08 | $13.67 | $13.67 | 50,100 | — | — |
| 2012-10-05 | $13.60 | $13.60 | 141,800 | — | — |
| 2012-10-04 | $13.60 | $13.60 | 281,800 | — | — |
| 2012-10-03 | $13.51 | $13.51 | 158,900 | — | — |
| 2012-10-02 | $13.69 | $13.69 | 306,800 | — | — |
| 2012-10-01 | $13.95 | $13.95 | 618,700 | — | — |
| 2012-09-28 | $14.16 | $14.16 | 9,749,500 | — | — |