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
- 2012-05-14 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 | $12.50 | $12.50 | 0 | — | — |
| 2012-12-28 | $12.50 | $12.50 | 540 | — | — |
| 2012-12-27 | $12.95 | $12.95 | 900 | — | — |
| 2012-12-26 | $13.05 | $13.05 | 600 | — | — |
| 2012-12-24 | $12.65 | $12.65 | 40 | — | — |
| 2012-12-21 | $12.80 | $12.80 | 940 | — | — |
| 2012-12-20 | $12.85 | $12.85 | 240 | — | — |
| 2012-12-19 | $12.85 | $12.85 | 1,640 | — | — |
| 2012-12-18 | $13.30 | $13.30 | 280 | — | — |
| 2012-12-17 | $13.75 | $13.75 | 0 | — | — |
| 2012-12-14 | $13.75 | $13.75 | 100 | — | — |
| 2012-12-13 | $13.75 | $13.75 | 140 | — | — |
| 2012-12-12 | $13.60 | $13.60 | 800 | — | — |
| 2012-12-11 | $13.45 | $13.45 | 40 | — | — |
| 2012-12-10 | $13.65 | $13.65 | 80 | — | — |
| 2012-12-07 | $13.65 | $13.65 | 460 | — | — |
| 2012-12-06 | $13.85 | $13.85 | 0 | — | — |
| 2012-12-05 | $13.85 | $13.85 | 40 | — | — |
| 2012-12-04 | $13.50 | $13.50 | 220 | — | — |
| 2012-12-03 | $14.30 | $14.30 | 180 | — | — |
| 2012-11-30 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-29 | $14.50 | $14.50 | 120 | — | — |
| 2012-11-28 | $13.00 | $13.00 | 140 | — | — |
| 2012-11-27 | $12.65 | $12.65 | 100 | — | — |
| 2012-11-26 | $12.95 | $12.95 | 380 | — | — |
| 2012-11-23 | $13.00 | $13.00 | 260 | — | — |
| 2012-11-21 | $13.00 | $13.00 | 500 | — | — |
| 2012-11-20 | $13.00 | $13.00 | 600 | — | — |
| 2012-11-19 | $12.90 | $12.90 | 1,160 | — | — |
| 2012-11-16 | $12.15 | $12.15 | 1,820 | — | — |
| 2012-11-15 | $11.60 | $11.60 | 200 | — | — |
| 2012-11-14 | $12.40 | $12.40 | 660 | — | — |
| 2012-11-13 | $12.60 | $12.60 | 500 | — | — |
| 2012-11-12 | $13.00 | $13.00 | 40 | — | — |
| 2012-11-09 | $13.05 | $13.05 | 280 | — | — |
| 2012-11-08 | $12.75 | $12.75 | 2,500 | — | — |
| 2012-11-07 | $12.85 | $12.85 | 700 | — | — |
| 2012-11-06 | $13.25 | $13.25 | 3,980 | — | — |
| 2012-11-05 | $13.90 | $13.90 | 3,240 | — | — |
| 2012-11-02 | $14.65 | $14.65 | 60 | — | — |
| 2012-11-01 | $13.50 | $13.50 | 0 | — | — |
| 2012-10-31 | $13.50 | $13.50 | 740 | — | — |
| 2012-10-26 | $13.50 | $13.50 | 920 | — | — |
| 2012-10-25 | $14.25 | $14.25 | 0 | — | — |
| 2012-10-24 | $14.25 | $14.25 | 0 | — | — |
| 2012-10-23 | $14.25 | $14.25 | 700 | — | — |
| 2012-10-22 | $13.65 | $13.65 | 700 | — | — |
| 2012-10-19 | $14.00 | $14.00 | 880 | — | — |
| 2012-10-18 | $14.25 | $14.25 | 780 | — | — |
| 2012-10-17 | $14.50 | $14.50 | 4,480 | — | — |
| 2012-10-16 | $15.00 | $15.00 | 320 | — | — |
| 2012-10-15 | $14.75 | $14.75 | 460 | — | — |
| 2012-10-12 | $15.20 | $15.20 | 240 | — | — |
| 2012-10-11 | $14.40 | $14.40 | 0 | — | — |
| 2012-10-10 | $14.40 | $14.40 | 80 | — | — |
| 2012-10-09 | $13.75 | $13.75 | 500 | — | — |
| 2012-10-08 | $13.15 | $13.15 | 900 | — | — |
| 2012-10-05 | $13.75 | $13.75 | 0 | — | — |
| 2012-10-04 | $13.75 | $13.75 | 1,300 | — | — |
| 2012-10-03 | $14.55 | $14.55 | 400 | — | — |
| 2012-10-02 | $13.50 | $13.50 | 180 | — | — |
| 2012-10-01 | $13.60 | $13.60 | 2,400 | — | — |
| 2012-09-28 | $13.00 | $13.00 | 0 | — | — |
| 2012-09-27 | $13.00 | $13.00 | 0 | — | — |
| 2012-09-26 | $13.00 | $13.00 | 380 | — | — |
| 2012-09-25 | $12.65 | $12.65 | 80 | — | — |
| 2012-09-24 | $13.85 | $13.85 | 200 | — | — |
| 2012-09-21 | $13.35 | $13.35 | 340 | — | — |
| 2012-09-20 | $13.30 | $13.30 | 0 | — | — |
| 2012-09-19 | $13.30 | $13.30 | 700 | — | — |
| 2012-09-18 | $14.00 | $14.00 | 620 | — | — |
| 2012-09-17 | $13.75 | $13.75 | 100 | — | — |
| 2012-09-14 | $13.85 | $13.85 | 1,060 | — | — |
| 2012-09-13 | $13.90 | $13.90 | 720 | — | — |
| 2012-09-12 | $12.50 | $12.50 | 900 | — | — |
| 2012-09-11 | $14.00 | $14.00 | 2,940 | — | — |
| 2012-09-10 | $12.25 | $12.25 | 0 | — | — |
| 2012-09-07 | $12.25 | $12.25 | 780 | — | — |
| 2012-09-06 | $14.00 | $14.00 | 2,320 | — | — |
| 2012-09-05 | $12.45 | $12.45 | 5,160 | — | — |
| 2012-09-04 | $15.10 | $15.10 | 20 | — | — |
| 2012-08-31 | $14.80 | $14.80 | 200 | — | — |
| 2012-08-30 | $14.60 | $14.60 | 40 | — | — |
| 2012-08-29 | $14.75 | $14.75 | 0 | — | — |
| 2012-08-28 | $14.75 | $14.75 | 300 | — | — |
| 2012-08-27 | $14.60 | $14.60 | 200 | — | — |
| 2012-08-24 | $15.70 | $15.70 | 0 | — | — |
| 2012-08-23 | $15.70 | $15.70 | 100 | — | — |
| 2012-08-22 | $16.25 | $16.25 | 1,520 | — | — |
| 2012-08-21 | $15.75 | $15.75 | 160 | — | — |
| 2012-08-20 | $13.45 | $13.45 | 60 | — | — |
| 2012-08-17 | $15.00 | $15.00 | 0 | — | — |
| 2012-08-16 | $15.00 | $15.00 | 240 | — | — |
| 2012-08-15 | $13.90 | $13.90 | 1,000 | — | — |
| 2012-08-14 | $16.30 | $16.30 | 1,500 | — | — |
| 2012-08-13 | $14.75 | $14.75 | 1,360 | — | — |
| 2012-08-10 | $14.80 | $14.80 | 2,080 | — | — |
| 2012-08-09 | $15.95 | $15.95 | 1,120 | — | — |
| 2012-08-08 | $16.10 | $16.10 | 300 | — | — |
| 2012-08-07 | $16.05 | $16.05 | 660 | — | — |
| 2012-08-06 | $17.00 | $17.00 | 1,280 | — | — |
| 2012-08-03 | $17.75 | $17.75 | 520 | — | — |
| 2012-08-02 | $17.60 | $17.60 | 1,220 | — | — |
| 2012-08-01 | $18.00 | $18.00 | 0 | — | — |
| 2012-07-31 | $18.00 | $18.00 | 1,220 | — | — |
| 2012-07-30 | $18.60 | $18.60 | 2,920 | — | — |
| 2012-07-27 | $18.45 | $18.45 | 400 | — | — |
| 2012-07-26 | $18.25 | $18.25 | 1,140 | — | — |
| 2012-07-25 | $19.95 | $19.95 | 0 | — | — |
| 2012-07-24 | $19.95 | $19.95 | 0 | — | — |
| 2012-07-23 | $19.95 | $19.95 | 40 | — | — |
| 2012-07-20 | $19.65 | $19.65 | 420 | — | — |
| 2012-07-19 | $19.95 | $19.95 | 200 | — | — |
| 2012-07-18 | $20.00 | $20.00 | 0 | — | — |
| 2012-07-17 | $20.00 | $20.00 | 260 | — | — |
| 2012-07-16 | $20.00 | $20.00 | 0 | — | — |
| 2012-07-13 | $20.00 | $20.00 | 480 | — | — |
| 2012-07-12 | $18.55 | $18.55 | 1,180 | — | — |
| 2012-07-11 | $20.40 | $20.40 | 0 | — | — |
| 2012-07-10 | $20.40 | $20.40 | 0 | — | — |
| 2012-07-09 | $20.40 | $20.40 | 180 | — | — |
| 2012-07-06 | $19.25 | $19.25 | 180 | — | — |
| 2012-07-05 | $20.00 | $20.00 | 1,500 | — | — |
| 2012-07-03 | $19.95 | $19.95 | 0 | — | — |
| 2012-07-02 | $19.95 | $19.95 | 40 | — | — |
| 2012-06-29 | $20.65 | $20.65 | 420 | — | — |
| 2012-06-28 | $19.50 | $19.50 | 460 | — | — |
| 2012-06-27 | $19.50 | $19.50 | 0 | — | — |
| 2012-06-26 | $19.50 | $19.50 | 0 | — | — |
| 2012-06-25 | $19.50 | $19.50 | 700 | — | — |
| 2012-06-22 | $20.00 | $20.00 | 0 | — | — |
| 2012-06-21 | $20.00 | $20.00 | 200 | — | — |
| 2012-06-20 | $20.00 | $20.00 | 100 | — | — |
| 2012-06-19 | $20.70 | $20.70 | 100 | — | — |
| 2012-06-18 | $21.00 | $21.00 | 900 | — | — |
| 2012-06-15 | $21.10 | $21.10 | 180 | — | — |
| 2012-06-14 | $20.50 | $20.50 | 420 | — | — |
| 2012-06-13 | $20.40 | $20.40 | 1,040 | — | — |
| 2012-06-12 | $21.00 | $21.00 | 1,640 | — | — |
| 2012-06-11 | $21.80 | $21.80 | 200 | — | — |
| 2012-06-08 | $22.20 | $22.20 | 500 | — | — |
| 2012-06-07 | $21.05 | $21.05 | 1,540 | — | — |
| 2012-06-06 | $20.65 | $20.65 | 680 | — | — |
| 2012-06-05 | $19.50 | $19.50 | 320 | — | — |
| 2012-06-04 | $18.00 | $18.00 | 2,200 | — | — |
| 2012-06-01 | $20.50 | $20.50 | 820 | — | — |
| 2012-05-31 | $21.50 | $21.50 | 500 | — | — |
| 2012-05-30 | $21.00 | $21.00 | 300 | — | — |
| 2012-05-29 | $22.20 | $22.20 | 1,100 | — | — |
| 2012-05-25 | $22.75 | $22.75 | 880 | — | — |
| 2012-05-24 | $22.25 | $22.25 | 0 | — | — |
| 2012-05-23 | $22.25 | $22.25 | 3,400 | — | — |
| 2012-05-22 | $25.25 | $25.25 | 180 | — | — |
| 2012-05-21 | $25.30 | $25.30 | 180 | — | — |
| 2012-05-18 | $24.00 | $24.00 | 700 | — | — |
| 2012-05-17 | $27.15 | $27.15 | 360 | — | — |
| 2012-05-16 | $25.75 | $25.75 | 1,860 | — | — |
| 2012-05-15 | $26.25 | $26.25 | 1,380 | — | — |
| 2012-05-14 | $25.00 | $25.00 | 2,020 | — | — |