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
- 1999-10-19 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 | $11.64 | $11.64 | 35,333 | — | — |
| 2012-12-28 | $11.52 | $11.52 | 18,000 | — | — |
| 2012-12-27 | $11.82 | $11.82 | 12,267 | — | — |
| 2012-12-26 | $11.64 | $11.64 | 16,650 | — | — |
| 2012-12-24 | $12.00 | $12.00 | 7,633 | — | — |
| 2012-12-21 | $12.48 | $12.48 | 9,783 | — | — |
| 2012-12-20 | $12.90 | $12.90 | 21,700 | — | — |
| 2012-12-19 | $12.90 | $12.90 | 102,417 | — | — |
| 2012-12-18 | $12.06 | $12.06 | 36,200 | — | — |
| 2012-12-17 | $11.58 | $11.58 | 12,700 | — | — |
| 2012-12-14 | $11.58 | $11.58 | 14,683 | — | — |
| 2012-12-13 | $11.70 | $11.70 | 6,683 | — | — |
| 2012-12-12 | $11.64 | $11.64 | 22,400 | — | — |
| 2012-12-11 | $11.82 | $11.82 | 7,483 | — | — |
| 2012-12-10 | $11.82 | $11.82 | 5,333 | — | — |
| 2012-12-07 | $11.76 | $11.76 | 6,850 | — | — |
| 2012-12-06 | $12.06 | $12.06 | 7,750 | — | — |
| 2012-12-05 | $12.00 | $12.00 | 16,383 | — | — |
| 2012-12-04 | $12.00 | $12.00 | 20,483 | — | — |
| 2012-12-03 | $12.12 | $12.12 | 8,450 | — | — |
| 2012-11-30 | $12.00 | $12.00 | 35,833 | — | — |
| 2012-11-29 | $12.36 | $12.36 | 98,367 | — | — |
| 2012-11-28 | $11.46 | $11.46 | 25,650 | — | — |
| 2012-11-27 | $11.70 | $11.70 | 48,433 | — | — |
| 2012-11-26 | $10.68 | $10.68 | 6,467 | — | — |
| 2012-11-23 | $10.56 | $10.56 | 9,033 | — | — |
| 2012-11-21 | $10.56 | $10.56 | 6,617 | — | — |
| 2012-11-20 | $10.68 | $10.68 | 7,800 | — | — |
| 2012-11-19 | $10.92 | $10.92 | 11,017 | — | — |
| 2012-11-16 | $10.50 | $10.50 | 21,667 | — | — |
| 2012-11-15 | $10.86 | $10.86 | 6,167 | — | — |
| 2012-11-14 | $10.86 | $10.86 | 14,700 | — | — |
| 2012-11-13 | $11.40 | $11.40 | 7,967 | — | — |
| 2012-11-12 | $11.34 | $11.34 | 8,867 | — | — |
| 2012-11-09 | $11.22 | $11.22 | 13,250 | — | — |
| 2012-11-08 | $11.10 | $11.10 | 15,883 | — | — |
| 2012-11-07 | $11.52 | $11.52 | 18,133 | — | — |
| 2012-11-06 | $12.00 | $12.00 | 20,167 | — | — |
| 2012-11-05 | $11.76 | $11.76 | 27,983 | — | — |
| 2012-11-02 | $11.52 | $11.52 | 37,633 | — | — |
| 2012-11-01 | $11.82 | $11.82 | 96,600 | — | — |
| 2012-10-31 | $10.86 | $10.86 | 356,633 | — | — |
| 2012-10-26 | $13.26 | $13.26 | 36,450 | — | — |
| 2012-10-25 | $13.92 | $13.92 | 44,167 | — | — |
| 2012-10-24 | $13.32 | $13.32 | 35,867 | — | — |
| 2012-10-23 | $13.74 | $13.74 | 44,433 | — | — |
| 2012-10-22 | $13.80 | $13.80 | 52,283 | — | — |
| 2012-10-19 | $15.06 | $15.06 | 49,283 | — | — |
| 2012-10-18 | $15.54 | $15.54 | 82,550 | — | — |
| 2012-10-17 | $16.26 | $16.26 | 599,017 | — | — |
| 2012-10-16 | $13.74 | $13.74 | 24,067 | — | — |
| 2012-10-15 | $13.14 | $13.14 | 2,550 | — | — |
| 2012-10-12 | $13.02 | $13.02 | 10,833 | — | — |
| 2012-10-11 | $12.90 | $12.90 | 4,950 | — | — |
| 2012-10-10 | $12.90 | $12.90 | 11,967 | — | — |
| 2012-10-09 | $13.38 | $13.38 | 10,467 | — | — |
| 2012-10-08 | $13.92 | $13.92 | 15,283 | — | — |
| 2012-10-05 | $13.50 | $13.50 | 9,633 | — | — |
| 2012-10-04 | $13.80 | $13.80 | 12,467 | — | — |
| 2012-10-03 | $13.62 | $13.62 | 8,367 | — | — |
| 2012-10-02 | $13.68 | $13.68 | 7,600 | — | — |
| 2012-10-01 | $13.56 | $13.56 | 21,433 | — | — |
| 2012-09-28 | $13.80 | $13.80 | 16,083 | — | — |
| 2012-09-27 | $13.08 | $13.08 | 10,617 | — | — |
| 2012-09-26 | $13.26 | $13.26 | 15,533 | — | — |
| 2012-09-25 | $13.98 | $13.98 | 6,500 | — | — |
| 2012-09-24 | $14.22 | $14.22 | 8,967 | — | — |
| 2012-09-21 | $14.82 | $14.82 | 15,650 | — | — |
| 2012-09-20 | $14.52 | $14.52 | 12,750 | — | — |
| 2012-09-19 | $15.12 | $15.12 | 10,750 | — | — |
| 2012-09-18 | $15.42 | $15.42 | 16,083 | — | — |
| 2012-09-17 | $15.00 | $15.00 | 14,950 | — | — |
| 2012-09-14 | $15.72 | $15.72 | 41,350 | — | — |
| 2012-09-13 | $15.60 | $15.60 | 16,250 | — | — |
| 2012-09-12 | $15.90 | $15.90 | 47,267 | — | — |
| 2012-09-11 | $15.66 | $15.66 | 88,867 | — | — |
| 2012-09-10 | $14.64 | $14.64 | 49,767 | — | — |
| 2012-09-07 | $13.44 | $13.44 | 16,317 | — | — |
| 2012-09-06 | $13.02 | $13.02 | 25,600 | — | — |
| 2012-09-05 | $12.60 | $12.60 | 5,783 | — | — |
| 2012-09-04 | $12.66 | $12.66 | 3,850 | — | — |
| 2012-08-31 | $12.60 | $12.60 | 10,667 | — | — |
| 2012-08-30 | $12.36 | $12.36 | 8,367 | — | — |
| 2012-08-29 | $12.48 | $12.48 | 5,800 | — | — |
| 2012-08-28 | $12.60 | $12.60 | 2,567 | — | — |
| 2012-08-27 | $12.72 | $12.72 | 9,133 | — | — |
| 2012-08-24 | $12.24 | $12.24 | 29,883 | — | — |
| 2012-08-23 | $12.54 | $12.54 | 6,900 | — | — |
| 2012-08-22 | $12.54 | $12.54 | 6,233 | — | — |
| 2012-08-21 | $12.72 | $12.72 | 7,517 | — | — |
| 2012-08-20 | $12.48 | $12.48 | 9,767 | — | — |
| 2012-08-17 | $12.60 | $12.60 | 7,817 | — | — |
| 2012-08-16 | $12.60 | $12.60 | 10,883 | — | — |
| 2012-08-15 | $12.60 | $12.60 | 8,600 | — | — |
| 2012-08-14 | $12.42 | $12.42 | 12,367 | — | — |
| 2012-08-13 | $12.24 | $12.24 | 8,067 | — | — |
| 2012-08-10 | $12.42 | $12.42 | 4,183 | — | — |
| 2012-08-09 | $12.60 | $12.60 | 4,033 | — | — |
| 2012-08-08 | $12.78 | $12.78 | 8,050 | — | — |
| 2012-08-07 | $12.78 | $12.78 | 11,717 | — | — |
| 2012-08-06 | $12.66 | $12.66 | 22,333 | — | — |
| 2012-08-03 | $12.66 | $12.66 | 16,433 | — | — |
| 2012-08-02 | $12.48 | $12.48 | 17,917 | — | — |
| 2012-08-01 | $12.66 | $12.66 | 11,050 | — | — |
| 2012-07-31 | $13.08 | $13.08 | 6,317 | — | — |
| 2012-07-30 | $12.90 | $12.90 | 7,483 | — | — |
| 2012-07-27 | $12.72 | $12.72 | 10,167 | — | — |
| 2012-07-26 | $12.72 | $12.72 | 13,667 | — | — |
| 2012-07-25 | $12.72 | $12.72 | 9,067 | — | — |
| 2012-07-24 | $13.14 | $13.14 | 21,467 | — | — |
| 2012-07-23 | $13.80 | $13.80 | 15,250 | — | — |
| 2012-07-20 | $13.68 | $13.68 | 12,567 | — | — |
| 2012-07-19 | $14.22 | $14.22 | 8,167 | — | — |
| 2012-07-18 | $14.46 | $14.46 | 8,267 | — | — |
| 2012-07-17 | $13.68 | $13.68 | 15,300 | — | — |
| 2012-07-16 | $14.40 | $14.40 | 11,550 | — | — |
| 2012-07-13 | $14.40 | $14.40 | 12,283 | — | — |
| 2012-07-12 | $14.16 | $14.16 | 5,867 | — | — |
| 2012-07-11 | $14.04 | $14.04 | 8,667 | — | — |
| 2012-07-10 | $14.04 | $14.04 | 18,067 | — | — |
| 2012-07-09 | $14.82 | $14.82 | 7,033 | — | — |
| 2012-07-06 | $15.00 | $15.00 | 11,217 | — | — |
| 2012-07-05 | $15.00 | $15.00 | 20,433 | — | — |
| 2012-07-03 | $14.70 | $14.70 | 3,817 | — | — |
| 2012-07-02 | $14.22 | $14.22 | 24,450 | — | — |
| 2012-06-29 | $14.46 | $14.46 | 33,900 | — | — |
| 2012-06-28 | $14.28 | $14.28 | 26,083 | — | — |
| 2012-06-27 | $13.86 | $13.86 | 39,600 | — | — |
| 2012-06-26 | $12.84 | $12.84 | 10,100 | — | — |
| 2012-06-25 | $12.66 | $12.66 | 15,050 | — | — |
| 2012-06-22 | $12.90 | $12.90 | 15,967 | — | — |
| 2012-06-21 | $12.30 | $12.30 | 17,433 | — | — |
| 2012-06-20 | $12.36 | $12.36 | 29,717 | — | — |
| 2012-06-19 | $12.00 | $12.00 | 56,317 | — | — |
| 2012-06-18 | $12.24 | $12.24 | 20,517 | — | — |
| 2012-06-15 | $11.82 | $11.82 | 94,617 | — | — |
| 2012-06-14 | $12.96 | $12.96 | 11,200 | — | — |
| 2012-06-13 | $13.02 | $13.02 | 8,967 | — | — |
| 2012-06-12 | $13.26 | $13.26 | 9,017 | — | — |
| 2012-06-11 | $13.02 | $13.02 | 15,767 | — | — |
| 2012-06-08 | $13.80 | $13.80 | 23,133 | — | — |
| 2012-06-07 | $14.04 | $14.04 | 46,700 | — | — |
| 2012-06-06 | $13.20 | $13.20 | 22,183 | — | — |
| 2012-06-05 | $12.78 | $12.78 | 11,617 | — | — |
| 2012-06-04 | $12.36 | $12.36 | 29,167 | — | — |
| 2012-06-01 | $12.48 | $12.48 | 15,467 | — | — |
| 2012-05-31 | $12.78 | $12.78 | 25,250 | — | — |
| 2012-05-30 | $13.44 | $13.44 | 14,100 | — | — |
| 2012-05-29 | $13.32 | $13.32 | 15,033 | — | — |
| 2012-05-25 | $13.20 | $13.20 | 9,517 | — | — |
| 2012-05-24 | $13.50 | $13.50 | 28,333 | — | — |
| 2012-05-23 | $13.74 | $13.74 | 18,667 | — | — |
| 2012-05-22 | $13.32 | $13.32 | 28,000 | — | — |
| 2012-05-21 | $13.62 | $13.62 | 30,817 | — | — |
| 2012-05-18 | $12.66 | $12.66 | 60,750 | — | — |
| 2012-05-17 | $13.80 | $13.80 | 40,083 | — | — |
| 2012-05-16 | $14.10 | $14.10 | 23,183 | — | — |
| 2012-05-15 | $14.58 | $14.58 | 23,667 | — | — |
| 2012-05-14 | $14.58 | $14.58 | 20,033 | — | — |
| 2012-05-11 | $15.00 | $15.00 | 22,250 | — | — |
| 2012-05-10 | $15.24 | $15.24 | 15,667 | — | — |
| 2012-05-09 | $15.24 | $15.24 | 39,500 | — | — |
| 2012-05-08 | $15.24 | $15.24 | 43,200 | — | — |
| 2012-05-07 | $16.02 | $16.02 | 54,667 | — | — |
| 2012-05-04 | $16.80 | $16.80 | 44,617 | — | — |
| 2012-05-03 | $17.22 | $17.22 | 30,017 | — | — |
| 2012-05-02 | $17.58 | $17.58 | 31,183 | — | — |
| 2012-05-01 | $17.94 | $17.94 | 40,667 | — | — |
| 2012-04-30 | $18.06 | $18.06 | 31,167 | — | — |
| 2012-04-27 | $18.60 | $18.60 | 25,283 | — | — |
| 2012-04-26 | $18.96 | $18.96 | 26,433 | — | — |
| 2012-04-25 | $18.90 | $18.90 | 137,100 | — | — |
| 2012-04-24 | $18.72 | $18.72 | 27,517 | — | — |
| 2012-04-23 | $18.96 | $18.96 | 24,433 | — | — |
| 2012-04-20 | $19.38 | $19.38 | 63,617 | — | — |
| 2012-04-19 | $18.48 | $18.48 | 21,483 | — | — |
| 2012-04-18 | $18.48 | $18.48 | 21,950 | — | — |
| 2012-04-17 | $18.72 | $18.72 | 38,133 | — | — |
| 2012-04-16 | $18.66 | $18.66 | 34,800 | — | — |
| 2012-04-13 | $19.20 | $19.20 | 21,017 | — | — |
| 2012-04-12 | $20.10 | $20.10 | 60,033 | — | — |
| 2012-04-11 | $18.78 | $18.78 | 19,183 | — | — |
| 2012-04-10 | $18.72 | $18.72 | 26,200 | — | — |
| 2012-04-09 | $18.84 | $18.84 | 15,717 | — | — |
| 2012-04-05 | $18.90 | $18.90 | 59,133 | — | — |
| 2012-04-04 | $19.08 | $19.08 | 33,950 | — | — |
| 2012-04-03 | $19.86 | $19.86 | 22,350 | — | — |
| 2012-04-02 | $19.62 | $19.62 | 19,750 | — | — |
| 2012-03-30 | $19.50 | $19.50 | 34,450 | — | — |
| 2012-03-29 | $19.74 | $19.74 | 34,567 | — | — |
| 2012-03-28 | $20.28 | $20.28 | 34,883 | — | — |
| 2012-03-27 | $21.00 | $21.00 | 158,317 | — | — |
| 2012-03-26 | $19.74 | $19.74 | 92,200 | — | — |
| 2012-03-23 | $20.46 | $20.46 | 46,700 | — | — |
| 2012-03-22 | $21.12 | $21.12 | 22,350 | — | — |
| 2012-03-21 | $21.24 | $21.24 | 23,483 | — | — |
| 2012-03-20 | $21.66 | $21.66 | 50,117 | — | — |
| 2012-03-19 | $21.54 | $21.54 | 49,700 | — | — |
| 2012-03-16 | $21.96 | $21.96 | 44,183 | — | — |
| 2012-03-15 | $21.96 | $21.96 | 44,117 | — | — |
| 2012-03-14 | $21.96 | $21.96 | 38,250 | — | — |
| 2012-03-13 | $22.32 | $22.32 | 38,667 | — | — |
| 2012-03-12 | $22.14 | $22.14 | 28,000 | — | — |
| 2012-03-09 | $22.26 | $22.26 | 25,967 | — | — |
| 2012-03-08 | $22.44 | $22.44 | 64,917 | — | — |
| 2012-03-07 | $22.14 | $22.14 | 68,967 | — | — |
| 2012-03-06 | $22.26 | $22.26 | 99,700 | — | — |
| 2012-03-05 | $23.28 | $23.28 | 54,667 | — | — |
| 2012-03-02 | $24.30 | $24.30 | 140,000 | — | — |
| 2012-03-01 | $22.68 | $22.68 | 39,450 | — | — |
| 2012-02-29 | $22.98 | $22.98 | 57,217 | — | — |
| 2012-02-28 | $23.52 | $23.52 | 94,700 | — | — |
| 2012-02-27 | $22.50 | $22.50 | 47,567 | — | — |
| 2012-02-24 | $23.28 | $23.28 | 44,950 | — | — |
| 2012-02-23 | $23.70 | $23.70 | 47,733 | — | — |
| 2012-02-22 | $24.06 | $24.06 | 85,483 | — | — |
| 2012-02-21 | $24.78 | $24.78 | 54,683 | — | — |
| 2012-02-17 | $24.30 | $24.30 | 43,967 | — | — |
| 2012-02-16 | $24.42 | $24.42 | 66,867 | — | — |
| 2012-02-15 | $24.36 | $24.36 | 97,850 | — | — |
| 2012-02-14 | $25.38 | $25.38 | 104,550 | — | — |
| 2012-02-13 | $25.32 | $25.32 | 64,617 | — | — |
| 2012-02-10 | $25.56 | $25.56 | 46,717 | — | — |
| 2012-02-09 | $26.34 | $26.34 | 36,350 | — | — |
| 2012-02-08 | $26.28 | $26.28 | 48,650 | — | — |
| 2012-02-07 | $26.16 | $26.16 | 45,650 | — | — |
| 2012-02-06 | $26.10 | $26.10 | 61,500 | — | — |
| 2012-02-03 | $27.00 | $27.00 | 94,400 | — | — |
| 2012-02-02 | $26.88 | $26.88 | 116,600 | — | — |
| 2012-02-01 | $26.16 | $26.16 | 119,717 | — | — |
| 2012-01-31 | $27.36 | $27.36 | 104,917 | — | — |
| 2012-01-30 | $28.56 | $28.56 | 183,550 | — | — |
| 2012-01-27 | $30.06 | $30.06 | 132,000 | — | — |
| 2012-01-26 | $29.28 | $29.28 | 68,667 | — | — |
| 2012-01-25 | $29.34 | $29.34 | 157,483 | — | — |
| 2012-01-24 | $31.26 | $31.26 | 95,383 | — | — |
| 2012-01-23 | $31.56 | $31.56 | 192,667 | — | — |
| 2012-01-20 | $30.12 | $30.12 | 68,200 | — | — |
| 2012-01-19 | $29.94 | $29.94 | 136,017 | — | — |
| 2012-01-18 | $29.52 | $29.52 | 110,700 | — | — |
| 2012-01-17 | $28.80 | $28.80 | 214,333 | — | — |
| 2012-01-13 | $28.20 | $28.20 | 60,200 | — | — |
| 2012-01-12 | $28.50 | $28.50 | 103,833 | — | — |
| 2012-01-11 | $28.68 | $28.68 | 137,817 | — | — |
| 2012-01-10 | $27.78 | $27.78 | 223,483 | — | — |
| 2012-01-09 | $25.80 | $25.80 | 73,533 | — | — |
| 2012-01-06 | $25.38 | $25.38 | 68,600 | — | — |
| 2012-01-05 | $25.20 | $25.20 | 64,683 | — | — |
| 2012-01-04 | $25.68 | $25.68 | 45,133 | — | — |
| 2012-01-03 | $25.80 | $25.80 | 150,117 | — | — |