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
- 2009-02-13 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 | $13.10 | $13.10 | 0 |
| 2012-12-28 | $13.10 | $13.10 | 0 |
| 2012-12-27 | $13.10 | $13.10 | 1,455 |
| 2012-12-26 | $12.96 | $12.96 | 0 |
| 2012-12-24 | $12.96 | $12.96 | 0 |
| 2012-12-21 | $12.96 | $12.96 | 0 |
| 2012-12-20 | $12.96 | $12.96 | 312 |
| 2012-12-19 | $12.82 | $12.82 | 0 |
| 2012-12-18 | $12.82 | $12.82 | 208 |
| 2012-12-17 | $12.59 | $12.59 | 4,781 |
| 2012-12-14 | $12.83 | $12.83 | 208 |
| 2012-12-13 | $12.60 | $12.60 | 0 |
| 2012-12-12 | $12.60 | $12.60 | 2,702 |
| 2012-12-11 | $12.43 | $12.43 | 208 |
| 2012-12-10 | $12.28 | $12.28 | 2,390 |
| 2012-12-07 | $12.54 | $12.54 | 0 |
| 2012-12-06 | $12.54 | $12.54 | 104 |
| 2012-12-05 | $12.60 | $12.60 | 0 |
| 2012-12-04 | $12.60 | $12.60 | 1,247 |
| 2012-12-03 | $12.55 | $12.55 | 208 |
| 2012-11-30 | $12.55 | $12.55 | 208 |
| 2012-11-29 | $12.73 | $12.73 | 0 |
| 2012-11-28 | $12.73 | $12.73 | 0 |
| 2012-11-27 | $12.73 | $12.73 | 0 |
| 2012-11-26 | $12.73 | $12.73 | 0 |
| 2012-11-23 | $12.73 | $12.73 | 312 |
| 2012-11-21 | $12.27 | $12.27 | 312 |
| 2012-11-20 | $12.27 | $12.27 | 0 |
| 2012-11-19 | $12.27 | $12.27 | 0 |
| 2012-11-16 | $12.27 | $12.27 | 0 |
| 2012-11-15 | $12.27 | $12.27 | 520 |
| 2012-11-14 | $12.03 | $12.03 | 0 |
| 2012-11-13 | $12.03 | $12.03 | 0 |
| 2012-11-12 | $12.03 | $12.03 | 0 |
| 2012-11-09 | $12.03 | $12.03 | 5,508 |
| 2012-11-08 | $12.32 | $12.32 | 0 |
| 2012-11-07 | $12.32 | $12.32 | 0 |
| 2012-11-06 | $12.32 | $12.32 | 1,663 |
| 2012-11-05 | $12.29 | $12.29 | 0 |
| 2012-11-02 | $12.29 | $12.29 | 0 |
| 2012-11-01 | $12.29 | $12.29 | 0 |
| 2012-10-31 | $12.29 | $12.29 | 208 |
| 2012-10-26 | $12.41 | $12.41 | 3,014 |
| 2012-10-25 | $13.47 | $13.47 | 0 |
| 2012-10-24 | $13.47 | $13.47 | 0 |
| 2012-10-23 | $13.47 | $13.47 | 0 |
| 2012-10-22 | $13.47 | $13.47 | 0 |
| 2012-10-19 | $13.47 | $13.47 | 0 |
| 2012-10-18 | $13.47 | $13.47 | 0 |
| 2012-10-17 | $13.47 | $13.47 | 520 |
| 2012-10-16 | $12.27 | $12.27 | 0 |
| 2012-10-15 | $12.27 | $12.27 | 0 |
| 2012-10-12 | $12.27 | $12.27 | 0 |
| 2012-10-11 | $12.27 | $12.27 | 0 |
| 2012-10-10 | $12.27 | $12.27 | 416 |
| 2012-10-09 | $12.85 | $12.85 | 208 |
| 2012-10-08 | $13.04 | $13.04 | 0 |
| 2012-10-05 | $13.04 | $13.04 | 0 |
| 2012-10-04 | $13.04 | $13.04 | 0 |
| 2012-10-03 | $13.04 | $13.04 | 0 |
| 2012-10-02 | $13.04 | $13.04 | 0 |
| 2012-10-01 | $13.04 | $13.04 | 0 |
| 2012-09-28 | $13.04 | $13.04 | 0 |
| 2012-09-27 | $13.04 | $13.04 | 7,587 |
| 2012-09-26 | $13.33 | $13.33 | 0 |
| 2012-09-25 | $13.33 | $13.33 | 831 |
| 2012-09-24 | $13.81 | $13.81 | 0 |
| 2012-09-21 | $13.81 | $13.81 | 1,247 |
| 2012-09-20 | $14.00 | $14.00 | 0 |
| 2012-09-19 | $14.00 | $14.00 | 1,247 |
| 2012-09-18 | $14.05 | $14.05 | 0 |
| 2012-09-17 | $14.05 | $14.05 | 0 |
| 2012-09-14 | $14.05 | $14.05 | 0 |
| 2012-09-13 | $14.05 | $14.05 | 0 |
| 2012-09-12 | $14.05 | $14.05 | 1,039 |
| 2012-09-11 | $13.07 | $13.07 | 0 |
| 2012-09-10 | $13.07 | $13.07 | 0 |
| 2012-09-07 | $13.07 | $13.07 | 0 |
| 2012-09-06 | $13.07 | $13.07 | 208 |
| 2012-09-05 | $12.46 | $12.46 | 0 |
| 2012-09-04 | $12.46 | $12.46 | 208 |
| 2012-08-31 | $12.12 | $12.12 | 0 |
| 2012-08-30 | $12.12 | $12.12 | 0 |
| 2012-08-29 | $12.12 | $12.12 | 0 |
| 2012-08-28 | $12.12 | $12.12 | 0 |
| 2012-08-27 | $12.12 | $12.12 | 13,927 |
| 2012-08-24 | $12.03 | $12.03 | 0 |
| 2012-08-23 | $12.03 | $12.03 | 208 |
| 2012-08-22 | $11.55 | $11.55 | 0 |
| 2012-08-21 | $11.55 | $11.55 | 0 |
| 2012-08-20 | $11.55 | $11.55 | 0 |
| 2012-08-17 | $11.55 | $11.55 | 0 |
| 2012-08-16 | $11.55 | $11.55 | 0 |
| 2012-08-15 | $11.55 | $11.55 | 0 |
| 2012-08-14 | $11.55 | $11.55 | 0 |
| 2012-08-13 | $11.55 | $11.55 | 0 |
| 2012-08-10 | $11.55 | $11.55 | 208 |
| 2012-08-09 | $11.69 | $11.69 | 0 |
| 2012-08-08 | $11.69 | $11.69 | 0 |
| 2012-08-07 | $11.69 | $11.69 | 6,340 |
| 2012-08-06 | $10.97 | $10.97 | 0 |
| 2012-08-03 | $10.97 | $10.97 | 0 |
| 2012-08-02 | $10.97 | $10.97 | 0 |
| 2012-08-01 | $10.97 | $10.97 | 0 |
| 2012-07-31 | $10.97 | $10.97 | 0 |
| 2012-07-30 | $10.97 | $10.97 | 103,931 |
| 2012-07-27 | $10.73 | $10.73 | 936,001 |
| 2012-07-26 | $10.44 | $10.44 | 1,767 |
| 2012-07-25 | $9.92 | $9.92 | 1,871 |
| 2012-07-24 | $9.74 | $9.74 | 1,455 |
| 2012-07-23 | $10.58 | $10.58 | 831 |
| 2012-07-20 | $11.65 | $11.65 | 0 |
| 2012-07-19 | $11.65 | $11.65 | 0 |
| 2012-07-18 | $11.65 | $11.65 | 95,201 |
| 2012-07-17 | $11.35 | $11.35 | 0 |
| 2012-07-16 | $11.35 | $11.35 | 0 |
| 2012-07-13 | $11.35 | $11.35 | 0 |
| 2012-07-12 | $11.35 | $11.35 | 624 |
| 2012-07-11 | $11.84 | $11.84 | 104,243 |
| 2012-07-10 | $11.35 | $11.35 | 8,418 |
| 2012-07-09 | $12.46 | $12.46 | 0 |
| 2012-07-06 | $12.46 | $12.46 | 0 |
| 2012-07-05 | $12.46 | $12.46 | 208 |
| 2012-07-03 | $12.41 | $12.41 | 0 |
| 2012-07-02 | $12.41 | $12.41 | 208 |
| 2012-06-29 | $12.17 | $12.17 | 0 |
| 2012-06-28 | $12.17 | $12.17 | 0 |
| 2012-06-27 | $12.17 | $12.17 | 0 |
| 2012-06-26 | $12.17 | $12.17 | 0 |
| 2012-06-25 | $12.17 | $12.17 | 0 |
| 2012-06-22 | $12.17 | $12.17 | 208 |
| 2012-06-21 | $12.33 | $12.33 | 0 |
| 2012-06-20 | $12.33 | $12.33 | 1,247 |
| 2012-06-19 | $11.81 | $11.81 | 312 |
| 2012-06-18 | $11.77 | $11.77 | 208 |
| 2012-06-15 | $11.83 | $11.83 | 0 |
| 2012-06-14 | $11.83 | $11.83 | 68,594 |
| 2012-06-13 | $11.82 | $11.82 | 77,948 |
| 2012-06-12 | $11.54 | $11.54 | 0 |
| 2012-06-11 | $11.54 | $11.54 | 0 |
| 2012-06-08 | $11.54 | $11.54 | 1,143 |
| 2012-06-07 | $11.26 | $11.26 | 831,862 |
| 2012-06-06 | $11.45 | $11.45 | 416 |
| 2012-06-05 | $10.58 | $10.58 | 0 |
| 2012-06-04 | $10.58 | $10.58 | 0 |
| 2012-06-01 | $10.58 | $10.58 | 520 |
| 2012-05-31 | $10.73 | $10.73 | 0 |
| 2012-05-30 | $10.73 | $10.73 | 62,878 |
| 2012-05-29 | $11.26 | $11.26 | 122,846 |
| 2012-05-25 | $12.03 | $12.03 | 0 |
| 2012-05-24 | $12.03 | $12.03 | 0 |
| 2012-05-23 | $12.03 | $12.03 | 208 |
| 2012-05-22 | $12.03 | $12.03 | 0 |
| 2012-05-21 | $12.03 | $12.03 | 0 |
| 2012-05-18 | $12.03 | $12.03 | 3,014 |
| 2012-05-17 | $13.86 | $13.86 | 0 |
| 2012-05-16 | $13.86 | $13.86 | 0 |
| 2012-05-15 | $13.86 | $13.86 | 0 |
| 2012-05-14 | $13.86 | $13.86 | 0 |
| 2012-05-11 | $13.86 | $13.86 | 208 |
| 2012-05-10 | $13.86 | $13.86 | 0 |
| 2012-05-09 | $13.86 | $13.86 | 0 |
| 2012-05-08 | $13.86 | $13.86 | 0 |
| 2012-05-07 | $13.86 | $13.86 | 312 |
| 2012-05-04 | $13.43 | $13.43 | 0 |
| 2012-05-03 | $13.43 | $13.43 | 3,534 |
| 2012-05-02 | $14.08 | $14.08 | 0 |
| 2012-05-01 | $14.08 | $14.08 | 416 |
| 2012-04-30 | $14.14 | $14.14 | 0 |
| 2012-04-27 | $14.14 | $14.14 | 831 |
| 2012-04-26 | $14.10 | $14.10 | 0 |
| 2012-04-25 | $14.10 | $14.10 | 0 |
| 2012-04-24 | $14.10 | $14.10 | 0 |
| 2012-04-23 | $14.10 | $14.10 | 0 |
| 2012-04-20 | $14.10 | $14.10 | 0 |
| 2012-04-19 | $14.10 | $14.10 | 0 |
| 2012-04-18 | $14.10 | $14.10 | 312 |
| 2012-04-17 | $14.63 | $14.63 | 0 |
| 2012-04-16 | $14.63 | $14.63 | 0 |
| 2012-04-13 | $14.63 | $14.63 | 0 |
| 2012-04-12 | $14.63 | $14.63 | 0 |
| 2012-04-11 | $14.63 | $14.63 | 520 |
| 2012-04-10 | $14.58 | $14.58 | 208 |
| 2012-04-09 | $14.90 | $14.90 | 0 |
| 2012-04-05 | $14.90 | $14.90 | 728 |
| 2012-04-04 | $15.35 | $15.35 | 208 |
| 2012-04-03 | $15.49 | $15.49 | 3,326 |
| 2012-04-02 | $15.68 | $15.68 | 0 |
| 2012-03-30 | $15.68 | $15.68 | 0 |
| 2012-03-29 | $15.68 | $15.68 | 1,143 |
| 2012-03-28 | $15.92 | $15.92 | 416 |
| 2012-03-27 | $16.15 | $16.15 | 0 |
| 2012-03-26 | $16.15 | $16.15 | 0 |
| 2012-03-23 | $16.15 | $16.15 | 1,143 |
| 2012-03-22 | $16.16 | $16.16 | 2,183 |
| 2012-03-21 | $16.39 | $16.39 | 1,351 |
| 2012-03-20 | $16.31 | $16.31 | 0 |
| 2012-03-19 | $16.31 | $16.31 | 208 |
| 2012-03-16 | $15.68 | $15.68 | 0 |
| 2012-03-15 | $15.68 | $15.68 | 0 |
| 2012-03-14 | $15.68 | $15.68 | 0 |
| 2012-03-13 | $15.68 | $15.68 | 208 |
| 2012-03-12 | $16.07 | $16.07 | 0 |
| 2012-03-09 | $16.07 | $16.07 | 0 |
| 2012-03-08 | $16.07 | $16.07 | 0 |
| 2012-03-07 | $16.07 | $16.07 | 0 |
| 2012-03-06 | $16.07 | $16.07 | 0 |
| 2012-03-05 | $16.07 | $16.07 | 1,039 |
| 2012-03-02 | $16.12 | $16.12 | 70,257 |
| 2012-03-01 | $16.60 | $16.60 | 0 |
| 2012-02-29 | $16.60 | $16.60 | 416 |
| 2012-02-28 | $16.41 | $16.41 | 0 |
| 2012-02-27 | $16.41 | $16.41 | 0 |
| 2012-02-24 | $16.41 | $16.41 | 24,943 |
| 2012-02-23 | $16.79 | $16.79 | 0 |
| 2012-02-22 | $16.79 | $16.79 | 935 |
| 2012-02-21 | $16.84 | $16.84 | 831 |
| 2012-02-17 | $16.16 | $16.16 | 0 |
| 2012-02-16 | $16.16 | $16.16 | 208 |
| 2012-02-15 | $16.54 | $16.54 | 0 |
| 2012-02-14 | $16.54 | $16.54 | 1,767 |
| 2012-02-13 | $16.74 | $16.74 | 0 |
| 2012-02-10 | $16.74 | $16.74 | 3,638 |
| 2012-02-09 | $16.84 | $16.84 | 95,512 |
| 2012-02-08 | $16.98 | $16.98 | 0 |
| 2012-02-07 | $16.98 | $16.98 | 624 |
| 2012-02-06 | $16.89 | $16.89 | 0 |
| 2012-02-03 | $16.89 | $16.89 | 0 |
| 2012-02-02 | $16.89 | $16.89 | 1,247 |
| 2012-02-01 | $16.84 | $16.84 | 208 |
| 2012-01-31 | $16.79 | $16.79 | 0 |
| 2012-01-30 | $16.79 | $16.79 | 195,494 |
| 2012-01-27 | $16.87 | $16.87 | 2,494 |
| 2012-01-26 | $16.69 | $16.69 | 208 |
| 2012-01-25 | $16.26 | $16.26 | 104 |
| 2012-01-24 | $16.26 | $16.26 | 202,873 |
| 2012-01-23 | $16.41 | $16.41 | 520 |
| 2012-01-20 | $16.41 | $16.41 | 208 |
| 2012-01-19 | $16.55 | $16.55 | 3,118 |
| 2012-01-18 | $16.21 | $16.21 | 0 |
| 2012-01-17 | $16.21 | $16.21 | 312 |
| 2012-01-13 | $16.36 | $16.36 | 0 |
| 2012-01-12 | $16.36 | $16.36 | 0 |
| 2012-01-11 | $16.36 | $16.36 | 1,039 |
| 2012-01-10 | $16.21 | $16.21 | 0 |
| 2012-01-09 | $16.21 | $16.21 | 0 |
| 2012-01-06 | $16.21 | $16.21 | 1,039 |
| 2012-01-05 | $16.71 | $16.71 | 0 |
| 2012-01-04 | $16.71 | $16.71 | 20,786 |
| 2012-01-03 | $16.79 | $16.79 | 831 |