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
- 1999-01-13 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 | $13.35 | $23.22 | 270,600 | — | — |
| 2012-12-28 | $12.78 | $22.23 | 239,400 | — | — |
| 2012-12-27 | $12.84 | $22.33 | 205,200 | — | — |
| 2012-12-26 | $12.76 | $22.19 | 149,200 | — | — |
| 2012-12-24 | $12.54 | $21.81 | 87,800 | — | — |
| 2012-12-21 | $12.58 | $21.88 | 319,000 | — | — |
| 2012-12-20 | $12.86 | $22.37 | 264,200 | — | — |
| 2012-12-19 | $13.14 | $22.85 | 235,700 | — | — |
| 2012-12-18 | $12.99 | $22.59 | 226,100 | — | — |
| 2012-12-17 | $12.87 | $22.38 | 353,700 | — | — |
| 2012-12-14 | $12.88 | $22.40 | 355,400 | — | — |
| 2012-12-13 | $12.71 | $22.11 | 463,700 | — | — |
| 2012-12-12 | $13.09 | $22.77 | 679,600 | — | — |
| 2012-12-11 | $13.15 | $22.87 | 222,300 | — | — |
| 2012-12-10 | $13.04 | $22.68 | 341,200 | — | — |
| 2012-12-07 | $13.35 | $23.22 | 403,300 | — | — |
| 2012-12-06 | $12.68 | $22.05 | 394,700 | — | — |
| 2012-12-05 | $13.01 | $22.63 | 408,800 | — | — |
| 2012-12-04 | $13.01 | $22.63 | 235,500 | — | — |
| 2012-12-03 | $13.05 | $22.70 | 181,000 | — | — |
| 2012-11-30 | $13.02 | $22.64 | 270,300 | — | — |
| 2012-11-29 | $13.26 | $23.06 | 195,400 | — | — |
| 2012-11-28 | $13.00 | $22.61 | 220,100 | — | — |
| 2012-11-27 | $12.79 | $22.24 | 227,800 | — | — |
| 2012-11-26 | $13.30 | $23.13 | 103,800 | — | — |
| 2012-11-23 | $13.42 | $23.34 | 193,600 | — | — |
| 2012-11-21 | $12.51 | $21.76 | 387,200 | — | — |
| 2012-11-20 | $13.06 | $22.71 | 189,800 | — | — |
| 2012-11-19 | $12.70 | $22.09 | 191,200 | — | — |
| 2012-11-16 | $12.43 | $21.62 | 276,800 | — | — |
| 2012-11-15 | $12.75 | $22.18 | 341,800 | — | — |
| 2012-11-14 | $12.97 | $22.56 | 211,900 | — | — |
| 2012-11-13 | $13.46 | $23.41 | 231,800 | — | — |
| 2012-11-12 | $13.49 | $23.46 | 174,600 | — | — |
| 2012-11-09 | $13.52 | $23.51 | 347,000 | — | — |
| 2012-11-08 | $14.07 | $24.47 | 320,300 | — | — |
| 2012-11-07 | $14.36 | $24.98 | 550,800 | — | — |
| 2012-11-06 | $14.25 | $24.78 | 214,700 | — | — |
| 2012-11-05 | $13.91 | $24.19 | 359,600 | — | — |
| 2012-11-02 | $13.92 | $24.21 | 88,100 | — | — |
| 2012-11-01 | $14.08 | $24.49 | 286,900 | — | — |
| 2012-10-31 | $13.08 | $22.75 | 224,400 | — | — |
| 2012-10-26 | $13.76 | $23.93 | 236,900 | — | — |
| 2012-10-25 | $13.70 | $23.83 | 206,400 | — | — |
| 2012-10-24 | $13.58 | $23.62 | 334,700 | — | — |
| 2012-10-23 | $13.82 | $24.04 | 328,800 | — | — |
| 2012-10-22 | $14.25 | $24.78 | 241,800 | — | — |
| 2012-10-19 | $13.91 | $24.19 | 350,800 | — | — |
| 2012-10-18 | $13.93 | $24.23 | 897,700 | — | — |
| 2012-10-17 | $13.97 | $24.30 | 544,600 | — | — |
| 2012-10-16 | $14.03 | $24.40 | 455,400 | — | — |
| 2012-10-15 | $13.71 | $23.85 | 410,900 | — | — |
| 2012-10-12 | $13.55 | $23.57 | 220,900 | — | — |
| 2012-10-11 | $13.66 | $23.76 | 358,300 | — | — |
| 2012-10-10 | $13.38 | $23.27 | 715,400 | — | — |
| 2012-10-09 | $13.58 | $23.62 | 718,400 | — | — |
| 2012-10-08 | $13.95 | $24.26 | 425,100 | — | — |
| 2012-10-05 | $14.06 | $24.45 | 300,200 | — | — |
| 2012-10-04 | $14.11 | $24.54 | 379,300 | — | — |
| 2012-10-03 | $14.16 | $24.63 | 287,900 | — | — |
| 2012-10-02 | $14.04 | $24.42 | 359,800 | — | — |
| 2012-10-01 | $14.26 | $24.80 | 769,500 | — | — |
| 2012-09-28 | $14.11 | $24.54 | 786,200 | — | — |
| 2012-09-27 | $14.47 | $25.17 | 1,007,200 | — | — |
| 2012-09-26 | $14.83 | $25.79 | 663,900 | — | — |
| 2012-09-25 | $15.54 | $27.03 | 572,200 | — | — |
| 2012-09-24 | $15.69 | $27.29 | 591,600 | — | — |
| 2012-09-21 | $15.57 | $27.08 | 538,900 | — | — |
| 2012-09-20 | $15.89 | $27.64 | 437,600 | — | — |
| 2012-09-19 | $15.67 | $27.25 | 507,400 | — | — |
| 2012-09-18 | $15.66 | $27.24 | 648,500 | — | — |
| 2012-09-17 | $15.98 | $27.79 | 509,700 | — | — |
| 2012-09-14 | $16.50 | $28.70 | 703,700 | — | — |
| 2012-09-13 | $16.16 | $28.11 | 796,300 | — | — |
| 2012-09-12 | $15.13 | $26.31 | 549,100 | — | — |
| 2012-09-11 | $14.74 | $25.64 | 395,700 | — | — |
| 2012-09-10 | $14.27 | $24.82 | 283,300 | — | — |
| 2012-09-07 | $14.29 | $24.85 | 192,400 | — | — |
| 2012-09-06 | $14.20 | $24.70 | 721,300 | — | — |
| 2012-09-05 | $13.45 | $23.39 | 1,024,800 | — | — |
| 2012-09-04 | $12.68 | $22.05 | 720,700 | — | — |
| 2012-08-31 | $12.57 | $21.86 | 623,100 | — | — |
| 2012-08-30 | $12.49 | $21.72 | 629,200 | — | — |
| 2012-08-29 | $12.66 | $22.02 | 849,700 | — | — |
| 2012-08-28 | $13.62 | $23.69 | 1,571,000 | — | — |
| 2012-08-27 | $14.01 | $24.37 | 623,800 | — | — |
| 2012-08-24 | $13.74 | $23.90 | 783,400 | — | — |
| 2012-08-23 | $14.03 | $24.40 | 532,600 | — | — |
| 2012-08-22 | $14.34 | $24.94 | 580,800 | — | — |
| 2012-08-21 | $14.65 | $25.48 | 474,700 | — | — |
| 2012-08-20 | $15.29 | $26.59 | 473,300 | — | — |
| 2012-08-17 | $14.75 | $25.65 | 476,100 | — | — |
| 2012-08-16 | $15.15 | $26.35 | 732,500 | — | — |
| 2012-08-15 | $14.06 | $24.45 | 295,800 | — | — |
| 2012-08-14 | $13.88 | $24.14 | 534,300 | — | — |
| 2012-08-13 | $13.85 | $24.09 | 376,200 | — | — |
| 2012-08-10 | $14.18 | $24.66 | 429,500 | — | — |
| 2012-08-09 | $13.69 | $23.81 | 643,200 | — | — |
| 2012-08-08 | $13.95 | $24.26 | 384,800 | — | — |
| 2012-08-07 | $13.49 | $23.46 | 449,100 | — | — |
| 2012-08-06 | $14.02 | $24.38 | 584,700 | — | — |
| 2012-08-03 | $13.27 | $23.08 | 535,400 | — | — |
| 2012-08-02 | $12.33 | $21.44 | 450,200 | — | — |
| 2012-08-01 | $12.09 | $21.03 | 415,700 | — | — |
| 2012-07-31 | $12.15 | $21.13 | 407,200 | — | — |
| 2012-07-30 | $12.48 | $21.71 | 594,600 | — | — |
| 2012-07-27 | $12.39 | $21.55 | 676,800 | — | — |
| 2012-07-26 | $11.44 | $19.90 | 385,600 | — | — |
| 2012-07-25 | $11.11 | $19.32 | 277,100 | — | — |
| 2012-07-24 | $11.24 | $19.55 | 444,700 | — | — |
| 2012-07-23 | $11.06 | $19.24 | 223,500 | — | — |
| 2012-07-20 | $11.53 | $20.05 | 358,800 | — | — |
| 2012-07-19 | $12.14 | $21.11 | 255,500 | — | — |
| 2012-07-18 | $12.14 | $21.11 | 642,100 | — | — |
| 2012-07-17 | $12.08 | $21.01 | 616,000 | — | — |
| 2012-07-16 | $11.43 | $19.88 | 482,500 | — | — |
| 2012-07-13 | $11.87 | $20.64 | 200,500 | — | — |
| 2012-07-12 | $11.73 | $20.40 | 383,000 | — | — |
| 2012-07-11 | $11.99 | $20.85 | 395,700 | — | — |
| 2012-07-10 | $12.00 | $20.87 | 512,300 | — | — |
| 2012-07-09 | $12.54 | $21.81 | 195,900 | — | — |
| 2012-07-06 | $12.93 | $22.49 | 160,900 | — | — |
| 2012-07-05 | $13.30 | $23.13 | 472,500 | — | — |
| 2012-07-03 | $13.11 | $22.80 | 311,100 | — | — |
| 2012-07-02 | $13.21 | $22.98 | 465,400 | — | — |
| 2012-06-29 | $13.31 | $23.15 | 415,600 | — | — |
| 2012-06-28 | $12.21 | $21.24 | 662,500 | — | — |
| 2012-06-27 | $12.28 | $21.36 | 859,500 | — | — |
| 2012-06-26 | $11.92 | $20.73 | 1,271,600 | — | — |
| 2012-06-25 | $11.76 | $20.45 | 415,800 | — | — |
| 2012-06-22 | $11.85 | $20.61 | 828,200 | — | — |
| 2012-06-21 | $11.77 | $20.47 | 843,900 | — | — |
| 2012-06-20 | $12.40 | $21.57 | 578,200 | — | — |
| 2012-06-19 | $12.11 | $21.06 | 539,200 | — | — |
| 2012-06-18 | $11.89 | $20.68 | 295,900 | — | — |
| 2012-06-15 | $11.87 | $20.64 | 308,000 | — | — |
| 2012-06-14 | $11.65 | $20.26 | 425,900 | — | — |
| 2012-06-13 | $11.59 | $20.16 | 606,800 | — | — |
| 2012-06-12 | $11.09 | $19.29 | 685,900 | — | — |
| 2012-06-11 | $10.75 | $18.70 | 407,800 | — | — |
| 2012-06-08 | $11.00 | $19.13 | 478,900 | — | — |
| 2012-06-07 | $10.95 | $19.04 | 400,300 | — | — |
| 2012-06-06 | $10.54 | $18.33 | 708,400 | — | — |
| 2012-06-05 | $10.74 | $18.68 | 374,500 | — | — |
| 2012-06-04 | $10.85 | $18.87 | 358,300 | — | — |
| 2012-06-01 | $10.90 | $18.96 | 320,100 | — | — |
| 2012-05-31 | $11.20 | $19.48 | 543,200 | — | — |
| 2012-05-30 | $11.09 | $19.29 | 437,900 | — | — |
| 2012-05-29 | $11.53 | $20.05 | 567,300 | — | — |
| 2012-05-25 | $11.30 | $19.65 | 387,600 | — | — |
| 2012-05-24 | $11.15 | $19.39 | 382,400 | — | — |
| 2012-05-23 | $10.97 | $19.08 | 489,000 | — | — |
| 2012-05-22 | $10.89 | $18.94 | 356,400 | — | — |
| 2012-05-21 | $11.10 | $19.31 | 673,900 | — | — |
| 2012-05-18 | $10.83 | $18.84 | 954,400 | — | — |
| 2012-05-17 | $11.10 | $19.31 | 1,087,700 | — | — |
| 2012-05-16 | $11.95 | $20.78 | 792,200 | — | — |
| 2012-05-15 | $12.07 | $20.99 | 689,900 | — | — |
| 2012-05-14 | $12.17 | $21.17 | 876,400 | — | — |
| 2012-05-11 | $12.73 | $22.14 | 749,000 | — | — |
| 2012-05-10 | $13.04 | $22.68 | 876,100 | — | — |
| 2012-05-09 | $13.54 | $23.55 | 617,500 | — | — |
| 2012-05-08 | $13.76 | $23.93 | 400,400 | — | — |
| 2012-05-07 | $14.13 | $24.58 | 261,000 | — | — |
| 2012-05-04 | $14.04 | $24.42 | 435,100 | — | — |
| 2012-05-03 | $14.29 | $24.85 | 320,700 | — | — |
| 2012-05-02 | $14.11 | $24.54 | 739,200 | — | — |
| 2012-05-01 | $14.04 | $24.42 | 435,400 | — | — |
| 2012-04-30 | $14.70 | $24.45 | 692,100 | — | — |
| 2012-04-27 | $15.24 | $25.34 | 349,100 | — | — |
| 2012-04-26 | $15.31 | $25.46 | 431,200 | — | — |
| 2012-04-25 | $15.54 | $25.84 | 369,500 | — | — |
| 2012-04-24 | $15.56 | $25.88 | 260,400 | — | — |
| 2012-04-23 | $15.61 | $25.96 | 448,900 | — | — |
| 2012-04-20 | $15.93 | $26.49 | 303,000 | — | — |
| 2012-04-19 | $15.85 | $26.36 | 245,900 | — | — |
| 2012-04-18 | $16.20 | $26.94 | 685,400 | — | — |
| 2012-04-17 | $15.65 | $26.02 | 419,700 | — | — |
| 2012-04-16 | $15.17 | $25.23 | 475,300 | — | — |
| 2012-04-13 | $15.29 | $25.43 | 316,100 | — | — |
| 2012-04-12 | $15.80 | $26.27 | 448,200 | — | — |
| 2012-04-11 | $15.31 | $25.46 | 397,800 | — | — |
| 2012-04-10 | $15.37 | $25.56 | 567,200 | — | — |
| 2012-04-09 | $16.07 | $26.72 | 320,700 | — | — |
| 2012-04-05 | $15.93 | $26.49 | 426,900 | — | — |
| 2012-04-04 | $15.93 | $26.49 | 521,000 | — | — |
| 2012-04-03 | $16.50 | $27.44 | 1,032,500 | — | — |
| 2012-04-02 | $16.75 | $27.85 | 1,318,000 | — | — |
| 2012-03-30 | $15.93 | $26.49 | 787,900 | — | — |
| 2012-03-29 | $15.96 | $26.54 | 711,700 | — | — |
| 2012-03-28 | $15.96 | $26.54 | 404,400 | — | — |
| 2012-03-27 | $16.58 | $27.57 | 251,500 | — | — |
| 2012-03-26 | $16.50 | $27.44 | 483,800 | — | — |
| 2012-03-23 | $16.49 | $27.42 | 603,900 | — | — |
| 2012-03-22 | $16.42 | $27.31 | 629,600 | — | — |
| 2012-03-21 | $16.77 | $27.89 | 383,600 | — | — |
| 2012-03-20 | $16.78 | $27.90 | 568,900 | — | — |
| 2012-03-19 | $17.22 | $28.64 | 284,300 | — | — |
| 2012-03-16 | $17.31 | $28.79 | 571,300 | — | — |
| 2012-03-15 | $17.48 | $29.07 | 946,400 | — | — |
| 2012-03-14 | $17.39 | $28.92 | 409,600 | — | — |
| 2012-03-13 | $17.51 | $29.12 | 746,400 | — | — |
| 2012-03-12 | $16.79 | $27.92 | 510,800 | — | — |
| 2012-03-09 | $17.22 | $28.64 | 294,000 | — | — |
| 2012-03-08 | $17.27 | $28.72 | 483,200 | — | — |
| 2012-03-07 | $17.13 | $28.49 | 441,400 | — | — |
| 2012-03-06 | $17.21 | $28.62 | 390,100 | — | — |
| 2012-03-05 | $18.40 | $30.60 | 518,900 | — | — |
| 2012-03-02 | $18.91 | $31.45 | 663,600 | — | — |
| 2012-03-01 | $18.77 | $31.21 | 292,000 | — | — |
| 2012-02-29 | $18.46 | $30.70 | 319,000 | — | — |
| 2012-02-28 | $18.71 | $31.11 | 472,200 | — | — |
| 2012-02-27 | $17.99 | $29.92 | 359,400 | — | — |
| 2012-02-24 | $18.48 | $30.73 | 209,400 | — | — |
| 2012-02-23 | $18.37 | $30.55 | 237,500 | — | — |
| 2012-02-22 | $18.46 | $30.70 | 334,900 | — | — |
| 2012-02-21 | $18.64 | $31.00 | 266,300 | — | — |
| 2012-02-17 | $18.28 | $30.40 | 261,900 | — | — |
| 2012-02-16 | $18.05 | $30.02 | 702,100 | — | — |
| 2012-02-15 | $17.37 | $28.89 | 691,200 | — | — |
| 2012-02-14 | $17.49 | $29.08 | 373,400 | — | — |
| 2012-02-13 | $18.19 | $30.25 | 407,000 | — | — |
| 2012-02-10 | $17.93 | $29.82 | 664,800 | — | — |
| 2012-02-09 | $18.45 | $30.68 | 882,700 | — | — |
| 2012-02-08 | $19.44 | $32.33 | 545,200 | — | — |
| 2012-02-07 | $19.31 | $32.11 | 756,200 | — | — |
| 2012-02-06 | $18.50 | $30.76 | 302,700 | — | — |
| 2012-02-03 | $18.52 | $30.80 | 402,900 | — | — |
| 2012-02-02 | $18.14 | $30.17 | 416,600 | — | — |
| 2012-02-01 | $18.51 | $30.78 | 608,100 | — | — |
| 2012-01-31 | $18.02 | $29.97 | 421,400 | — | — |
| 2012-01-30 | $17.86 | $29.70 | 381,000 | — | — |
| 2012-01-27 | $18.39 | $30.58 | 566,700 | — | — |
| 2012-01-26 | $17.61 | $29.28 | 595,900 | — | — |
| 2012-01-25 | $17.37 | $28.89 | 486,400 | — | — |
| 2012-01-24 | $17.02 | $28.30 | 829,600 | — | — |
| 2012-01-23 | $16.55 | $27.52 | 574,600 | — | — |
| 2012-01-20 | $16.60 | $27.60 | 572,200 | — | — |
| 2012-01-19 | $16.60 | $27.60 | 754,300 | — | — |
| 2012-01-18 | $16.41 | $27.29 | 1,503,900 | — | — |
| 2012-01-17 | $15.02 | $24.98 | 564,800 | — | — |
| 2012-01-13 | $14.64 | $24.35 | 423,800 | — | — |
| 2012-01-12 | $14.88 | $24.74 | 549,200 | — | — |
| 2012-01-11 | $14.53 | $24.16 | 496,100 | — | — |
| 2012-01-10 | $14.65 | $24.36 | 372,200 | — | — |
| 2012-01-09 | $14.35 | $23.86 | 379,600 | — | — |
| 2012-01-06 | $14.11 | $23.46 | 477,200 | — | — |
| 2012-01-05 | $14.30 | $23.78 | 499,200 | — | — |
| 2012-01-04 | $14.54 | $24.18 | 356,700 | — | — |
| 2012-01-03 | $15.12 | $25.14 | 400,200 | — | — |