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
- 2011-03-29 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 | $12.80 | $15.08 | 693,300 | — | — |
| 2012-12-28 | $12.59 | $14.83 | 364,400 | — | — |
| 2012-12-27 | $12.67 | $14.92 | 318,600 | — | — |
| 2012-12-26 | $12.73 | $14.99 | 216,800 | — | — |
| 2012-12-24 | $12.69 | $14.95 | 201,600 | — | — |
| 2012-12-21 | $12.65 | $14.90 | 336,000 | — | — |
| 2012-12-20 | $12.77 | $15.04 | 666,100 | — | — |
| 2012-12-19 | $12.80 | $15.08 | 97,400 | — | — |
| 2012-12-18 | $13.20 | $15.20 | 309,700 | — | — |
| 2012-12-17 | $13.24 | $15.25 | 318,500 | — | — |
| 2012-12-14 | $13.24 | $15.25 | 170,000 | — | — |
| 2012-12-13 | $13.13 | $15.12 | 208,000 | — | — |
| 2012-12-12 | $13.24 | $15.25 | 248,700 | — | — |
| 2012-12-11 | $13.19 | $15.19 | 333,600 | — | — |
| 2012-12-10 | $13.11 | $15.10 | 232,000 | — | — |
| 2012-12-07 | $13.12 | $15.11 | 212,400 | — | — |
| 2012-12-06 | $13.11 | $15.10 | 161,900 | — | — |
| 2012-12-05 | $13.14 | $15.14 | 159,700 | — | — |
| 2012-12-04 | $13.26 | $15.27 | 276,900 | — | — |
| 2012-12-03 | $13.34 | $15.37 | 166,100 | — | — |
| 2012-11-30 | $13.54 | $15.60 | 142,500 | — | — |
| 2012-11-29 | $13.43 | $15.47 | 171,500 | — | — |
| 2012-11-28 | $13.38 | $15.41 | 216,300 | — | — |
| 2012-11-27 | $13.36 | $15.39 | 191,100 | — | — |
| 2012-11-26 | $13.47 | $15.52 | 107,500 | — | — |
| 2012-11-23 | $13.64 | $15.71 | 45,900 | — | — |
| 2012-11-21 | $13.50 | $15.55 | 150,400 | — | — |
| 2012-11-20 | $13.28 | $15.30 | 173,600 | — | — |
| 2012-11-19 | $13.22 | $15.23 | 215,700 | — | — |
| 2012-11-16 | $12.94 | $14.91 | 227,500 | — | — |
| 2012-11-15 | $12.72 | $14.65 | 353,400 | — | — |
| 2012-11-14 | $12.93 | $14.89 | 233,900 | — | — |
| 2012-11-13 | $13.48 | $15.53 | 176,500 | — | — |
| 2012-11-12 | $13.67 | $15.75 | 117,400 | — | — |
| 2012-11-09 | $13.74 | $15.83 | 115,300 | — | — |
| 2012-11-08 | $13.68 | $15.76 | 219,900 | — | — |
| 2012-11-07 | $13.86 | $15.97 | 240,300 | — | — |
| 2012-11-06 | $14.20 | $16.36 | 197,500 | — | — |
| 2012-11-05 | $14.13 | $16.28 | 123,100 | — | — |
| 2012-11-02 | $14.14 | $16.29 | 125,800 | — | — |
| 2012-11-01 | $14.19 | $16.35 | 144,500 | — | — |
| 2012-10-31 | $14.13 | $16.28 | 151,700 | — | — |
| 2012-10-26 | $14.00 | $16.13 | 118,100 | — | — |
| 2012-10-25 | $13.97 | $16.09 | 284,700 | — | — |
| 2012-10-24 | $13.69 | $15.77 | 368,000 | — | — |
| 2012-10-23 | $13.67 | $15.75 | 435,800 | — | — |
| 2012-10-22 | $14.08 | $16.22 | 171,100 | — | — |
| 2012-10-19 | $14.18 | $16.33 | 188,700 | — | — |
| 2012-10-18 | $14.48 | $16.68 | 163,900 | — | — |
| 2012-10-17 | $14.54 | $16.75 | 137,900 | — | — |
| 2012-10-16 | $14.55 | $16.76 | 152,000 | — | — |
| 2012-10-15 | $14.26 | $16.43 | 99,200 | — | — |
| 2012-10-12 | $14.36 | $16.54 | 171,600 | — | — |
| 2012-10-11 | $14.55 | $16.76 | 130,800 | — | — |
| 2012-10-10 | $14.51 | $16.71 | 133,500 | — | — |
| 2012-10-09 | $14.84 | $17.09 | 157,600 | — | — |
| 2012-10-08 | $14.94 | $17.21 | 150,400 | — | — |
| 2012-10-05 | $14.77 | $17.01 | 153,600 | — | — |
| 2012-10-04 | $14.80 | $17.05 | 201,400 | — | — |
| 2012-10-03 | $14.64 | $16.86 | 187,900 | — | — |
| 2012-10-02 | $14.63 | $16.85 | 167,800 | — | — |
| 2012-10-01 | $14.56 | $16.77 | 179,900 | — | — |
| 2012-09-28 | $14.55 | $16.76 | 334,100 | — | — |
| 2012-09-27 | $14.34 | $16.52 | 181,500 | — | — |
| 2012-09-26 | $14.18 | $16.33 | 175,700 | — | — |
| 2012-09-25 | $14.32 | $16.50 | 203,300 | — | — |
| 2012-09-24 | $14.62 | $16.84 | 188,200 | — | — |
| 2012-09-21 | $14.65 | $16.88 | 149,300 | — | — |
| 2012-09-20 | $14.61 | $16.83 | 204,000 | — | — |
| 2012-09-19 | $14.64 | $16.86 | 194,400 | — | — |
| 2012-09-18 | $14.57 | $16.78 | 159,400 | — | — |
| 2012-09-17 | $14.55 | $16.76 | 148,500 | — | — |
| 2012-09-14 | $14.60 | $16.82 | 193,400 | — | — |
| 2012-09-13 | $14.51 | $16.71 | 177,600 | — | — |
| 2012-09-12 | $14.46 | $16.66 | 174,900 | — | — |
| 2012-09-11 | $14.69 | $16.52 | 227,200 | — | — |
| 2012-09-10 | $14.63 | $16.45 | 179,400 | — | — |
| 2012-09-07 | $14.58 | $16.39 | 195,300 | — | — |
| 2012-09-06 | $14.31 | $16.09 | 115,900 | — | — |
| 2012-09-05 | $14.15 | $15.91 | 103,300 | — | — |
| 2012-09-04 | $14.11 | $15.87 | 90,200 | — | — |
| 2012-08-31 | $14.08 | $15.83 | 118,500 | — | — |
| 2012-08-30 | $14.02 | $15.76 | 112,500 | — | — |
| 2012-08-29 | $14.10 | $15.85 | 113,200 | — | — |
| 2012-08-28 | $14.18 | $15.94 | 121,900 | — | — |
| 2012-08-27 | $14.17 | $15.93 | 104,500 | — | — |
| 2012-08-24 | $14.17 | $15.93 | 92,400 | — | — |
| 2012-08-23 | $14.10 | $15.85 | 160,600 | — | — |
| 2012-08-22 | $14.25 | $16.02 | 135,500 | — | — |
| 2012-08-21 | $14.14 | $15.90 | 190,800 | — | — |
| 2012-08-20 | $14.20 | $15.97 | 128,700 | — | — |
| 2012-08-17 | $14.24 | $16.01 | 84,800 | — | — |
| 2012-08-16 | $14.20 | $15.97 | 83,800 | — | — |
| 2012-08-15 | $14.05 | $15.80 | 73,000 | — | — |
| 2012-08-14 | $14.05 | $15.80 | 189,000 | — | — |
| 2012-08-13 | $14.03 | $15.78 | 92,400 | — | — |
| 2012-08-10 | $14.04 | $15.79 | 105,400 | — | — |
| 2012-08-09 | $14.17 | $15.93 | 194,200 | — | — |
| 2012-08-08 | $13.92 | $15.65 | 89,300 | — | — |
| 2012-08-07 | $13.81 | $15.53 | 149,400 | — | — |
| 2012-08-06 | $13.71 | $15.42 | 135,300 | — | — |
| 2012-08-03 | $13.63 | $15.33 | 98,600 | — | — |
| 2012-08-02 | $13.53 | $15.21 | 67,500 | — | — |
| 2012-08-01 | $13.65 | $15.35 | 98,500 | — | — |
| 2012-07-31 | $13.64 | $15.34 | 119,800 | — | — |
| 2012-07-30 | $13.60 | $15.29 | 131,800 | — | — |
| 2012-07-27 | $13.48 | $15.16 | 110,400 | — | — |
| 2012-07-26 | $13.30 | $14.96 | 213,800 | — | — |
| 2012-07-25 | $13.20 | $14.84 | 197,300 | — | — |
| 2012-07-24 | $13.25 | $14.90 | 174,800 | — | — |
| 2012-07-23 | $13.38 | $15.05 | 129,800 | — | — |
| 2012-07-20 | $13.61 | $15.30 | 95,100 | — | — |
| 2012-07-19 | $13.58 | $15.27 | 151,300 | — | — |
| 2012-07-18 | $13.53 | $15.21 | 168,800 | — | — |
| 2012-07-17 | $13.44 | $15.11 | 118,500 | — | — |
| 2012-07-16 | $13.40 | $15.07 | 140,000 | — | — |
| 2012-07-13 | $13.39 | $15.06 | 130,200 | — | — |
| 2012-07-12 | $13.22 | $14.87 | 122,000 | — | — |
| 2012-07-11 | $13.27 | $14.92 | 105,800 | — | — |
| 2012-07-10 | $13.33 | $14.99 | 143,000 | — | — |
| 2012-07-09 | $13.69 | $15.39 | 143,700 | — | — |
| 2012-07-06 | $13.69 | $15.39 | 125,400 | — | — |
| 2012-07-05 | $13.93 | $15.66 | 207,900 | — | — |
| 2012-07-03 | $13.73 | $15.44 | 106,000 | — | — |
| 2012-07-02 | $13.43 | $15.10 | 133,300 | — | — |
| 2012-06-29 | $13.34 | $15.00 | 439,700 | — | — |
| 2012-06-28 | $12.83 | $14.43 | 198,900 | — | — |
| 2012-06-27 | $12.77 | $14.36 | 162,800 | — | — |
| 2012-06-26 | $12.65 | $14.22 | 250,300 | — | — |
| 2012-06-25 | $12.57 | $14.13 | 216,900 | — | — |
| 2012-06-22 | $12.75 | $14.34 | 184,500 | — | — |
| 2012-06-21 | $12.88 | $14.48 | 188,800 | — | — |
| 2012-06-20 | $13.14 | $14.78 | 140,200 | — | — |
| 2012-06-19 | $13.09 | $14.72 | 152,700 | — | — |
| 2012-06-18 | $12.92 | $14.53 | 126,200 | — | — |
| 2012-06-15 | $12.95 | $14.56 | 142,300 | — | — |
| 2012-06-14 | $13.08 | $14.71 | 192,700 | — | — |
| 2012-06-13 | $12.95 | $14.56 | 178,600 | — | — |
| 2012-06-12 | $13.28 | $14.54 | 148,200 | — | — |
| 2012-06-11 | $13.15 | $14.40 | 174,100 | — | — |
| 2012-06-08 | $13.39 | $14.66 | 144,000 | — | — |
| 2012-06-07 | $13.30 | $14.56 | 159,500 | — | — |
| 2012-06-06 | $13.19 | $14.44 | 118,200 | — | — |
| 2012-06-05 | $12.89 | $14.11 | 237,400 | — | — |
| 2012-06-04 | $12.75 | $13.96 | 150,600 | — | — |
| 2012-06-01 | $12.87 | $14.09 | 173,700 | — | — |
| 2012-05-31 | $13.09 | $14.33 | 160,300 | — | — |
| 2012-05-30 | $13.17 | $14.42 | 139,000 | — | — |
| 2012-05-29 | $13.35 | $14.62 | 133,700 | — | — |
| 2012-05-25 | $13.13 | $14.37 | 189,800 | — | — |
| 2012-05-24 | $12.91 | $14.13 | 207,400 | — | — |
| 2012-05-23 | $12.89 | $14.11 | 409,000 | — | — |
| 2012-05-22 | $13.10 | $14.34 | 215,800 | — | — |
| 2012-05-21 | $13.16 | $14.41 | 224,700 | — | — |
| 2012-05-18 | $12.60 | $13.79 | 209,300 | — | — |
| 2012-05-17 | $12.91 | $14.13 | 205,500 | — | — |
| 2012-05-16 | $13.07 | $14.31 | 247,800 | — | — |
| 2012-05-15 | $13.19 | $14.44 | 153,000 | — | — |
| 2012-05-14 | $13.42 | $14.69 | 140,000 | — | — |
| 2012-05-11 | $13.61 | $14.90 | 123,000 | — | — |
| 2012-05-10 | $13.70 | $15.00 | 103,800 | — | — |
| 2012-05-09 | $13.73 | $15.03 | 228,100 | — | — |
| 2012-05-08 | $13.89 | $15.21 | 234,200 | — | — |
| 2012-05-07 | $14.07 | $15.40 | 155,000 | — | — |
| 2012-05-04 | $14.12 | $15.46 | 149,000 | — | — |
| 2012-05-03 | $14.33 | $15.69 | 192,000 | — | — |
| 2012-05-02 | $14.41 | $15.78 | 189,000 | — | — |
| 2012-05-01 | $14.46 | $15.83 | 209,700 | — | — |
| 2012-04-30 | $14.25 | $15.60 | 228,000 | — | — |
| 2012-04-27 | $14.26 | $15.61 | 234,100 | — | — |
| 2012-04-26 | $14.19 | $15.54 | 192,800 | — | — |
| 2012-04-25 | $14.07 | $15.40 | 298,500 | — | — |
| 2012-04-24 | $13.92 | $15.24 | 259,500 | — | — |
| 2012-04-23 | $13.97 | $15.29 | 185,400 | — | — |
| 2012-04-20 | $14.16 | $15.50 | 218,500 | — | — |
| 2012-04-19 | $14.21 | $15.56 | 198,200 | — | — |
| 2012-04-18 | $14.29 | $15.64 | 157,500 | — | — |
| 2012-04-17 | $14.34 | $15.70 | 235,100 | — | — |
| 2012-04-16 | $14.22 | $15.57 | 350,600 | — | — |
| 2012-04-13 | $14.45 | $15.82 | 246,700 | — | — |
| 2012-04-12 | $14.52 | $15.90 | 357,800 | — | — |
| 2012-04-11 | $14.39 | $15.75 | 258,900 | — | — |
| 2012-04-10 | $14.43 | $15.80 | 161,900 | — | — |
| 2012-04-09 | $14.62 | $16.01 | 152,400 | — | — |
| 2012-04-05 | $14.80 | $16.20 | 140,400 | — | — |
| 2012-04-04 | $14.98 | $16.40 | 156,400 | — | — |
| 2012-04-03 | $15.17 | $16.61 | 145,900 | — | — |
| 2012-04-02 | $15.30 | $16.75 | 120,600 | — | — |
| 2012-03-30 | $15.13 | $16.56 | 341,500 | — | — |
| 2012-03-29 | $14.98 | $16.40 | 189,100 | — | — |
| 2012-03-28 | $15.09 | $16.52 | 157,700 | — | — |
| 2012-03-27 | $15.19 | $16.63 | 175,700 | — | — |
| 2012-03-26 | $15.22 | $16.66 | 143,500 | — | — |
| 2012-03-23 | $15.22 | $16.66 | 175,700 | — | — |
| 2012-03-22 | $14.89 | $16.30 | 124,800 | — | — |
| 2012-03-21 | $15.13 | $16.56 | 220,700 | — | — |
| 2012-03-20 | $15.11 | $16.54 | 165,100 | — | — |
| 2012-03-19 | $15.32 | $16.77 | 185,400 | — | — |
| 2012-03-16 | $15.43 | $16.89 | 130,400 | — | — |
| 2012-03-15 | $15.37 | $16.83 | 196,900 | — | — |
| 2012-03-14 | $15.26 | $16.71 | 204,300 | — | — |
| 2012-03-13 | $15.50 | $16.97 | 51,000 | — | — |
| 2012-03-12 | $15.67 | $16.77 | 145,300 | — | — |
| 2012-03-09 | $15.73 | $16.84 | 156,900 | — | — |
| 2012-03-08 | $15.55 | $16.64 | 180,900 | — | — |
| 2012-03-07 | $15.50 | $16.59 | 187,800 | — | — |
| 2012-03-06 | $15.34 | $16.42 | 310,700 | — | — |
| 2012-03-05 | $15.90 | $17.02 | 158,300 | — | — |
| 2012-03-02 | $16.14 | $17.28 | 134,500 | — | — |
| 2012-03-01 | $16.23 | $17.37 | 166,000 | — | — |
| 2012-02-29 | $16.17 | $17.31 | 390,600 | — | — |
| 2012-02-28 | $16.25 | $17.39 | 302,800 | — | — |
| 2012-02-27 | $16.07 | $17.20 | 197,600 | — | — |
| 2012-02-24 | $16.02 | $17.15 | 239,800 | — | — |
| 2012-02-23 | $15.98 | $17.10 | 239,200 | — | — |
| 2012-02-22 | $15.80 | $16.91 | 205,900 | — | — |
| 2012-02-21 | $15.61 | $16.71 | 213,300 | — | — |
| 2012-02-17 | $15.55 | $16.64 | 148,000 | — | — |
| 2012-02-16 | $15.56 | $16.65 | 276,400 | — | — |
| 2012-02-15 | $15.60 | $16.70 | 219,600 | — | — |
| 2012-02-14 | $15.65 | $16.75 | 202,700 | — | — |
| 2012-02-13 | $15.87 | $16.99 | 165,600 | — | — |
| 2012-02-10 | $15.74 | $16.85 | 261,500 | — | — |
| 2012-02-09 | $15.99 | $17.11 | 220,200 | — | — |
| 2012-02-08 | $15.93 | $17.05 | 171,400 | — | — |
| 2012-02-07 | $15.95 | $17.07 | 262,500 | — | — |
| 2012-02-06 | $15.87 | $16.99 | 195,300 | — | — |
| 2012-02-03 | $15.94 | $17.06 | 248,300 | — | — |
| 2012-02-02 | $15.84 | $16.95 | 292,600 | — | — |
| 2012-02-01 | $15.77 | $16.88 | 240,600 | — | — |
| 2012-01-31 | $15.54 | $16.63 | 283,200 | — | — |
| 2012-01-30 | $15.36 | $16.44 | 315,600 | — | — |
| 2012-01-27 | $15.18 | $16.25 | 128,200 | — | — |
| 2012-01-26 | $15.15 | $16.22 | 207,800 | — | — |
| 2012-01-25 | $15.09 | $16.15 | 248,700 | — | — |
| 2012-01-24 | $14.69 | $15.72 | 139,200 | — | — |
| 2012-01-23 | $14.73 | $15.77 | 173,400 | — | — |
| 2012-01-20 | $14.59 | $15.62 | 215,700 | — | — |
| 2012-01-19 | $14.70 | $15.73 | 180,300 | — | — |
| 2012-01-18 | $14.58 | $15.61 | 115,400 | — | — |
| 2012-01-17 | $14.36 | $15.37 | 146,600 | — | — |
| 2012-01-13 | $14.28 | $15.28 | 188,400 | — | — |
| 2012-01-12 | $14.35 | $15.36 | 147,100 | — | — |
| 2012-01-11 | $14.36 | $15.37 | 214,200 | — | — |
| 2012-01-10 | $14.34 | $15.35 | 222,200 | — | — |
| 2012-01-09 | $14.12 | $15.11 | 189,900 | — | — |
| 2012-01-06 | $13.96 | $14.94 | 256,200 | — | — |
| 2012-01-05 | $13.96 | $14.94 | 247,000 | — | — |
| 2012-01-04 | $13.85 | $14.82 | 169,700 | — | — |
| 2012-01-03 | $13.65 | $14.61 | 303,300 | — | — |