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
- 1997-09-23 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 | $14.96 | $25.87 | 8,550 | — | — |
| 2012-12-28 | $14.89 | $25.75 | 3,825 | — | — |
| 2012-12-27 | $14.66 | $25.36 | 9,000 | — | — |
| 2012-12-26 | $14.70 | $25.42 | 3,825 | — | — |
| 2012-12-24 | $14.89 | $25.75 | 1,575 | — | — |
| 2012-12-21 | $14.89 | $25.75 | 58,050 | — | — |
| 2012-12-20 | $15.11 | $26.14 | 7,650 | — | — |
| 2012-12-19 | $15.00 | $25.94 | 2,700 | — | — |
| 2012-12-18 | $14.89 | $25.76 | 18,675 | — | — |
| 2012-12-17 | $14.45 | $24.99 | 11,925 | — | — |
| 2012-12-14 | $14.12 | $24.43 | 33,300 | — | — |
| 2012-12-13 | $14.57 | $25.21 | 3,375 | — | — |
| 2012-12-12 | $14.56 | $25.18 | 8,100 | — | — |
| 2012-12-11 | $14.79 | $25.59 | 21,375 | — | — |
| 2012-12-10 | $14.51 | $25.10 | 6,750 | — | — |
| 2012-12-07 | $14.50 | $25.09 | 17,550 | — | — |
| 2012-12-06 | $15.09 | $26.11 | 11,250 | — | — |
| 2012-12-05 | $15.08 | $26.09 | 11,700 | — | — |
| 2012-12-04 | $15.06 | $26.05 | 2,475 | — | — |
| 2012-12-03 | $15.22 | $26.32 | 6,525 | — | — |
| 2012-11-30 | $15.19 | $26.28 | 22,725 | — | — |
| 2012-11-29 | $14.91 | $25.79 | 13,050 | — | — |
| 2012-11-28 | $15.02 | $25.99 | 5,850 | — | — |
| 2012-11-27 | $15.02 | $25.98 | 13,725 | — | — |
| 2012-11-26 | $15.27 | $26.41 | 17,775 | — | — |
| 2012-11-23 | $15.00 | $25.94 | 3,600 | — | — |
| 2012-11-21 | $14.85 | $25.69 | 6,300 | — | — |
| 2012-11-20 | $14.78 | $25.57 | 2,025 | — | — |
| 2012-11-19 | $15.01 | $25.96 | 10,800 | — | — |
| 2012-11-16 | $14.48 | $25.06 | 15,075 | — | — |
| 2012-11-15 | $14.44 | $24.99 | 16,650 | — | — |
| 2012-11-14 | $14.72 | $25.45 | 15,300 | — | — |
| 2012-11-13 | $15.16 | $26.00 | 9,675 | — | — |
| 2012-11-12 | $15.13 | $25.94 | 9,450 | — | — |
| 2012-11-09 | $15.24 | $26.14 | 1,800 | — | — |
| 2012-11-08 | $15.16 | $25.99 | 17,325 | — | — |
| 2012-11-07 | $15.22 | $26.09 | 16,650 | — | — |
| 2012-11-06 | $15.68 | $26.88 | 1,575 | — | — |
| 2012-11-05 | $15.53 | $26.63 | 3,375 | — | — |
| 2012-11-02 | $15.44 | $26.48 | 6,525 | — | — |
| 2012-11-01 | $15.68 | $26.88 | 9,900 | — | — |
| 2012-10-31 | $15.76 | $27.02 | 10,125 | — | — |
| 2012-10-26 | $15.76 | $27.02 | 3,825 | — | — |
| 2012-10-25 | $15.80 | $27.09 | 2,700 | — | — |
| 2012-10-24 | $15.81 | $27.11 | 3,375 | — | — |
| 2012-10-23 | $15.73 | $26.97 | 28,125 | — | — |
| 2012-10-22 | $15.91 | $27.28 | 3,375 | — | — |
| 2012-10-19 | $15.90 | $27.26 | 47,025 | — | — |
| 2012-10-18 | $16.19 | $27.75 | 20,025 | — | — |
| 2012-10-17 | $16.21 | $27.79 | 4,050 | — | — |
| 2012-10-16 | $15.95 | $27.35 | 15,075 | — | — |
| 2012-10-15 | $16.00 | $27.43 | 7,200 | — | — |
| 2012-10-12 | $15.84 | $27.16 | 100,350 | — | — |
| 2012-10-11 | $15.78 | $27.06 | 1,575 | — | — |
| 2012-10-10 | $15.80 | $27.10 | 3,150 | — | — |
| 2012-10-09 | $15.75 | $27.00 | 3,825 | — | — |
| 2012-10-08 | $15.83 | $27.14 | 4,050 | — | — |
| 2012-10-05 | $16.00 | $27.43 | 6,975 | — | — |
| 2012-10-04 | $16.12 | $27.65 | 8,775 | — | — |
| 2012-10-03 | $15.86 | $27.20 | 9,000 | — | — |
| 2012-10-02 | $15.99 | $27.42 | 32,175 | — | — |
| 2012-10-01 | $15.73 | $26.97 | 18,900 | — | — |
| 2012-09-28 | $15.88 | $27.24 | 22,725 | — | — |
| 2012-09-27 | $16.18 | $27.75 | 11,250 | — | — |
| 2012-09-26 | $16.00 | $27.44 | 16,425 | — | — |
| 2012-09-25 | $15.96 | $27.37 | 23,850 | — | — |
| 2012-09-24 | $15.88 | $27.23 | 16,425 | — | — |
| 2012-09-21 | $15.88 | $27.22 | 37,125 | — | — |
| 2012-09-20 | $15.73 | $26.97 | 3,150 | — | — |
| 2012-09-19 | $15.98 | $27.40 | 10,350 | — | — |
| 2012-09-18 | $15.88 | $27.24 | 16,200 | — | — |
| 2012-09-17 | $15.86 | $27.19 | 6,975 | — | — |
| 2012-09-14 | $16.08 | $27.58 | 22,725 | — | — |
| 2012-09-13 | $15.85 | $27.17 | 22,050 | — | — |
| 2012-09-12 | $15.76 | $27.02 | 12,600 | — | — |
| 2012-09-11 | $15.77 | $27.04 | 5,850 | — | — |
| 2012-09-10 | $15.66 | $26.85 | 11,925 | — | — |
| 2012-09-07 | $15.71 | $26.93 | 9,900 | — | — |
| 2012-09-06 | $15.80 | $27.08 | 13,950 | — | — |
| 2012-09-05 | $15.65 | $26.84 | 9,450 | — | — |
| 2012-09-04 | $15.72 | $26.95 | 9,000 | — | — |
| 2012-08-31 | $15.89 | $27.24 | 10,125 | — | — |
| 2012-08-30 | $15.63 | $26.80 | 7,650 | — | — |
| 2012-08-29 | $15.94 | $27.33 | 17,100 | — | — |
| 2012-08-28 | $15.97 | $27.38 | 14,400 | — | — |
| 2012-08-27 | $16.06 | $27.53 | 5,850 | — | — |
| 2012-08-24 | $15.68 | $26.89 | 2,700 | — | — |
| 2012-08-23 | $15.56 | $26.67 | 18,450 | — | — |
| 2012-08-22 | $15.73 | $26.98 | 6,525 | — | — |
| 2012-08-21 | $15.52 | $26.62 | 3,825 | — | — |
| 2012-08-20 | $15.73 | $26.97 | 8,550 | — | — |
| 2012-08-17 | $15.87 | $27.20 | 6,750 | — | — |
| 2012-08-16 | $15.76 | $27.01 | 13,725 | — | — |
| 2012-08-15 | $15.76 | $27.01 | 35,550 | — | — |
| 2012-08-14 | $15.51 | $26.37 | 9,225 | — | — |
| 2012-08-13 | $15.38 | $26.14 | 2,025 | — | — |
| 2012-08-10 | $15.51 | $26.37 | 12,150 | — | — |
| 2012-08-09 | $15.57 | $26.48 | 15,075 | — | — |
| 2012-08-08 | $15.69 | $26.67 | 2,475 | — | — |
| 2012-08-07 | $15.64 | $26.60 | 7,650 | — | — |
| 2012-08-06 | $15.76 | $26.79 | 10,125 | — | — |
| 2012-08-03 | $15.67 | $26.63 | 24,750 | — | — |
| 2012-08-02 | $15.25 | $25.93 | 29,250 | — | — |
| 2012-08-01 | $14.89 | $25.31 | 37,350 | — | — |
| 2012-07-31 | $15.48 | $26.32 | 20,250 | — | — |
| 2012-07-30 | $15.33 | $26.06 | 21,825 | — | — |
| 2012-07-27 | $15.25 | $25.92 | 17,100 | — | — |
| 2012-07-26 | $15.60 | $26.53 | 5,400 | — | — |
| 2012-07-25 | $15.33 | $26.07 | 61,425 | — | — |
| 2012-07-24 | $15.02 | $25.54 | 32,175 | — | — |
| 2012-07-23 | $15.56 | $26.45 | 5,850 | — | — |
| 2012-07-20 | $15.89 | $27.01 | 23,625 | — | — |
| 2012-07-19 | $15.85 | $26.94 | 29,250 | — | — |
| 2012-07-18 | $16.00 | $27.20 | 48,600 | — | — |
| 2012-07-17 | $16.00 | $27.20 | 18,225 | — | — |
| 2012-07-16 | $16.00 | $27.19 | 12,150 | — | — |
| 2012-07-13 | $16.10 | $27.37 | 15,075 | — | — |
| 2012-07-12 | $15.94 | $27.10 | 11,475 | — | — |
| 2012-07-11 | $15.98 | $27.16 | 32,625 | — | — |
| 2012-07-10 | $16.13 | $27.43 | 4,725 | — | — |
| 2012-07-09 | $15.91 | $27.04 | 5,850 | — | — |
| 2012-07-06 | $15.94 | $27.10 | 8,550 | — | — |
| 2012-07-05 | $16.10 | $27.38 | 24,975 | — | — |
| 2012-07-03 | $16.11 | $27.38 | 39,825 | — | — |
| 2012-07-02 | $16.05 | $27.28 | 39,375 | — | — |
| 2012-06-29 | $16.00 | $27.20 | 26,325 | — | — |
| 2012-06-28 | $15.90 | $27.03 | 5,625 | — | — |
| 2012-06-27 | $16.22 | $27.58 | 16,650 | — | — |
| 2012-06-26 | $15.60 | $26.52 | 5,625 | — | — |
| 2012-06-25 | $15.33 | $26.07 | 15,525 | — | — |
| 2012-06-22 | $16.13 | $27.42 | 903,375 | — | — |
| 2012-06-21 | $16.20 | $27.54 | 33,300 | — | — |
| 2012-06-20 | $16.18 | $27.50 | 34,425 | — | — |
| 2012-06-19 | $16.71 | $28.41 | 31,950 | — | — |
| 2012-06-18 | $16.62 | $28.26 | 30,150 | — | — |
| 2012-06-15 | $16.51 | $28.07 | 21,825 | — | — |
| 2012-06-14 | $16.09 | $27.35 | 27,900 | — | — |
| 2012-06-13 | $16.11 | $27.39 | 450 | — | — |
| 2012-06-12 | $15.93 | $27.09 | 13,500 | — | — |
| 2012-06-11 | $16.04 | $27.26 | 9,225 | — | — |
| 2012-06-08 | $16.44 | $27.94 | 7,425 | — | — |
| 2012-06-07 | $16.16 | $27.47 | 9,225 | — | — |
| 2012-06-06 | $16.21 | $27.56 | 6,075 | — | — |
| 2012-06-05 | $15.88 | $27.00 | 45,450 | — | — |
| 2012-06-04 | $15.69 | $26.67 | 9,450 | — | — |
| 2012-06-01 | $15.56 | $26.45 | 1,575 | — | — |
| 2012-05-31 | $15.56 | $26.45 | 3,375 | — | — |
| 2012-05-30 | $15.60 | $26.53 | 2,925 | — | — |
| 2012-05-29 | $15.81 | $26.88 | 1,575 | — | — |
| 2012-05-25 | $15.68 | $26.66 | 3,600 | — | — |
| 2012-05-24 | $15.86 | $26.96 | 3,825 | — | — |
| 2012-05-23 | $15.89 | $27.01 | 16,200 | — | — |
| 2012-05-22 | $15.69 | $26.67 | 7,650 | — | — |
| 2012-05-21 | $16.25 | $27.63 | 18,000 | — | — |
| 2012-05-18 | $16.00 | $27.20 | 900 | — | — |
| 2012-05-17 | $15.76 | $26.79 | 2,025 | — | — |
| 2012-05-16 | $15.84 | $26.94 | 2,925 | — | — |
| 2012-05-15 | $15.93 | $27.08 | 1,800 | — | — |
| 2012-05-14 | $15.93 | $27.09 | 3,150 | — | — |
| 2012-05-11 | $15.94 | $27.10 | 3,600 | — | — |
| 2012-05-10 | $16.38 | $27.62 | 8,100 | — | — |
| 2012-05-09 | $15.85 | $26.73 | 8,325 | — | — |
| 2012-05-08 | $16.11 | $27.17 | 11,700 | — | — |
| 2012-05-07 | $15.90 | $26.82 | 3,375 | — | — |
| 2012-05-04 | $15.93 | $26.88 | 5,400 | — | — |
| 2012-05-03 | $16.00 | $26.99 | 9,225 | — | — |
| 2012-05-02 | $16.31 | $27.51 | 13,050 | — | — |
| 2012-05-01 | $16.44 | $27.74 | 11,025 | — | — |
| 2012-04-30 | $16.44 | $27.74 | 4,050 | — | — |
| 2012-04-27 | $16.44 | $27.74 | 12,375 | — | — |
| 2012-04-26 | $16.44 | $27.74 | 14,625 | — | — |
| 2012-04-25 | $16.42 | $27.69 | 4,725 | — | — |
| 2012-04-24 | $16.33 | $27.55 | 12,600 | — | — |
| 2012-04-23 | $16.28 | $27.46 | 6,300 | — | — |
| 2012-04-20 | $15.82 | $26.69 | 17,325 | — | — |
| 2012-04-19 | $16.11 | $27.17 | 6,300 | — | — |
| 2012-04-18 | $16.08 | $27.13 | 13,050 | — | — |
| 2012-04-17 | $16.28 | $27.46 | 12,150 | — | — |
| 2012-04-16 | $15.64 | $26.39 | 9,450 | — | — |
| 2012-04-13 | $15.47 | $26.09 | 10,125 | — | — |
| 2012-04-12 | $15.51 | $26.16 | 29,475 | — | — |
| 2012-04-11 | $15.33 | $25.86 | 22,050 | — | — |
| 2012-04-10 | $14.89 | $25.11 | 17,100 | — | — |
| 2012-04-09 | $14.78 | $24.93 | 4,500 | — | — |
| 2012-04-05 | $14.93 | $25.19 | 2,925 | — | — |
| 2012-04-04 | $14.74 | $24.86 | 2,250 | — | — |
| 2012-04-03 | $14.84 | $25.04 | 3,150 | — | — |
| 2012-04-02 | $14.76 | $24.89 | 2,475 | — | — |
| 2012-03-30 | $14.77 | $24.92 | 47,700 | — | — |
| 2012-03-29 | $14.67 | $24.74 | 2,700 | — | — |
| 2012-03-28 | $14.56 | $24.55 | 10,800 | — | — |
| 2012-03-27 | $14.51 | $24.47 | 5,625 | — | — |
| 2012-03-26 | $14.40 | $24.29 | 6,975 | — | — |
| 2012-03-23 | $14.13 | $23.84 | 12,150 | — | — |
| 2012-03-22 | $14.53 | $24.51 | 6,750 | — | — |
| 2012-03-21 | $14.66 | $24.72 | 9,900 | — | — |
| 2012-03-20 | $14.25 | $24.04 | 27,900 | — | — |
| 2012-03-19 | $14.56 | $24.55 | 3,150 | — | — |
| 2012-03-16 | $14.20 | $23.95 | 6,075 | — | — |
| 2012-03-15 | $14.20 | $23.95 | 7,650 | — | — |
| 2012-03-14 | $14.04 | $23.69 | 7,650 | — | — |
| 2012-03-13 | $14.04 | $23.67 | 900 | — | — |
| 2012-03-12 | $13.94 | $23.52 | 9,900 | — | — |
| 2012-03-09 | $14.09 | $23.77 | 4,500 | — | — |
| 2012-03-08 | $14.00 | $23.61 | 11,025 | — | — |
| 2012-03-07 | $13.91 | $23.46 | 2,925 | — | — |
| 2012-03-06 | $13.70 | $23.11 | 1,350 | — | — |
| 2012-03-05 | $13.57 | $22.89 | 5,850 | — | — |
| 2012-03-02 | $13.66 | $23.04 | 3,825 | — | — |
| 2012-03-01 | $13.66 | $23.04 | 3,150 | — | — |
| 2012-02-29 | $13.58 | $22.90 | 3,825 | — | — |
| 2012-02-28 | $13.64 | $23.01 | 3,150 | — | — |
| 2012-02-27 | $13.62 | $22.98 | 3,600 | — | — |
| 2012-02-24 | $13.64 | $23.01 | 8,775 | — | — |
| 2012-02-23 | $13.36 | $22.53 | 1,125 | — | — |
| 2012-02-22 | $13.44 | $22.68 | 450 | — | — |
| 2012-02-21 | $13.42 | $22.64 | 3,375 | — | — |
| 2012-02-17 | $13.48 | $22.74 | 6,750 | — | — |
| 2012-02-16 | $13.33 | $22.49 | 900 | — | — |
| 2012-02-15 | $13.33 | $22.49 | 3,600 | — | — |
| 2012-02-14 | $13.34 | $22.50 | 2,925 | — | — |
| 2012-02-13 | $13.23 | $22.31 | 900 | — | — |
| 2012-02-10 | $13.36 | $22.31 | 11,025 | — | — |
| 2012-02-09 | $13.33 | $22.28 | 7,875 | — | — |
| 2012-02-08 | $13.43 | $22.44 | 0 | — | — |
| 2012-02-07 | $13.43 | $22.44 | 8,775 | — | — |
| 2012-02-06 | $13.40 | $22.39 | 6,525 | — | — |
| 2012-02-03 | $13.55 | $22.64 | 3,375 | — | — |
| 2012-02-02 | $13.46 | $22.49 | 1,800 | — | — |
| 2012-02-01 | $13.33 | $22.28 | 19,575 | — | — |
| 2012-01-31 | $13.22 | $22.09 | 0 | — | — |
| 2012-01-30 | $13.22 | $22.09 | 900 | — | — |
| 2012-01-27 | $13.38 | $22.35 | 6,750 | — | — |
| 2012-01-26 | $13.36 | $22.33 | 7,200 | — | — |
| 2012-01-25 | $13.50 | $22.56 | 7,875 | — | — |
| 2012-01-24 | $13.46 | $22.49 | 2,025 | — | — |
| 2012-01-23 | $13.34 | $22.28 | 0 | — | — |
| 2012-01-20 | $13.34 | $22.28 | 2,025 | — | — |
| 2012-01-19 | $13.38 | $22.35 | 1,350 | — | — |
| 2012-01-18 | $13.31 | $22.24 | 2,925 | — | — |
| 2012-01-17 | $13.44 | $22.46 | 675 | — | — |
| 2012-01-13 | $13.44 | $22.46 | 2,250 | — | — |
| 2012-01-12 | $13.44 | $22.46 | 11,700 | — | — |
| 2012-01-11 | $13.62 | $22.76 | 6,075 | — | — |
| 2012-01-10 | $13.66 | $22.82 | 2,250 | — | — |
| 2012-01-09 | $13.70 | $22.89 | 4,275 | — | — |
| 2012-01-06 | $13.44 | $22.46 | 5,175 | — | — |
| 2012-01-05 | $13.44 | $22.46 | 1,800 | — | — |
| 2012-01-04 | $13.44 | $22.46 | 2,700 | — | — |
| 2012-01-03 | $13.36 | $22.31 | 4,950 | — | — |