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
- 2012-08-08 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 | $15.64 | $15.64 | 318,200 | — | — |
| 2012-12-28 | $15.69 | $15.69 | 210,500 | — | — |
| 2012-12-27 | $15.73 | $15.73 | 77,400 | — | — |
| 2012-12-26 | $15.80 | $15.80 | 151,100 | — | — |
| 2012-12-24 | $15.78 | $15.78 | 22,000 | — | — |
| 2012-12-21 | $15.66 | $15.66 | 639,300 | — | — |
| 2012-12-20 | $16.08 | $16.08 | 195,800 | — | — |
| 2012-12-19 | $16.59 | $16.59 | 272,500 | — | — |
| 2012-12-18 | $16.57 | $16.57 | 207,600 | — | — |
| 2012-12-17 | $16.49 | $16.49 | 263,000 | — | — |
| 2012-12-14 | $16.28 | $16.28 | 293,600 | — | — |
| 2012-12-13 | $16.05 | $16.05 | 272,500 | — | — |
| 2012-12-12 | $15.42 | $15.42 | 179,500 | — | — |
| 2012-12-11 | $14.98 | $14.98 | 277,800 | — | — |
| 2012-12-10 | $15.09 | $15.09 | 603,800 | — | — |
| 2012-12-07 | $15.43 | $15.43 | 158,700 | — | — |
| 2012-12-06 | $15.34 | $15.34 | 254,900 | — | — |
| 2012-12-05 | $15.40 | $15.40 | 250,600 | — | — |
| 2012-12-04 | $15.45 | $15.45 | 1,060,700 | — | — |
| 2012-12-03 | $16.05 | $16.05 | 310,900 | — | — |
| 2012-11-30 | $15.83 | $15.83 | 183,900 | — | — |
| 2012-11-29 | $15.78 | $15.78 | 82,100 | — | — |
| 2012-11-28 | $15.49 | $15.49 | 150,000 | — | — |
| 2012-11-27 | $15.56 | $15.56 | 128,100 | — | — |
| 2012-11-26 | $15.93 | $15.93 | 156,800 | — | — |
| 2012-11-23 | $15.55 | $15.55 | 35,600 | — | — |
| 2012-11-21 | $15.31 | $15.31 | 74,900 | — | — |
| 2012-11-20 | $15.32 | $15.32 | 79,600 | — | — |
| 2012-11-19 | $15.29 | $15.29 | 113,300 | — | — |
| 2012-11-16 | $14.70 | $14.70 | 505,200 | — | — |
| 2012-11-15 | $14.77 | $14.77 | 173,300 | — | — |
| 2012-11-14 | $15.00 | $15.00 | 208,700 | — | — |
| 2012-11-13 | $15.20 | $15.20 | 246,300 | — | — |
| 2012-11-12 | $15.38 | $15.38 | 201,300 | — | — |
| 2012-11-09 | $15.41 | $15.41 | 203,400 | — | — |
| 2012-11-08 | $15.46 | $15.46 | 1,677,100 | — | — |
| 2012-11-07 | $13.73 | $13.73 | 587,900 | — | — |
| 2012-11-06 | $14.06 | $14.06 | 437,500 | — | — |
| 2012-11-05 | $13.73 | $13.73 | 177,300 | — | — |
| 2012-11-02 | $13.56 | $13.56 | 402,300 | — | — |
| 2012-11-01 | $13.48 | $13.48 | 327,000 | — | — |
| 2012-10-31 | $13.67 | $13.67 | 351,200 | — | — |
| 2012-10-26 | $13.13 | $13.13 | 183,900 | — | — |
| 2012-10-25 | $13.14 | $13.14 | 410,000 | — | — |
| 2012-10-24 | $13.50 | $13.50 | 344,100 | — | — |
| 2012-10-23 | $13.88 | $13.88 | 624,900 | — | — |
| 2012-10-22 | $13.88 | $13.88 | 511,800 | — | — |
| 2012-10-19 | $14.66 | $14.66 | 142,500 | — | — |
| 2012-10-18 | $15.12 | $15.12 | 152,500 | — | — |
| 2012-10-17 | $14.77 | $14.77 | 259,500 | — | — |
| 2012-10-16 | $14.86 | $14.86 | 85,100 | — | — |
| 2012-10-15 | $14.80 | $14.80 | 207,000 | — | — |
| 2012-10-12 | $14.89 | $14.89 | 141,200 | — | — |
| 2012-10-11 | $15.11 | $15.11 | 458,900 | — | — |
| 2012-10-10 | $14.31 | $14.31 | 569,600 | — | — |
| 2012-10-09 | $14.80 | $14.80 | 434,500 | — | — |
| 2012-10-08 | $15.21 | $15.21 | 288,800 | — | — |
| 2012-10-05 | $15.38 | $15.38 | 268,700 | — | — |
| 2012-10-04 | $15.63 | $15.63 | 373,000 | — | — |
| 2012-10-03 | $15.68 | $15.68 | 467,600 | — | — |
| 2012-10-02 | $16.22 | $16.22 | 414,000 | — | — |
| 2012-10-01 | $16.37 | $16.37 | 442,000 | — | — |
| 2012-09-28 | $16.45 | $16.45 | 2,946,000 | — | — |
| 2012-09-27 | $15.82 | $15.82 | 351,500 | — | — |
| 2012-09-26 | $14.99 | $14.99 | 734,200 | — | — |
| 2012-09-25 | $15.22 | $15.22 | 429,000 | — | — |
| 2012-09-24 | $15.75 | $15.75 | 535,900 | — | — |
| 2012-09-21 | $15.97 | $15.97 | 729,900 | — | — |
| 2012-09-20 | $15.29 | $15.29 | 617,400 | — | — |
| 2012-09-19 | $15.10 | $15.10 | 390,900 | — | — |
| 2012-09-18 | $15.10 | $15.10 | 933,900 | — | — |
| 2012-09-17 | $15.05 | $15.05 | 1,183,300 | — | — |
| 2012-09-14 | $14.40 | $14.40 | 485,600 | — | — |
| 2012-09-13 | $14.25 | $14.25 | 206,700 | — | — |
| 2012-09-12 | $14.45 | $14.45 | 192,600 | — | — |
| 2012-09-11 | $14.44 | $14.44 | 395,600 | — | — |
| 2012-09-10 | $14.42 | $14.42 | 158,200 | — | — |
| 2012-09-07 | $14.45 | $14.45 | 213,400 | — | — |
| 2012-09-06 | $14.41 | $14.41 | 292,500 | — | — |
| 2012-09-05 | $13.86 | $13.86 | 961,600 | — | — |
| 2012-09-04 | $13.45 | $13.45 | 574,100 | — | — |
| 2012-08-31 | $12.98 | $12.98 | 83,500 | — | — |
| 2012-08-30 | $13.05 | $13.05 | 290,100 | — | — |
| 2012-08-29 | $13.02 | $13.02 | 148,800 | — | — |
| 2012-08-28 | $12.84 | $12.84 | 137,500 | — | — |
| 2012-08-27 | $12.79 | $12.79 | 180,400 | — | — |
| 2012-08-24 | $12.89 | $12.89 | 408,700 | — | — |
| 2012-08-23 | $13.00 | $13.00 | 503,600 | — | — |
| 2012-08-22 | $13.33 | $13.33 | 299,700 | — | — |
| 2012-08-21 | $13.34 | $13.34 | 188,500 | — | — |
| 2012-08-20 | $13.00 | $13.00 | 137,200 | — | — |
| 2012-08-17 | $13.06 | $13.06 | 559,400 | — | — |
| 2012-08-16 | $12.77 | $12.77 | 301,400 | — | — |
| 2012-08-15 | $12.97 | $12.97 | 540,600 | — | — |
| 2012-08-14 | $12.93 | $12.93 | 490,400 | — | — |
| 2012-08-13 | $12.91 | $12.91 | 395,100 | — | — |
| 2012-08-10 | $12.86 | $12.86 | 1,070,500 | — | — |
| 2012-08-09 | $13.49 | $13.49 | 1,560,700 | — | — |
| 2012-08-08 | $12.41 | $12.41 | 10,939,900 | — | — |