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
- 2006-12-22 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 | $13.73 | $25.06 | 922,400 | — | — |
| 2012-12-28 | $13.74 | $25.08 | 384,900 | — | — |
| 2012-12-27 | $13.79 | $25.17 | 73,200 | — | — |
| 2012-12-26 | $13.88 | $25.19 | 293,600 | — | — |
| 2012-12-24 | $13.88 | $25.19 | 124,000 | — | — |
| 2012-12-21 | $13.83 | $25.10 | 217,400 | — | — |
| 2012-12-20 | $13.84 | $25.11 | 242,500 | — | — |
| 2012-12-19 | $13.80 | $25.04 | 400,100 | — | — |
| 2012-12-18 | $13.85 | $25.13 | 485,700 | — | — |
| 2012-12-17 | $13.82 | $25.08 | 414,400 | — | — |
| 2012-12-14 | $13.89 | $25.21 | 312,800 | — | — |
| 2012-12-13 | $13.95 | $25.31 | 361,400 | — | — |
| 2012-12-12 | $13.99 | $25.39 | 71,200 | — | — |
| 2012-12-11 | $14.12 | $25.48 | 255,900 | — | — |
| 2012-12-10 | $14.11 | $25.46 | 213,000 | — | — |
| 2012-12-07 | $14.00 | $25.26 | 267,200 | — | — |
| 2012-12-06 | $14.02 | $25.30 | 172,000 | — | — |
| 2012-12-05 | $14.00 | $25.26 | 109,800 | — | — |
| 2012-12-04 | $14.02 | $25.30 | 149,400 | — | — |
| 2012-12-03 | $14.08 | $25.41 | 124,100 | — | — |
| 2012-11-30 | $14.16 | $25.55 | 170,000 | — | — |
| 2012-11-29 | $14.09 | $25.43 | 192,900 | — | — |
| 2012-11-28 | $14.06 | $25.37 | 206,000 | — | — |
| 2012-11-27 | $14.10 | $25.44 | 238,700 | — | — |
| 2012-11-26 | $13.96 | $25.19 | 164,800 | — | — |
| 2012-11-23 | $13.99 | $25.24 | 49,300 | — | — |
| 2012-11-21 | $13.99 | $25.24 | 178,300 | — | — |
| 2012-11-20 | $14.02 | $25.30 | 265,300 | — | — |
| 2012-11-19 | $13.93 | $25.14 | 186,600 | — | — |
| 2012-11-16 | $13.80 | $24.90 | 270,000 | — | — |
| 2012-11-15 | $13.64 | $24.61 | 452,400 | — | — |
| 2012-11-14 | $13.98 | $25.23 | 423,700 | — | — |
| 2012-11-13 | $14.06 | $25.37 | 158,400 | — | — |
| 2012-11-12 | $14.17 | $25.43 | 129,700 | — | — |
| 2012-11-09 | $14.20 | $25.48 | 136,800 | — | — |
| 2012-11-08 | $14.16 | $25.41 | 143,200 | — | — |
| 2012-11-07 | $14.16 | $25.41 | 162,700 | — | — |
| 2012-11-06 | $14.25 | $25.57 | 101,700 | — | — |
| 2012-11-05 | $14.27 | $25.61 | 127,700 | — | — |
| 2012-11-02 | $14.41 | $25.86 | 206,500 | — | — |
| 2012-11-01 | $14.33 | $25.71 | 122,000 | — | — |
| 2012-10-31 | $14.23 | $25.53 | 128,100 | — | — |
| 2012-10-26 | $14.29 | $25.64 | 91,900 | — | — |
| 2012-10-25 | $14.25 | $25.57 | 112,700 | — | — |
| 2012-10-24 | $14.19 | $25.46 | 85,900 | — | — |
| 2012-10-23 | $14.24 | $25.55 | 147,700 | — | — |
| 2012-10-22 | $14.22 | $25.52 | 83,600 | — | — |
| 2012-10-19 | $14.22 | $25.52 | 124,800 | — | — |
| 2012-10-18 | $14.18 | $25.45 | 145,000 | — | — |
| 2012-10-17 | $14.25 | $25.57 | 144,600 | — | — |
| 2012-10-16 | $14.25 | $25.57 | 98,900 | — | — |
| 2012-10-15 | $14.21 | $25.50 | 94,800 | — | — |
| 2012-10-12 | $14.10 | $25.30 | 83,300 | — | — |
| 2012-10-11 | $14.16 | $25.41 | 95,400 | — | — |
| 2012-10-10 | $14.13 | $25.21 | 155,200 | — | — |
| 2012-10-09 | $14.08 | $25.12 | 205,200 | — | — |
| 2012-10-08 | $14.16 | $25.27 | 101,500 | — | — |
| 2012-10-05 | $14.12 | $25.20 | 141,000 | — | — |
| 2012-10-04 | $14.07 | $25.11 | 105,400 | — | — |
| 2012-10-03 | $14.09 | $25.14 | 217,600 | — | — |
| 2012-10-02 | $14.08 | $25.12 | 190,600 | — | — |
| 2012-10-01 | $14.21 | $25.36 | 225,000 | — | — |
| 2012-09-28 | $14.18 | $25.30 | 163,400 | — | — |
| 2012-09-27 | $14.10 | $25.16 | 161,800 | — | — |
| 2012-09-26 | $14.14 | $25.23 | 172,700 | — | — |
| 2012-09-25 | $13.99 | $24.96 | 222,100 | — | — |
| 2012-09-24 | $13.93 | $24.86 | 115,700 | — | — |
| 2012-09-21 | $13.90 | $24.80 | 166,000 | — | — |
| 2012-09-20 | $13.87 | $24.75 | 96,700 | — | — |
| 2012-09-19 | $13.86 | $24.73 | 141,700 | — | — |
| 2012-09-18 | $13.84 | $24.70 | 171,700 | — | — |
| 2012-09-17 | $13.77 | $24.57 | 124,700 | — | — |
| 2012-09-14 | $13.80 | $24.62 | 174,100 | — | — |
| 2012-09-13 | $13.79 | $24.61 | 162,700 | — | — |
| 2012-09-12 | $13.75 | $24.54 | 139,700 | — | — |
| 2012-09-11 | $13.77 | $24.43 | 152,800 | — | — |
| 2012-09-10 | $13.68 | $24.27 | 127,300 | — | — |
| 2012-09-07 | $13.81 | $24.50 | 200,200 | — | — |
| 2012-09-06 | $13.77 | $24.43 | 115,400 | — | — |
| 2012-09-05 | $13.72 | $24.34 | 208,300 | — | — |
| 2012-09-04 | $13.78 | $24.45 | 150,800 | — | — |
| 2012-08-31 | $13.75 | $24.39 | 105,900 | — | — |
| 2012-08-30 | $13.67 | $24.25 | 95,100 | — | — |
| 2012-08-29 | $13.62 | $24.16 | 135,200 | — | — |
| 2012-08-28 | $13.70 | $24.31 | 132,100 | — | — |
| 2012-08-27 | $13.74 | $24.38 | 88,100 | — | — |
| 2012-08-24 | $13.67 | $24.25 | 139,300 | — | — |
| 2012-08-23 | $13.64 | $24.20 | 185,800 | — | — |
| 2012-08-22 | $13.62 | $24.16 | 101,300 | — | — |
| 2012-08-21 | $13.71 | $24.32 | 85,100 | — | — |
| 2012-08-20 | $13.67 | $24.25 | 156,600 | — | — |
| 2012-08-17 | $13.63 | $24.18 | 113,600 | — | — |
| 2012-08-16 | $13.75 | $24.39 | 109,200 | — | — |
| 2012-08-15 | $13.75 | $24.39 | 113,300 | — | — |
| 2012-08-14 | $13.78 | $24.45 | 165,100 | — | — |
| 2012-08-13 | $13.74 | $24.38 | 133,900 | — | — |
| 2012-08-10 | $13.68 | $24.13 | 84,000 | — | — |
| 2012-08-09 | $13.65 | $24.08 | 191,300 | — | — |
| 2012-08-08 | $13.73 | $24.22 | 98,700 | — | — |
| 2012-08-07 | $13.82 | $24.38 | 85,300 | — | — |
| 2012-08-06 | $13.79 | $24.32 | 89,600 | — | — |
| 2012-08-03 | $13.84 | $24.41 | 175,800 | — | — |
| 2012-08-02 | $13.87 | $24.47 | 137,300 | — | — |
| 2012-08-01 | $13.89 | $24.50 | 166,500 | — | — |
| 2012-07-31 | $13.80 | $24.34 | 92,500 | — | — |
| 2012-07-30 | $13.74 | $24.24 | 75,000 | — | — |
| 2012-07-27 | $13.75 | $24.25 | 100,100 | — | — |
| 2012-07-26 | $13.69 | $24.15 | 136,500 | — | — |
| 2012-07-25 | $13.72 | $24.20 | 149,600 | — | — |
| 2012-07-24 | $13.72 | $24.20 | 93,900 | — | — |
| 2012-07-23 | $13.69 | $24.15 | 110,400 | — | — |
| 2012-07-20 | $13.66 | $24.10 | 71,700 | — | — |
| 2012-07-19 | $13.61 | $24.01 | 127,200 | — | — |
| 2012-07-18 | $13.66 | $24.10 | 143,300 | — | — |
| 2012-07-17 | $13.75 | $24.25 | 69,900 | — | — |
| 2012-07-16 | $13.64 | $24.06 | 75,500 | — | — |
| 2012-07-13 | $13.58 | $23.95 | 125,400 | — | — |
| 2012-07-12 | $13.47 | $23.76 | 128,000 | — | — |
| 2012-07-11 | $13.57 | $23.80 | 110,100 | — | — |
| 2012-07-10 | $13.48 | $23.64 | 140,300 | — | — |
| 2012-07-09 | $13.50 | $23.67 | 130,700 | — | — |
| 2012-07-06 | $13.33 | $23.38 | 104,400 | — | — |
| 2012-07-05 | $13.31 | $23.34 | 134,600 | — | — |
| 2012-07-03 | $13.42 | $23.53 | 87,700 | — | — |
| 2012-07-02 | $13.32 | $23.36 | 89,200 | — | — |
| 2012-06-29 | $13.25 | $23.24 | 142,500 | — | — |
| 2012-06-28 | $13.32 | $23.36 | 110,100 | — | — |
| 2012-06-27 | $13.38 | $23.46 | 117,000 | — | — |
| 2012-06-26 | $13.39 | $23.48 | 223,700 | — | — |
| 2012-06-25 | $13.28 | $23.29 | 106,700 | — | — |
| 2012-06-22 | $13.33 | $23.38 | 126,000 | — | — |
| 2012-06-21 | $13.27 | $23.27 | 86,500 | — | — |
| 2012-06-20 | $13.25 | $23.24 | 135,700 | — | — |
| 2012-06-19 | $13.17 | $23.10 | 113,600 | — | — |
| 2012-06-18 | $13.04 | $22.87 | 111,400 | — | — |
| 2012-06-15 | $13.05 | $22.89 | 170,100 | — | — |
| 2012-06-14 | $13.17 | $23.10 | 196,000 | — | — |
| 2012-06-13 | $13.15 | $23.06 | 146,800 | — | — |
| 2012-06-12 | $13.21 | $23.03 | 131,200 | — | — |
| 2012-06-11 | $13.02 | $22.70 | 192,800 | — | — |
| 2012-06-08 | $13.05 | $22.75 | 129,800 | — | — |
| 2012-06-07 | $13.06 | $22.77 | 100,400 | — | — |
| 2012-06-06 | $12.98 | $22.63 | 119,700 | — | — |
| 2012-06-05 | $13.00 | $22.66 | 88,900 | — | — |
| 2012-06-04 | $12.94 | $22.56 | 125,400 | — | — |
| 2012-06-01 | $13.02 | $22.70 | 165,300 | — | — |
| 2012-05-31 | $13.12 | $22.87 | 209,200 | — | — |
| 2012-05-30 | $13.06 | $22.77 | 117,200 | — | — |
| 2012-05-29 | $13.15 | $22.92 | 93,900 | — | — |
| 2012-05-25 | $13.16 | $22.94 | 92,700 | — | — |
| 2012-05-24 | $13.14 | $22.91 | 167,400 | — | — |
| 2012-05-23 | $13.14 | $22.91 | 119,000 | — | — |
| 2012-05-22 | $13.09 | $22.82 | 136,600 | — | — |
| 2012-05-21 | $13.04 | $22.73 | 185,700 | — | — |
| 2012-05-18 | $12.90 | $22.49 | 211,200 | — | — |
| 2012-05-17 | $12.91 | $22.50 | 188,200 | — | — |
| 2012-05-16 | $13.16 | $22.94 | 102,400 | — | — |
| 2012-05-15 | $13.19 | $22.99 | 143,000 | — | — |
| 2012-05-14 | $13.27 | $23.13 | 139,800 | — | — |
| 2012-05-11 | $13.33 | $23.24 | 45,800 | — | — |
| 2012-05-10 | $13.43 | $23.27 | 134,900 | — | — |
| 2012-05-09 | $13.40 | $23.22 | 155,000 | — | — |
| 2012-05-08 | $13.41 | $23.24 | 187,300 | — | — |
| 2012-05-07 | $13.43 | $23.27 | 191,000 | — | — |
| 2012-05-04 | $13.43 | $23.27 | 346,700 | — | — |
| 2012-05-03 | $13.45 | $23.31 | 401,300 | — | — |
| 2012-05-02 | $13.25 | $22.96 | 96,000 | — | — |
| 2012-05-01 | $13.23 | $22.93 | 75,000 | — | — |
| 2012-04-30 | $13.26 | $22.98 | 100,000 | — | — |
| 2012-04-27 | $13.24 | $22.94 | 94,200 | — | — |
| 2012-04-26 | $13.22 | $22.91 | 65,100 | — | — |
| 2012-04-25 | $13.19 | $22.86 | 98,200 | — | — |
| 2012-04-24 | $13.19 | $22.86 | 113,300 | — | — |
| 2012-04-23 | $13.22 | $22.91 | 126,600 | — | — |
| 2012-04-20 | $13.15 | $22.79 | 130,500 | — | — |
| 2012-04-19 | $13.13 | $22.75 | 62,900 | — | — |
| 2012-04-18 | $13.13 | $22.75 | 58,300 | — | — |
| 2012-04-17 | $13.14 | $22.77 | 85,300 | — | — |
| 2012-04-16 | $13.06 | $22.63 | 54,500 | — | — |
| 2012-04-13 | $13.10 | $22.70 | 75,200 | — | — |
| 2012-04-12 | $13.06 | $22.63 | 40,600 | — | — |
| 2012-04-11 | $13.09 | $22.55 | 101,800 | — | — |
| 2012-04-10 | $13.01 | $22.41 | 94,300 | — | — |
| 2012-04-09 | $12.99 | $22.37 | 96,400 | — | — |
| 2012-04-05 | $12.99 | $22.37 | 107,100 | — | — |
| 2012-04-04 | $12.93 | $22.27 | 119,100 | — | — |
| 2012-04-03 | $13.05 | $22.48 | 85,900 | — | — |
| 2012-04-02 | $13.19 | $22.72 | 123,700 | — | — |
| 2012-03-30 | $13.07 | $22.51 | 124,300 | — | — |
| 2012-03-29 | $13.19 | $22.72 | 74,200 | — | — |
| 2012-03-28 | $13.27 | $22.86 | 206,200 | — | — |
| 2012-03-27 | $13.25 | $22.82 | 103,700 | — | — |
| 2012-03-26 | $13.20 | $22.74 | 178,100 | — | — |
| 2012-03-23 | $13.23 | $22.79 | 389,700 | — | — |
| 2012-03-22 | $12.93 | $22.27 | 145,900 | — | — |
| 2012-03-21 | $13.01 | $22.41 | 154,000 | — | — |
| 2012-03-20 | $13.09 | $22.55 | 178,300 | — | — |
| 2012-03-19 | $13.08 | $22.53 | 219,700 | — | — |
| 2012-03-16 | $12.87 | $22.17 | 193,900 | — | — |
| 2012-03-15 | $12.99 | $22.37 | 151,400 | — | — |
| 2012-03-14 | $13.07 | $22.51 | 192,800 | — | — |
| 2012-03-13 | $13.25 | $22.82 | 40,200 | — | — |
| 2012-03-12 | $13.25 | $22.69 | 119,700 | — | — |
| 2012-03-09 | $13.22 | $22.64 | 106,000 | — | — |
| 2012-03-08 | $13.25 | $22.69 | 93,800 | — | — |
| 2012-03-07 | $13.21 | $22.62 | 125,700 | — | — |
| 2012-03-06 | $13.08 | $22.40 | 161,000 | — | — |
| 2012-03-05 | $13.16 | $22.53 | 95,700 | — | — |
| 2012-03-02 | $13.23 | $22.65 | 87,200 | — | — |
| 2012-03-01 | $13.22 | $22.64 | 87,000 | — | — |
| 2012-02-29 | $13.18 | $22.57 | 120,300 | — | — |
| 2012-02-28 | $13.25 | $22.69 | 216,900 | — | — |
| 2012-02-27 | $13.11 | $22.45 | 94,800 | — | — |
| 2012-02-24 | $13.11 | $22.45 | 114,800 | — | — |
| 2012-02-23 | $13.07 | $22.38 | 94,500 | — | — |
| 2012-02-22 | $13.04 | $22.33 | 108,100 | — | — |
| 2012-02-21 | $13.06 | $22.36 | 105,000 | — | — |
| 2012-02-17 | $13.10 | $22.43 | 86,100 | — | — |
| 2012-02-16 | $13.12 | $22.46 | 99,800 | — | — |
| 2012-02-15 | $13.02 | $22.29 | 107,200 | — | — |
| 2012-02-14 | $13.09 | $22.41 | 137,300 | — | — |
| 2012-02-13 | $13.10 | $22.43 | 25,400 | — | — |
| 2012-02-10 | $13.15 | $22.38 | 176,400 | — | — |
| 2012-02-09 | $13.16 | $22.40 | 223,300 | — | — |
| 2012-02-08 | $13.12 | $22.33 | 174,200 | — | — |
| 2012-02-07 | $13.13 | $22.35 | 389,500 | — | — |
| 2012-02-06 | $13.01 | $22.14 | 162,900 | — | — |
| 2012-02-03 | $13.01 | $22.14 | 207,700 | — | — |
| 2012-02-02 | $12.96 | $22.06 | 96,200 | — | — |
| 2012-02-01 | $12.91 | $21.97 | 252,900 | — | — |
| 2012-01-31 | $12.88 | $21.92 | 125,600 | — | — |
| 2012-01-30 | $12.92 | $21.99 | 106,400 | — | — |
| 2012-01-27 | $12.90 | $21.95 | 123,400 | — | — |
| 2012-01-26 | $12.83 | $21.84 | 195,900 | — | — |
| 2012-01-25 | $12.73 | $21.67 | 264,600 | — | — |
| 2012-01-24 | $12.63 | $21.50 | 152,200 | — | — |
| 2012-01-23 | $12.62 | $21.48 | 129,300 | — | — |
| 2012-01-20 | $12.51 | $21.29 | 118,600 | — | — |
| 2012-01-19 | $12.55 | $21.36 | 114,300 | — | — |
| 2012-01-18 | $12.48 | $21.24 | 212,300 | — | — |
| 2012-01-17 | $12.39 | $21.09 | 100,400 | — | — |
| 2012-01-13 | $12.43 | $21.15 | 102,000 | — | — |
| 2012-01-12 | $12.46 | $21.21 | 179,300 | — | — |
| 2012-01-11 | $12.41 | $21.12 | 100,200 | — | — |
| 2012-01-10 | $12.42 | $21.14 | 159,500 | — | — |
| 2012-01-09 | $12.37 | $21.05 | 146,900 | — | — |
| 2012-01-06 | $12.22 | $20.80 | 139,700 | — | — |
| 2012-01-05 | $12.24 | $20.83 | 128,100 | — | — |
| 2012-01-04 | $12.20 | $20.76 | 178,900 | — | — |
| 2012-01-03 | $12.23 | $20.81 | 107,800 | — | — |