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
- 1999-01-27 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 | $14.27 | $33.52 | 26,800 | — | — |
| 2012-12-28 | $14.24 | $33.45 | 18,300 | — | — |
| 2012-12-27 | $14.16 | $33.26 | 14,800 | — | — |
| 2012-12-26 | $14.08 | $33.07 | 8,100 | — | — |
| 2012-12-24 | $14.07 | $33.05 | 8,200 | — | — |
| 2012-12-21 | $14.12 | $33.17 | 18,900 | — | — |
| 2012-12-20 | $14.03 | $32.96 | 25,100 | — | — |
| 2012-12-19 | $13.92 | $32.70 | 44,000 | — | — |
| 2012-12-18 | $13.80 | $32.42 | 16,900 | — | — |
| 2012-12-17 | $13.89 | $32.63 | 31,200 | — | — |
| 2012-12-14 | $14.22 | $33.40 | 17,400 | — | — |
| 2012-12-13 | $14.24 | $33.45 | 22,800 | — | — |
| 2012-12-12 | $14.30 | $33.59 | 17,800 | — | — |
| 2012-12-11 | $14.39 | $33.80 | 15,100 | — | — |
| 2012-12-10 | $14.26 | $33.50 | 23,000 | — | — |
| 2012-12-07 | $14.38 | $33.78 | 22,400 | — | — |
| 2012-12-06 | $14.45 | $33.94 | 26,400 | — | — |
| 2012-12-05 | $14.60 | $34.14 | 18,200 | — | — |
| 2012-12-04 | $14.60 | $34.14 | 12,100 | — | — |
| 2012-12-03 | $14.71 | $34.39 | 7,200 | — | — |
| 2012-11-30 | $14.68 | $34.32 | 11,900 | — | — |
| 2012-11-29 | $14.85 | $34.72 | 7,900 | — | — |
| 2012-11-28 | $14.80 | $34.60 | 11,900 | — | — |
| 2012-11-27 | $14.61 | $34.16 | 19,900 | — | — |
| 2012-11-26 | $14.57 | $34.07 | 9,800 | — | — |
| 2012-11-23 | $14.75 | $34.49 | 8,900 | — | — |
| 2012-11-21 | $14.85 | $34.72 | 11,500 | — | — |
| 2012-11-20 | $14.77 | $34.53 | 24,000 | — | — |
| 2012-11-19 | $14.79 | $34.58 | 21,400 | — | — |
| 2012-11-16 | $14.41 | $33.69 | 9,100 | — | — |
| 2012-11-15 | $14.30 | $33.44 | 24,100 | — | — |
| 2012-11-14 | $14.64 | $34.23 | 11,400 | — | — |
| 2012-11-13 | $14.64 | $34.23 | 26,200 | — | — |
| 2012-11-12 | $14.84 | $34.70 | 16,900 | — | — |
| 2012-11-09 | $14.80 | $34.60 | 8,200 | — | — |
| 2012-11-08 | $14.66 | $34.28 | 9,800 | — | — |
| 2012-11-07 | $14.45 | $33.63 | 9,800 | — | — |
| 2012-11-06 | $14.34 | $33.37 | 12,400 | — | — |
| 2012-11-05 | $14.35 | $33.39 | 22,800 | — | — |
| 2012-11-02 | $14.65 | $34.09 | 13,900 | — | — |
| 2012-11-01 | $14.74 | $34.30 | 8,100 | — | — |
| 2012-10-31 | $14.68 | $34.16 | 6,200 | — | — |
| 2012-10-26 | $14.68 | $34.16 | 14,600 | — | — |
| 2012-10-25 | $14.69 | $34.19 | 14,200 | — | — |
| 2012-10-24 | $14.67 | $34.14 | 9,100 | — | — |
| 2012-10-23 | $14.54 | $33.84 | 9,200 | — | — |
| 2012-10-22 | $14.58 | $33.93 | 9,000 | — | — |
| 2012-10-19 | $14.60 | $33.98 | 6,000 | — | — |
| 2012-10-18 | $14.59 | $33.95 | 17,500 | — | — |
| 2012-10-17 | $14.60 | $33.98 | 5,500 | — | — |
| 2012-10-16 | $14.57 | $33.91 | 14,400 | — | — |
| 2012-10-15 | $14.49 | $33.72 | 9,800 | — | — |
| 2012-10-12 | $14.37 | $33.44 | 15,500 | — | — |
| 2012-10-11 | $14.30 | $33.28 | 2,900 | — | — |
| 2012-10-10 | $14.20 | $33.05 | 12,200 | — | — |
| 2012-10-09 | $14.35 | $33.39 | 15,800 | — | — |
| 2012-10-08 | $14.64 | $33.91 | 7,100 | — | — |
| 2012-10-05 | $14.64 | $33.91 | 11,500 | — | — |
| 2012-10-04 | $14.59 | $33.80 | 10,300 | — | — |
| 2012-10-03 | $14.59 | $33.80 | 11,700 | — | — |
| 2012-10-02 | $14.59 | $33.80 | 9,400 | — | — |
| 2012-10-01 | $14.59 | $33.80 | 12,300 | — | — |
| 2012-09-28 | $14.43 | $33.42 | 12,700 | — | — |
| 2012-09-27 | $14.30 | $33.12 | 9,400 | — | — |
| 2012-09-26 | $14.43 | $33.42 | 10,000 | — | — |
| 2012-09-25 | $14.45 | $33.47 | 35,800 | — | — |
| 2012-09-24 | $14.26 | $33.03 | 7,000 | — | — |
| 2012-09-21 | $14.27 | $33.05 | 11,600 | — | — |
| 2012-09-20 | $14.12 | $32.71 | 8,800 | — | — |
| 2012-09-19 | $14.11 | $32.68 | 10,500 | — | — |
| 2012-09-18 | $14.07 | $32.59 | 8,800 | — | — |
| 2012-09-17 | $13.99 | $32.41 | 8,100 | — | — |
| 2012-09-14 | $14.06 | $32.57 | 7,600 | — | — |
| 2012-09-13 | $14.04 | $32.52 | 4,000 | — | — |
| 2012-09-12 | $14.04 | $32.52 | 11,900 | — | — |
| 2012-09-11 | $13.98 | $32.38 | 6,400 | — | — |
| 2012-09-10 | $13.93 | $32.27 | 6,200 | — | — |
| 2012-09-07 | $14.02 | $32.47 | 24,300 | — | — |
| 2012-09-06 | $13.96 | $32.34 | 12,500 | — | — |
| 2012-09-05 | $14.05 | $32.39 | 8,200 | — | — |
| 2012-09-04 | $13.98 | $32.23 | 13,800 | — | — |
| 2012-08-31 | $14.04 | $32.36 | 13,200 | — | — |
| 2012-08-30 | $14.18 | $32.69 | 12,700 | — | — |
| 2012-08-29 | $14.14 | $32.59 | 15,400 | — | — |
| 2012-08-28 | $14.01 | $32.29 | 2,100 | — | — |
| 2012-08-27 | $13.89 | $32.02 | 24,300 | — | — |
| 2012-08-24 | $13.96 | $32.18 | 7,400 | — | — |
| 2012-08-23 | $13.95 | $32.16 | 24,300 | — | — |
| 2012-08-22 | $13.89 | $32.02 | 22,800 | — | — |
| 2012-08-21 | $13.95 | $32.16 | 16,700 | — | — |
| 2012-08-20 | $14.08 | $32.46 | 32,900 | — | — |
| 2012-08-17 | $14.37 | $33.12 | 11,400 | — | — |
| 2012-08-16 | $14.22 | $32.78 | 24,600 | — | — |
| 2012-08-15 | $14.37 | $33.12 | 10,200 | — | — |
| 2012-08-14 | $14.30 | $32.96 | 6,600 | — | — |
| 2012-08-13 | $14.20 | $32.73 | 17,500 | — | — |
| 2012-08-10 | $14.33 | $33.03 | 17,000 | — | — |
| 2012-08-09 | $14.27 | $32.89 | 7,200 | — | — |
| 2012-08-08 | $14.28 | $32.92 | 16,800 | — | — |
| 2012-08-07 | $14.38 | $32.99 | 12,800 | — | — |
| 2012-08-06 | $14.27 | $32.74 | 7,100 | — | — |
| 2012-08-03 | $14.26 | $32.72 | 6,100 | — | — |
| 2012-08-02 | $14.26 | $32.72 | 9,400 | — | — |
| 2012-08-01 | $14.30 | $32.81 | 19,600 | — | — |
| 2012-07-31 | $14.42 | $33.08 | 17,200 | — | — |
| 2012-07-30 | $14.39 | $33.01 | 7,600 | — | — |
| 2012-07-27 | $14.40 | $33.04 | 14,500 | — | — |
| 2012-07-26 | $14.30 | $32.81 | 10,200 | — | — |
| 2012-07-25 | $14.18 | $32.53 | 5,900 | — | — |
| 2012-07-24 | $14.07 | $32.28 | 10,500 | — | — |
| 2012-07-23 | $14.04 | $32.21 | 6,700 | — | — |
| 2012-07-20 | $13.95 | $32.00 | 10,800 | — | — |
| 2012-07-19 | $13.93 | $31.96 | 26,300 | — | — |
| 2012-07-18 | $14.01 | $32.14 | 9,000 | — | — |
| 2012-07-17 | $13.97 | $32.05 | 10,500 | — | — |
| 2012-07-16 | $13.98 | $32.07 | 10,900 | — | — |
| 2012-07-13 | $13.99 | $32.10 | 14,800 | — | — |
| 2012-07-12 | $13.94 | $31.98 | 11,600 | — | — |
| 2012-07-11 | $14.03 | $32.19 | 7,700 | — | — |
| 2012-07-10 | $13.96 | $32.03 | 10,800 | — | — |
| 2012-07-09 | $13.97 | $32.05 | 7,300 | — | — |
| 2012-07-06 | $13.87 | $31.82 | 16,600 | — | — |
| 2012-07-05 | $13.99 | $31.94 | 5,200 | — | — |
| 2012-07-03 | $13.95 | $31.85 | 6,400 | — | — |
| 2012-07-02 | $13.95 | $31.85 | 17,700 | — | — |
| 2012-06-29 | $13.97 | $31.89 | 13,400 | — | — |
| 2012-06-28 | $13.99 | $31.94 | 19,100 | — | — |
| 2012-06-27 | $14.01 | $31.99 | 14,100 | — | — |
| 2012-06-26 | $13.96 | $31.87 | 9,000 | — | — |
| 2012-06-25 | $13.82 | $31.55 | 10,800 | — | — |
| 2012-06-22 | $13.85 | $31.62 | 10,100 | — | — |
| 2012-06-21 | $13.84 | $31.60 | 7,200 | — | — |
| 2012-06-20 | $13.76 | $31.41 | 10,400 | — | — |
| 2012-06-19 | $13.83 | $31.57 | 8,100 | — | — |
| 2012-06-18 | $13.81 | $31.53 | 18,900 | — | — |
| 2012-06-15 | $13.67 | $31.21 | 8,000 | — | — |
| 2012-06-14 | $13.76 | $31.41 | 14,600 | — | — |
| 2012-06-13 | $13.67 | $31.21 | 13,100 | — | — |
| 2012-06-12 | $13.74 | $31.37 | 4,400 | — | — |
| 2012-06-11 | $13.85 | $31.62 | 17,600 | — | — |
| 2012-06-08 | $13.83 | $31.57 | 13,400 | — | — |
| 2012-06-07 | $13.78 | $31.46 | 9,600 | — | — |
| 2012-06-06 | $13.79 | $31.33 | 8,000 | — | — |
| 2012-06-05 | $13.74 | $31.21 | 22,800 | — | — |
| 2012-06-04 | $13.79 | $31.33 | 14,400 | — | — |
| 2012-06-01 | $13.95 | $31.69 | 6,700 | — | — |
| 2012-05-31 | $13.92 | $31.62 | 11,000 | — | — |
| 2012-05-30 | $13.92 | $31.62 | 2,400 | — | — |
| 2012-05-29 | $13.95 | $31.69 | 16,300 | — | — |
| 2012-05-25 | $13.79 | $31.33 | 13,100 | — | — |
| 2012-05-24 | $13.80 | $31.35 | 6,000 | — | — |
| 2012-05-23 | $13.92 | $31.62 | 10,500 | — | — |
| 2012-05-22 | $13.79 | $31.33 | 7,900 | — | — |
| 2012-05-21 | $13.79 | $31.33 | 14,900 | — | — |
| 2012-05-18 | $13.82 | $31.40 | 9,500 | — | — |
| 2012-05-17 | $13.76 | $31.26 | 18,600 | — | — |
| 2012-05-16 | $13.90 | $31.58 | 26,500 | — | — |
| 2012-05-15 | $14.06 | $31.94 | 5,700 | — | — |
| 2012-05-14 | $14.05 | $31.92 | 8,500 | — | — |
| 2012-05-11 | $14.05 | $31.92 | 7,500 | — | — |
| 2012-05-10 | $13.92 | $31.62 | 17,200 | — | — |
| 2012-05-09 | $13.94 | $31.67 | 1,500 | — | — |
| 2012-05-08 | $13.86 | $31.49 | 17,200 | — | — |
| 2012-05-07 | $14.09 | $31.86 | 24,000 | — | — |
| 2012-05-04 | $14.02 | $31.70 | 21,500 | — | — |
| 2012-05-03 | $14.10 | $31.88 | 7,800 | — | — |
| 2012-05-02 | $13.99 | $31.63 | 8,600 | — | — |
| 2012-05-01 | $14.12 | $31.92 | 15,000 | — | — |
| 2012-04-30 | $14.07 | $31.81 | 8,900 | — | — |
| 2012-04-27 | $14.14 | $31.97 | 5,200 | — | — |
| 2012-04-26 | $14.05 | $31.76 | 15,600 | — | — |
| 2012-04-25 | $13.86 | $31.34 | 51,000 | — | — |
| 2012-04-24 | $14.13 | $31.95 | 130,500 | — | — |
| 2012-04-23 | $13.86 | $31.34 | 8,700 | — | — |
| 2012-04-20 | $13.65 | $30.86 | 4,000 | — | — |
| 2012-04-19 | $13.64 | $30.84 | 29,400 | — | — |
| 2012-04-18 | $13.78 | $31.15 | 11,200 | — | — |
| 2012-04-17 | $13.65 | $30.86 | 14,400 | — | — |
| 2012-04-16 | $13.53 | $30.59 | 12,800 | — | — |
| 2012-04-13 | $13.50 | $30.52 | 6,600 | — | — |
| 2012-04-12 | $13.50 | $30.52 | 9,600 | — | — |
| 2012-04-11 | $13.50 | $30.52 | 9,600 | — | — |
| 2012-04-10 | $13.50 | $30.52 | 9,700 | — | — |
| 2012-04-09 | $13.49 | $30.50 | 20,600 | — | — |
| 2012-04-05 | $13.50 | $30.37 | 4,400 | — | — |
| 2012-04-04 | $13.37 | $30.08 | 12,100 | — | — |
| 2012-04-03 | $13.47 | $30.30 | 19,100 | — | — |
| 2012-04-02 | $13.55 | $30.48 | 12,400 | — | — |
| 2012-03-30 | $13.46 | $30.28 | 7,300 | — | — |
| 2012-03-29 | $13.40 | $30.14 | 20,000 | — | — |
| 2012-03-28 | $13.33 | $29.99 | 4,900 | — | — |
| 2012-03-27 | $13.10 | $29.47 | 22,200 | — | — |
| 2012-03-26 | $13.19 | $29.67 | 21,600 | — | — |
| 2012-03-23 | $13.38 | $30.10 | 24,100 | — | — |
| 2012-03-22 | $13.15 | $29.58 | 14,800 | — | — |
| 2012-03-21 | $13.07 | $29.40 | 10,500 | — | — |
| 2012-03-20 | $13.09 | $29.45 | 20,400 | — | — |
| 2012-03-19 | $13.05 | $29.36 | 18,300 | — | — |
| 2012-03-16 | $13.05 | $29.36 | 21,200 | — | — |
| 2012-03-15 | $13.28 | $29.87 | 70,300 | — | — |
| 2012-03-14 | $13.71 | $30.84 | 13,400 | — | — |
| 2012-03-13 | $13.82 | $31.09 | 21,600 | — | — |
| 2012-03-12 | $13.82 | $31.09 | 14,200 | — | — |
| 2012-03-09 | $13.76 | $30.95 | 14,300 | — | — |
| 2012-03-08 | $13.73 | $30.88 | 50,400 | — | — |
| 2012-03-07 | $14.04 | $31.42 | 27,200 | — | — |
| 2012-03-06 | $14.15 | $31.66 | 5,800 | — | — |
| 2012-03-05 | $14.14 | $31.64 | 13,300 | — | — |
| 2012-03-02 | $14.24 | $31.86 | 24,600 | — | — |
| 2012-03-01 | $14.08 | $31.51 | 39,400 | — | — |
| 2012-02-29 | $14.05 | $31.44 | 29,100 | — | — |
| 2012-02-28 | $13.96 | $31.24 | 23,700 | — | — |
| 2012-02-27 | $13.80 | $30.88 | 15,500 | — | — |
| 2012-02-24 | $13.85 | $30.99 | 9,700 | — | — |
| 2012-02-23 | $13.60 | $30.43 | 27,100 | — | — |
| 2012-02-22 | $13.73 | $30.72 | 13,500 | — | — |
| 2012-02-21 | $13.71 | $30.68 | 30,600 | — | — |
| 2012-02-17 | $13.62 | $30.48 | 23,100 | — | — |
| 2012-02-16 | $13.70 | $30.65 | 33,800 | — | — |
| 2012-02-15 | $13.78 | $30.83 | 6,000 | — | — |
| 2012-02-14 | $13.65 | $30.54 | 11,600 | — | — |
| 2012-02-13 | $13.83 | $30.95 | 13,000 | — | — |
| 2012-02-10 | $13.84 | $30.97 | 8,400 | — | — |
| 2012-02-09 | $13.72 | $30.70 | 14,500 | — | — |
| 2012-02-08 | $13.78 | $30.83 | 24,400 | — | — |
| 2012-02-07 | $13.83 | $30.78 | 21,500 | — | — |
| 2012-02-06 | $13.74 | $30.58 | 19,600 | — | — |
| 2012-02-03 | $13.86 | $30.85 | 22,500 | — | — |
| 2012-02-02 | $13.84 | $30.80 | 16,200 | — | — |
| 2012-02-01 | $13.78 | $30.67 | 28,500 | — | — |
| 2012-01-31 | $13.68 | $30.45 | 13,500 | — | — |
| 2012-01-30 | $13.54 | $30.13 | 15,700 | — | — |
| 2012-01-27 | $13.50 | $30.05 | 24,200 | — | — |
| 2012-01-26 | $13.45 | $29.93 | 20,100 | — | — |
| 2012-01-25 | $13.41 | $29.85 | 12,600 | — | — |
| 2012-01-24 | $13.27 | $29.53 | 23,400 | — | — |
| 2012-01-23 | $13.38 | $29.78 | 17,100 | — | — |
| 2012-01-20 | $13.32 | $29.65 | 14,800 | — | — |
| 2012-01-19 | $13.33 | $29.67 | 21,000 | — | — |
| 2012-01-18 | $13.34 | $29.69 | 16,600 | — | — |
| 2012-01-17 | $13.28 | $29.56 | 13,700 | — | — |
| 2012-01-13 | $13.28 | $29.56 | 5,200 | — | — |
| 2012-01-12 | $13.20 | $29.38 | 8,500 | — | — |
| 2012-01-11 | $13.07 | $29.09 | 7,400 | — | — |
| 2012-01-10 | $13.02 | $28.98 | 31,800 | — | — |
| 2012-01-09 | $13.01 | $28.96 | 10,400 | — | — |
| 2012-01-06 | $12.96 | $28.84 | 12,200 | — | — |
| 2012-01-05 | $12.95 | $28.66 | 23,800 | — | — |
| 2012-01-04 | $12.91 | $28.57 | 29,300 | — | — |
| 2012-01-03 | $13.00 | $28.77 | 3,800 | — | — |