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
- 1999-04-01 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 | $11.69 | $26.18 | 938,800 | — | — |
| 2012-12-28 | $11.71 | $26.23 | 755,000 | — | — |
| 2012-12-27 | $11.70 | $26.20 | 853,000 | — | — |
| 2012-12-26 | $11.70 | $26.20 | 653,800 | — | — |
| 2012-12-24 | $11.70 | $26.20 | 401,400 | — | — |
| 2012-12-21 | $11.74 | $26.29 | 1,867,800 | — | — |
| 2012-12-20 | $11.76 | $26.34 | 1,873,400 | — | — |
| 2012-12-19 | $11.62 | $26.03 | 1,055,900 | — | — |
| 2012-12-18 | $12.21 | $27.35 | 950,000 | — | — |
| 2012-12-17 | $12.21 | $27.35 | 1,035,200 | — | — |
| 2012-12-14 | $12.08 | $27.06 | 414,000 | — | — |
| 2012-12-13 | $12.12 | $27.15 | 867,000 | — | — |
| 2012-12-12 | $12.11 | $27.12 | 1,335,500 | — | — |
| 2012-12-11 | $12.19 | $27.30 | 1,481,300 | — | — |
| 2012-12-10 | $12.08 | $27.06 | 1,004,100 | — | — |
| 2012-12-07 | $12.16 | $27.23 | 1,194,400 | — | — |
| 2012-12-06 | $12.06 | $27.01 | 2,073,900 | — | — |
| 2012-12-05 | $11.86 | $26.56 | 814,900 | — | — |
| 2012-12-04 | $11.85 | $26.54 | 821,000 | — | — |
| 2012-12-03 | $11.84 | $26.52 | 723,300 | — | — |
| 2012-11-30 | $11.89 | $26.63 | 1,223,600 | — | — |
| 2012-11-29 | $11.83 | $26.50 | 452,800 | — | — |
| 2012-11-28 | $11.79 | $26.41 | 1,038,000 | — | — |
| 2012-11-27 | $11.82 | $26.47 | 840,300 | — | — |
| 2012-11-26 | $11.85 | $26.54 | 611,100 | — | — |
| 2012-11-23 | $11.82 | $26.47 | 120,400 | — | — |
| 2012-11-21 | $11.73 | $26.27 | 454,900 | — | — |
| 2012-11-20 | $11.75 | $26.32 | 1,157,200 | — | — |
| 2012-11-19 | $11.77 | $25.96 | 1,116,400 | — | — |
| 2012-11-16 | $11.76 | $25.94 | 922,300 | — | — |
| 2012-11-15 | $11.75 | $25.91 | 1,017,100 | — | — |
| 2012-11-14 | $11.74 | $25.89 | 882,500 | — | — |
| 2012-11-13 | $11.74 | $25.89 | 729,600 | — | — |
| 2012-11-12 | $11.78 | $25.98 | 838,700 | — | — |
| 2012-11-09 | $11.78 | $25.98 | 984,100 | — | — |
| 2012-11-08 | $11.81 | $26.05 | 1,305,600 | — | — |
| 2012-11-07 | $11.86 | $26.16 | 1,046,200 | — | — |
| 2012-11-06 | $11.91 | $26.27 | 1,303,500 | — | — |
| 2012-11-05 | $11.86 | $26.16 | 519,500 | — | — |
| 2012-11-02 | $11.88 | $26.20 | 816,400 | — | — |
| 2012-11-01 | $12.00 | $26.47 | 881,900 | — | — |
| 2012-10-31 | $11.90 | $26.24 | 868,400 | — | — |
| 2012-10-26 | $11.82 | $25.90 | 615,000 | — | — |
| 2012-10-25 | $11.82 | $25.90 | 974,600 | — | — |
| 2012-10-24 | $11.68 | $25.60 | 1,598,500 | — | — |
| 2012-10-23 | $11.59 | $25.40 | 936,900 | — | — |
| 2012-10-22 | $11.70 | $25.64 | 907,800 | — | — |
| 2012-10-19 | $11.60 | $25.42 | 1,042,300 | — | — |
| 2012-10-18 | $11.62 | $25.46 | 1,334,000 | — | — |
| 2012-10-17 | $11.60 | $25.42 | 786,900 | — | — |
| 2012-10-16 | $11.57 | $25.36 | 984,400 | — | — |
| 2012-10-15 | $11.66 | $25.55 | 2,493,800 | — | — |
| 2012-10-12 | $11.68 | $25.60 | 1,427,500 | — | — |
| 2012-10-11 | $11.86 | $25.99 | 2,169,600 | — | — |
| 2012-10-10 | $11.89 | $26.06 | 1,489,800 | — | — |
| 2012-10-09 | $11.94 | $26.17 | 862,700 | — | — |
| 2012-10-08 | $11.98 | $26.25 | 658,100 | — | — |
| 2012-10-05 | $11.94 | $26.17 | 1,204,300 | — | — |
| 2012-10-04 | $12.21 | $26.76 | 625,700 | — | — |
| 2012-10-03 | $12.18 | $26.69 | 884,100 | — | — |
| 2012-10-02 | $12.10 | $26.52 | 787,100 | — | — |
| 2012-10-01 | $12.00 | $26.30 | 792,000 | — | — |
| 2012-09-28 | $11.96 | $26.21 | 783,700 | — | — |
| 2012-09-27 | $11.93 | $26.14 | 557,000 | — | — |
| 2012-09-26 | $11.86 | $25.99 | 636,900 | — | — |
| 2012-09-25 | $11.85 | $25.97 | 489,100 | — | — |
| 2012-09-24 | $11.94 | $26.17 | 667,300 | — | — |
| 2012-09-21 | $11.93 | $26.14 | 1,754,400 | — | — |
| 2012-09-20 | $11.88 | $26.03 | 656,000 | — | — |
| 2012-09-19 | $11.97 | $26.23 | 543,300 | — | — |
| 2012-09-18 | $11.95 | $26.19 | 550,200 | — | — |
| 2012-09-17 | $11.91 | $26.10 | 364,800 | — | — |
| 2012-09-14 | $11.99 | $26.28 | 1,130,500 | — | — |
| 2012-09-13 | $12.00 | $26.30 | 735,900 | — | — |
| 2012-09-12 | $11.94 | $26.17 | 229,700 | — | — |
| 2012-09-11 | $11.93 | $26.14 | 342,900 | — | — |
| 2012-09-10 | $11.93 | $26.14 | 413,000 | — | — |
| 2012-09-07 | $11.96 | $26.21 | 393,600 | — | — |
| 2012-09-06 | $11.97 | $26.23 | 856,800 | — | — |
| 2012-09-05 | $11.91 | $26.10 | 899,300 | — | — |
| 2012-09-04 | $11.89 | $26.06 | 558,000 | — | — |
| 2012-08-31 | $11.87 | $26.01 | 621,300 | — | — |
| 2012-08-30 | $11.86 | $25.99 | 488,000 | — | — |
| 2012-08-29 | $11.87 | $26.01 | 613,300 | — | — |
| 2012-08-28 | $11.89 | $26.06 | 608,400 | — | — |
| 2012-08-27 | $11.81 | $25.88 | 1,022,600 | — | — |
| 2012-08-24 | $11.82 | $25.90 | 883,600 | — | — |
| 2012-08-23 | $11.79 | $25.84 | 1,427,700 | — | — |
| 2012-08-22 | $11.87 | $26.01 | 761,400 | — | — |
| 2012-08-21 | $11.86 | $25.99 | 727,100 | — | — |
| 2012-08-20 | $11.91 | $26.10 | 941,600 | — | — |
| 2012-08-17 | $11.91 | $26.10 | 816,400 | — | — |
| 2012-08-16 | $11.83 | $25.92 | 586,200 | — | — |
| 2012-08-15 | $11.84 | $25.95 | 689,700 | — | — |
| 2012-08-14 | $11.80 | $25.86 | 729,100 | — | — |
| 2012-08-13 | $11.83 | $25.92 | 939,600 | — | — |
| 2012-08-10 | $11.72 | $25.68 | 722,300 | — | — |
| 2012-08-09 | $11.71 | $25.66 | 695,500 | — | — |
| 2012-08-08 | $11.69 | $25.62 | 678,500 | — | — |
| 2012-08-07 | $11.70 | $25.64 | 544,900 | — | — |
| 2012-08-06 | $11.62 | $25.46 | 619,800 | — | — |
| 2012-08-03 | $11.63 | $25.49 | 758,800 | — | — |
| 2012-08-02 | $11.54 | $25.29 | 763,300 | — | — |
| 2012-08-01 | $11.65 | $25.53 | 683,800 | — | — |
| 2012-07-31 | $11.72 | $25.52 | 2,248,700 | — | — |
| 2012-07-30 | $11.76 | $25.61 | 398,100 | — | — |
| 2012-07-27 | $11.84 | $25.78 | 655,500 | — | — |
| 2012-07-26 | $11.80 | $25.69 | 239,700 | — | — |
| 2012-07-25 | $11.81 | $25.72 | 325,900 | — | — |
| 2012-07-24 | $11.75 | $25.58 | 343,600 | — | — |
| 2012-07-23 | $11.80 | $25.69 | 452,700 | — | — |
| 2012-07-20 | $11.75 | $25.58 | 287,300 | — | — |
| 2012-07-19 | $11.81 | $25.72 | 203,300 | — | — |
| 2012-07-18 | $11.83 | $25.76 | 311,000 | — | — |
| 2012-07-17 | $11.97 | $26.06 | 265,600 | — | — |
| 2012-07-16 | $11.94 | $26.00 | 262,900 | — | — |
| 2012-07-13 | $11.99 | $26.11 | 531,300 | — | — |
| 2012-07-12 | $11.85 | $25.80 | 357,600 | — | — |
| 2012-07-11 | $11.90 | $25.91 | 750,600 | — | — |
| 2012-07-10 | $11.89 | $25.89 | 669,600 | — | — |
| 2012-07-09 | $11.85 | $25.80 | 578,200 | — | — |
| 2012-07-06 | $11.91 | $25.93 | 296,000 | — | — |
| 2012-07-05 | $11.90 | $25.91 | 369,600 | — | — |
| 2012-07-03 | $11.96 | $26.04 | 210,700 | — | — |
| 2012-07-02 | $11.98 | $26.09 | 863,300 | — | — |
| 2012-06-29 | $11.88 | $25.87 | 644,200 | — | — |
| 2012-06-28 | $11.74 | $25.56 | 609,200 | — | — |
| 2012-06-27 | $11.71 | $25.50 | 793,700 | — | — |
| 2012-06-26 | $11.71 | $25.50 | 559,200 | — | — |
| 2012-06-25 | $11.63 | $25.32 | 1,087,900 | — | — |
| 2012-06-22 | $11.80 | $25.69 | 670,500 | — | — |
| 2012-06-21 | $11.76 | $25.61 | 911,300 | — | — |
| 2012-06-20 | $11.81 | $25.72 | 661,400 | — | — |
| 2012-06-19 | $11.79 | $25.67 | 1,043,400 | — | — |
| 2012-06-18 | $11.73 | $25.54 | 565,000 | — | — |
| 2012-06-15 | $11.67 | $25.41 | 902,500 | — | — |
| 2012-06-14 | $11.66 | $25.39 | 890,300 | — | — |
| 2012-06-13 | $11.55 | $25.15 | 1,319,100 | — | — |
| 2012-06-12 | $11.60 | $25.26 | 1,096,400 | — | — |
| 2012-06-11 | $11.59 | $25.24 | 801,900 | — | — |
| 2012-06-08 | $11.64 | $25.35 | 604,600 | — | — |
| 2012-06-07 | $11.55 | $25.15 | 740,900 | — | — |
| 2012-06-06 | $11.46 | $24.95 | 652,300 | — | — |
| 2012-06-05 | $11.31 | $24.63 | 752,900 | — | — |
| 2012-06-04 | $11.27 | $24.54 | 1,072,500 | — | — |
| 2012-06-01 | $11.33 | $24.67 | 1,436,900 | — | — |
| 2012-05-31 | $11.65 | $25.37 | 1,082,300 | — | — |
| 2012-05-30 | $11.64 | $25.35 | 1,051,800 | — | — |
| 2012-05-29 | $11.68 | $25.43 | 914,900 | — | — |
| 2012-05-25 | $11.69 | $25.45 | 414,900 | — | — |
| 2012-05-24 | $11.67 | $25.41 | 781,700 | — | — |
| 2012-05-23 | $11.69 | $25.45 | 1,100,000 | — | — |
| 2012-05-22 | $11.77 | $25.63 | 933,100 | — | — |
| 2012-05-21 | $11.84 | $25.78 | 765,600 | — | — |
| 2012-05-18 | $11.72 | $25.52 | 666,900 | — | — |
| 2012-05-17 | $11.86 | $25.82 | 894,800 | — | — |
| 2012-05-16 | $11.86 | $25.82 | 569,100 | — | — |
| 2012-05-15 | $11.93 | $25.98 | 503,300 | — | — |
| 2012-05-14 | $11.91 | $25.93 | 646,000 | — | — |
| 2012-05-11 | $11.93 | $25.98 | 427,400 | — | — |
| 2012-05-10 | $11.98 | $26.09 | 458,000 | — | — |
| 2012-05-09 | $11.91 | $25.93 | 412,200 | — | — |
| 2012-05-08 | $11.97 | $26.06 | 640,600 | — | — |
| 2012-05-07 | $12.01 | $26.15 | 495,000 | — | — |
| 2012-05-04 | $11.90 | $25.91 | 603,700 | — | — |
| 2012-05-03 | $11.93 | $25.98 | 619,700 | — | — |
| 2012-05-02 | $11.94 | $26.00 | 593,100 | — | — |
| 2012-05-01 | $12.04 | $26.05 | 1,908,400 | — | — |
| 2012-04-30 | $11.81 | $25.56 | 588,200 | — | — |
| 2012-04-27 | $11.75 | $25.43 | 786,400 | — | — |
| 2012-04-26 | $11.71 | $25.34 | 824,000 | — | — |
| 2012-04-25 | $11.65 | $25.21 | 934,000 | — | — |
| 2012-04-24 | $11.65 | $25.21 | 955,700 | — | — |
| 2012-04-23 | $11.64 | $25.19 | 532,500 | — | — |
| 2012-04-20 | $11.69 | $25.30 | 589,300 | — | — |
| 2012-04-19 | $11.64 | $25.19 | 424,800 | — | — |
| 2012-04-18 | $11.68 | $25.27 | 1,010,700 | — | — |
| 2012-04-17 | $11.76 | $25.45 | 753,100 | — | — |
| 2012-04-16 | $11.72 | $25.36 | 473,200 | — | — |
| 2012-04-13 | $11.69 | $25.30 | 1,015,300 | — | — |
| 2012-04-12 | $11.81 | $25.56 | 547,900 | — | — |
| 2012-04-11 | $11.70 | $25.32 | 615,000 | — | — |
| 2012-04-10 | $11.60 | $25.10 | 876,500 | — | — |
| 2012-04-09 | $11.69 | $25.30 | 997,100 | — | — |
| 2012-04-05 | $11.77 | $25.47 | 732,400 | — | — |
| 2012-04-04 | $11.79 | $25.51 | 961,700 | — | — |
| 2012-04-03 | $11.87 | $25.69 | 893,700 | — | — |
| 2012-04-02 | $11.83 | $25.60 | 1,512,700 | — | — |
| 2012-03-30 | $11.88 | $25.71 | 834,000 | — | — |
| 2012-03-29 | $11.88 | $25.71 | 610,400 | — | — |
| 2012-03-28 | $11.94 | $25.84 | 785,900 | — | — |
| 2012-03-27 | $11.85 | $25.64 | 672,300 | — | — |
| 2012-03-26 | $11.86 | $25.66 | 1,045,700 | — | — |
| 2012-03-23 | $11.86 | $25.66 | 913,000 | — | — |
| 2012-03-22 | $11.88 | $25.71 | 625,400 | — | — |
| 2012-03-21 | $11.88 | $25.71 | 852,300 | — | — |
| 2012-03-20 | $11.97 | $25.90 | 528,500 | — | — |
| 2012-03-19 | $12.00 | $25.97 | 478,600 | — | — |
| 2012-03-16 | $11.99 | $25.94 | 713,100 | — | — |
| 2012-03-15 | $11.94 | $25.84 | 645,900 | — | — |
| 2012-03-14 | $11.89 | $25.73 | 947,300 | — | — |
| 2012-03-13 | $11.88 | $25.71 | 718,900 | — | — |
| 2012-03-12 | $11.75 | $25.43 | 638,000 | — | — |
| 2012-03-09 | $11.83 | $25.60 | 738,500 | — | — |
| 2012-03-08 | $11.72 | $25.36 | 981,800 | — | — |
| 2012-03-07 | $11.82 | $25.58 | 853,400 | — | — |
| 2012-03-06 | $11.61 | $25.12 | 827,000 | — | — |
| 2012-03-05 | $11.73 | $25.38 | 598,700 | — | — |
| 2012-03-02 | $11.69 | $25.30 | 911,200 | — | — |
| 2012-03-01 | $11.69 | $25.30 | 580,300 | — | — |
| 2012-02-29 | $11.69 | $25.30 | 813,100 | — | — |
| 2012-02-28 | $11.73 | $25.38 | 701,100 | — | — |
| 2012-02-27 | $11.76 | $25.45 | 938,300 | — | — |
| 2012-02-24 | $11.63 | $25.17 | 387,000 | — | — |
| 2012-02-23 | $11.71 | $25.34 | 571,800 | — | — |
| 2012-02-22 | $11.63 | $25.17 | 792,200 | — | — |
| 2012-02-21 | $11.74 | $25.40 | 808,400 | — | — |
| 2012-02-17 | $11.73 | $25.38 | 631,900 | — | — |
| 2012-02-16 | $11.73 | $25.38 | 994,300 | — | — |
| 2012-02-15 | $11.72 | $25.36 | 785,400 | — | — |
| 2012-02-14 | $11.71 | $25.34 | 661,500 | — | — |
| 2012-02-13 | $11.62 | $25.14 | 737,000 | — | — |
| 2012-02-10 | $11.70 | $25.32 | 1,093,300 | — | — |
| 2012-02-09 | $11.62 | $25.14 | 889,000 | — | — |
| 2012-02-08 | $11.60 | $25.10 | 727,200 | — | — |
| 2012-02-07 | $11.62 | $25.14 | 889,500 | — | — |
| 2012-02-06 | $11.60 | $25.10 | 1,017,700 | — | — |
| 2012-02-03 | $11.72 | $25.36 | 1,414,200 | — | — |
| 2012-02-02 | $11.68 | $25.27 | 1,136,800 | — | — |
| 2012-02-01 | $11.58 | $25.06 | 1,735,200 | — | — |
| 2012-01-31 | $11.55 | $24.83 | 2,370,200 | — | — |
| 2012-01-30 | $11.64 | $25.02 | 1,251,600 | — | — |
| 2012-01-27 | $11.56 | $24.85 | 1,365,100 | — | — |
| 2012-01-26 | $11.53 | $24.79 | 902,400 | — | — |
| 2012-01-25 | $11.66 | $25.07 | 1,042,400 | — | — |
| 2012-01-24 | $11.56 | $24.85 | 846,900 | — | — |
| 2012-01-23 | $11.52 | $24.77 | 942,600 | — | — |
| 2012-01-20 | $11.64 | $25.02 | 1,112,000 | — | — |
| 2012-01-19 | $11.68 | $25.11 | 556,100 | — | — |
| 2012-01-18 | $11.78 | $25.32 | 410,300 | — | — |
| 2012-01-17 | $11.75 | $25.26 | 554,200 | — | — |
| 2012-01-13 | $11.79 | $25.35 | 761,800 | — | — |
| 2012-01-12 | $11.75 | $25.26 | 771,100 | — | — |
| 2012-01-11 | $11.65 | $25.05 | 568,700 | — | — |
| 2012-01-10 | $11.64 | $25.02 | 1,041,400 | — | — |
| 2012-01-09 | $11.76 | $25.28 | 945,000 | — | — |
| 2012-01-06 | $11.67 | $25.09 | 901,700 | — | — |
| 2012-01-05 | $11.75 | $25.26 | 844,400 | — | — |
| 2012-01-04 | $11.66 | $25.07 | 579,500 | — | — |
| 2012-01-03 | $11.56 | $24.85 | 729,300 | — | — |