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
- 2006-05-18 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 | $14.71 | $27.50 | 164,200 | — | — |
| 2012-12-28 | $14.40 | $26.92 | 83,700 | — | — |
| 2012-12-27 | $14.34 | $26.81 | 97,300 | — | — |
| 2012-12-26 | $14.25 | $26.64 | 96,700 | — | — |
| 2012-12-24 | $14.32 | $26.77 | 78,700 | — | — |
| 2012-12-21 | $14.45 | $27.02 | 142,700 | — | — |
| 2012-12-20 | $14.70 | $27.48 | 86,900 | — | — |
| 2012-12-19 | $14.51 | $27.13 | 120,700 | — | — |
| 2012-12-18 | $14.30 | $26.74 | 215,800 | — | — |
| 2012-12-17 | $13.96 | $26.10 | 144,800 | — | — |
| 2012-12-14 | $13.90 | $25.99 | 127,800 | — | — |
| 2012-12-13 | $13.98 | $26.14 | 93,800 | — | — |
| 2012-12-12 | $14.01 | $26.19 | 99,900 | — | — |
| 2012-12-11 | $13.99 | $26.16 | 140,600 | — | — |
| 2012-12-10 | $13.96 | $26.10 | 117,400 | — | — |
| 2012-12-07 | $14.11 | $26.38 | 106,400 | — | — |
| 2012-12-06 | $13.98 | $26.14 | 72,300 | — | — |
| 2012-12-05 | $13.84 | $25.88 | 119,300 | — | — |
| 2012-12-04 | $14.00 | $26.18 | 85,400 | — | — |
| 2012-12-03 | $14.09 | $26.34 | 76,500 | — | — |
| 2012-11-30 | $14.12 | $26.40 | 87,400 | — | — |
| 2012-11-29 | $14.24 | $26.62 | 136,200 | — | — |
| 2012-11-28 | $14.07 | $26.31 | 90,800 | — | — |
| 2012-11-27 | $14.10 | $26.36 | 88,800 | — | — |
| 2012-11-26 | $14.17 | $26.49 | 134,000 | — | — |
| 2012-11-23 | $14.18 | $26.51 | 39,800 | — | — |
| 2012-11-21 | $14.02 | $26.21 | 71,200 | — | — |
| 2012-11-20 | $14.05 | $26.27 | 146,300 | — | — |
| 2012-11-19 | $14.15 | $26.46 | 116,600 | — | — |
| 2012-11-16 | $14.13 | $26.42 | 173,600 | — | — |
| 2012-11-15 | $14.00 | $26.18 | 180,900 | — | — |
| 2012-11-14 | $13.52 | $25.28 | 251,300 | — | — |
| 2012-11-13 | $14.00 | $26.18 | 153,000 | — | — |
| 2012-11-12 | $13.97 | $26.12 | 117,900 | — | — |
| 2012-11-09 | $13.87 | $25.93 | 258,000 | — | — |
| 2012-11-08 | $13.92 | $26.03 | 263,800 | — | — |
| 2012-11-07 | $14.26 | $26.66 | 303,700 | — | — |
| 2012-11-06 | $14.45 | $27.02 | 68,800 | — | — |
| 2012-11-05 | $14.45 | $27.02 | 150,500 | — | — |
| 2012-11-02 | $14.52 | $27.15 | 108,200 | — | — |
| 2012-11-01 | $14.67 | $27.43 | 146,600 | — | — |
| 2012-10-31 | $14.40 | $26.92 | 202,400 | — | — |
| 2012-10-26 | $14.40 | $26.92 | 106,600 | — | — |
| 2012-10-25 | $14.60 | $27.30 | 67,600 | — | — |
| 2012-10-24 | $14.60 | $27.30 | 107,600 | — | — |
| 2012-10-23 | $14.48 | $27.07 | 238,300 | — | — |
| 2012-10-22 | $14.96 | $27.97 | 41,600 | — | — |
| 2012-10-19 | $15.58 | $28.46 | 324,300 | — | — |
| 2012-10-18 | $15.51 | $28.33 | 192,400 | — | — |
| 2012-10-17 | $15.43 | $28.18 | 138,000 | — | — |
| 2012-10-16 | $15.35 | $28.04 | 137,800 | — | — |
| 2012-10-15 | $15.10 | $27.58 | 137,300 | — | — |
| 2012-10-12 | $15.11 | $27.60 | 107,200 | — | — |
| 2012-10-11 | $15.10 | $27.58 | 121,300 | — | — |
| 2012-10-10 | $14.90 | $27.22 | 112,100 | — | — |
| 2012-10-09 | $14.78 | $27.00 | 87,500 | — | — |
| 2012-10-08 | $14.97 | $27.34 | 61,900 | — | — |
| 2012-10-05 | $15.01 | $27.42 | 84,700 | — | — |
| 2012-10-04 | $15.00 | $27.40 | 63,300 | — | — |
| 2012-10-03 | $14.98 | $27.36 | 104,400 | — | — |
| 2012-10-02 | $14.86 | $27.14 | 100,900 | — | — |
| 2012-10-01 | $14.78 | $27.00 | 75,400 | — | — |
| 2012-09-28 | $14.78 | $27.00 | 68,200 | — | — |
| 2012-09-27 | $14.81 | $27.05 | 147,500 | — | — |
| 2012-09-26 | $14.61 | $26.69 | 87,200 | — | — |
| 2012-09-25 | $14.66 | $26.78 | 138,800 | — | — |
| 2012-09-24 | $14.90 | $27.22 | 161,400 | — | — |
| 2012-09-21 | $14.87 | $27.16 | 168,600 | — | — |
| 2012-09-20 | $14.92 | $27.25 | 169,100 | — | — |
| 2012-09-19 | $14.90 | $27.22 | 98,300 | — | — |
| 2012-09-18 | $14.64 | $26.74 | 387,500 | — | — |
| 2012-09-17 | $15.19 | $27.74 | 110,300 | — | — |
| 2012-09-14 | $15.11 | $27.60 | 135,400 | — | — |
| 2012-09-13 | $15.04 | $27.47 | 82,700 | — | — |
| 2012-09-12 | $14.93 | $27.27 | 50,400 | — | — |
| 2012-09-11 | $14.87 | $27.16 | 106,600 | — | — |
| 2012-09-10 | $15.00 | $27.40 | 161,200 | — | — |
| 2012-09-07 | $14.99 | $27.38 | 101,200 | — | — |
| 2012-09-06 | $14.81 | $27.05 | 111,900 | — | — |
| 2012-09-05 | $14.61 | $26.69 | 80,400 | — | — |
| 2012-09-04 | $14.74 | $26.92 | 77,900 | — | — |
| 2012-08-31 | $14.71 | $26.87 | 103,700 | — | — |
| 2012-08-30 | $14.59 | $26.65 | 103,100 | — | — |
| 2012-08-29 | $14.63 | $26.72 | 365,800 | — | — |
| 2012-08-28 | $14.59 | $26.65 | 96,500 | — | — |
| 2012-08-27 | $14.57 | $26.61 | 134,300 | — | — |
| 2012-08-24 | $14.56 | $26.59 | 126,800 | — | — |
| 2012-08-23 | $14.42 | $26.34 | 80,600 | — | — |
| 2012-08-22 | $14.47 | $26.43 | 91,200 | — | — |
| 2012-08-21 | $14.45 | $26.39 | 79,300 | — | — |
| 2012-08-20 | $14.52 | $26.52 | 77,600 | — | — |
| 2012-08-17 | $14.54 | $26.56 | 125,000 | — | — |
| 2012-08-16 | $14.58 | $26.63 | 133,600 | — | — |
| 2012-08-15 | $14.64 | $26.74 | 97,500 | — | — |
| 2012-08-14 | $14.61 | $26.69 | 109,500 | — | — |
| 2012-08-13 | $14.52 | $26.52 | 171,900 | — | — |
| 2012-08-10 | $14.30 | $26.12 | 173,800 | — | — |
| 2012-08-09 | $14.33 | $26.17 | 121,500 | — | — |
| 2012-08-08 | $14.27 | $26.06 | 188,000 | — | — |
| 2012-08-07 | $14.21 | $25.95 | 168,700 | — | — |
| 2012-08-06 | $14.12 | $25.79 | 178,500 | — | — |
| 2012-08-03 | $14.17 | $25.88 | 184,500 | — | — |
| 2012-08-02 | $13.94 | $25.46 | 233,900 | — | — |
| 2012-08-01 | $13.92 | $25.43 | 198,300 | — | — |
| 2012-07-31 | $13.82 | $25.24 | 404,700 | — | — |
| 2012-07-30 | $14.04 | $25.64 | 136,200 | — | — |
| 2012-07-27 | $13.85 | $25.30 | 146,900 | — | — |
| 2012-07-26 | $13.85 | $25.30 | 111,300 | — | — |
| 2012-07-25 | $13.89 | $25.37 | 135,000 | — | — |
| 2012-07-24 | $13.90 | $25.39 | 216,800 | — | — |
| 2012-07-23 | $13.99 | $25.55 | 176,600 | — | — |
| 2012-07-20 | $14.12 | $25.79 | 65,200 | — | — |
| 2012-07-19 | $14.49 | $25.81 | 293,800 | — | — |
| 2012-07-18 | $14.66 | $26.11 | 493,900 | — | — |
| 2012-07-17 | $14.47 | $25.77 | 252,900 | — | — |
| 2012-07-16 | $14.37 | $25.59 | 277,500 | — | — |
| 2012-07-13 | $14.42 | $25.68 | 289,500 | — | — |
| 2012-07-12 | $14.30 | $25.47 | 170,900 | — | — |
| 2012-07-11 | $14.18 | $25.26 | 237,600 | — | — |
| 2012-07-10 | $14.08 | $25.08 | 213,300 | — | — |
| 2012-07-09 | $14.24 | $25.36 | 166,900 | — | — |
| 2012-07-06 | $14.07 | $25.06 | 171,500 | — | — |
| 2012-07-05 | $14.04 | $25.01 | 221,100 | — | — |
| 2012-07-03 | $14.05 | $25.02 | 125,300 | — | — |
| 2012-07-02 | $14.15 | $25.20 | 148,100 | — | — |
| 2012-06-29 | $13.96 | $24.86 | 288,300 | — | — |
| 2012-06-28 | $13.84 | $24.65 | 411,900 | — | — |
| 2012-06-27 | $13.46 | $23.97 | 178,200 | — | — |
| 2012-06-26 | $13.35 | $23.78 | 252,900 | — | — |
| 2012-06-25 | $13.17 | $23.46 | 266,600 | — | — |
| 2012-06-22 | $12.83 | $22.85 | 3,624,800 | — | — |
| 2012-06-21 | $12.37 | $22.03 | 463,800 | — | — |
| 2012-06-20 | $12.92 | $23.01 | 327,200 | — | — |
| 2012-06-19 | $12.75 | $22.71 | 393,800 | — | — |
| 2012-06-18 | $12.70 | $22.62 | 253,800 | — | — |
| 2012-06-15 | $12.59 | $22.42 | 262,800 | — | — |
| 2012-06-14 | $12.44 | $22.16 | 296,300 | — | — |
| 2012-06-13 | $12.49 | $22.25 | 287,000 | — | — |
| 2012-06-12 | $12.41 | $22.10 | 296,600 | — | — |
| 2012-06-11 | $12.30 | $21.91 | 512,700 | — | — |
| 2012-06-08 | $12.63 | $22.50 | 401,200 | — | — |
| 2012-06-07 | $12.53 | $22.32 | 330,200 | — | — |
| 2012-06-06 | $13.22 | $23.55 | 179,000 | — | — |
| 2012-06-05 | $12.73 | $22.67 | 226,000 | — | — |
| 2012-06-04 | $12.57 | $22.39 | 187,600 | — | — |
| 2012-06-01 | $12.62 | $22.48 | 211,000 | — | — |
| 2012-05-31 | $13.12 | $23.37 | 204,600 | — | — |
| 2012-05-30 | $13.03 | $23.21 | 191,600 | — | — |
| 2012-05-29 | $13.13 | $23.39 | 140,000 | — | — |
| 2012-05-25 | $13.12 | $23.37 | 154,100 | — | — |
| 2012-05-24 | $13.15 | $23.42 | 206,400 | — | — |
| 2012-05-23 | $12.96 | $23.08 | 271,000 | — | — |
| 2012-05-22 | $12.76 | $22.73 | 296,000 | — | — |
| 2012-05-21 | $12.65 | $22.53 | 286,500 | — | — |
| 2012-05-18 | $12.17 | $21.68 | 459,800 | — | — |
| 2012-05-17 | $12.29 | $21.89 | 326,200 | — | — |
| 2012-05-16 | $12.52 | $22.30 | 310,300 | — | — |
| 2012-05-15 | $12.61 | $22.46 | 342,700 | — | — |
| 2012-05-14 | $12.60 | $22.44 | 302,200 | — | — |
| 2012-05-11 | $12.93 | $23.03 | 294,000 | — | — |
| 2012-05-10 | $12.98 | $23.12 | 645,400 | — | — |
| 2012-05-09 | $13.39 | $23.85 | 543,900 | — | — |
| 2012-05-08 | $13.68 | $24.37 | 244,300 | — | — |
| 2012-05-07 | $13.81 | $24.60 | 362,000 | — | — |
| 2012-05-04 | $13.86 | $24.69 | 339,500 | — | — |
| 2012-05-03 | $14.02 | $24.97 | 289,800 | — | — |
| 2012-05-02 | $14.31 | $25.49 | 354,300 | — | — |
| 2012-05-01 | $14.70 | $26.18 | 246,400 | — | — |
| 2012-04-30 | $14.68 | $26.15 | 147,000 | — | — |
| 2012-04-27 | $14.91 | $26.56 | 130,200 | — | — |
| 2012-04-26 | $14.88 | $26.50 | 215,800 | — | — |
| 2012-04-25 | $14.69 | $26.16 | 161,200 | — | — |
| 2012-04-24 | $14.53 | $25.88 | 139,500 | — | — |
| 2012-04-23 | $14.32 | $25.51 | 207,900 | — | — |
| 2012-04-20 | $14.75 | $26.27 | 232,900 | — | — |
| 2012-04-19 | $15.12 | $26.29 | 351,300 | — | — |
| 2012-04-18 | $14.99 | $26.06 | 210,700 | — | — |
| 2012-04-17 | $15.02 | $26.12 | 423,100 | — | — |
| 2012-04-16 | $14.74 | $25.63 | 117,100 | — | — |
| 2012-04-13 | $14.54 | $25.28 | 151,200 | — | — |
| 2012-04-12 | $14.90 | $25.91 | 198,500 | — | — |
| 2012-04-11 | $14.70 | $25.56 | 206,300 | — | — |
| 2012-04-10 | $14.25 | $24.78 | 338,100 | — | — |
| 2012-04-09 | $14.56 | $25.32 | 137,900 | — | — |
| 2012-04-05 | $14.82 | $25.77 | 110,100 | — | — |
| 2012-04-04 | $14.86 | $25.84 | 165,800 | — | — |
| 2012-04-03 | $14.77 | $25.68 | 231,100 | — | — |
| 2012-04-02 | $15.14 | $26.32 | 203,200 | — | — |
| 2012-03-30 | $14.79 | $25.72 | 272,600 | — | — |
| 2012-03-29 | $14.74 | $25.63 | 165,600 | — | — |
| 2012-03-28 | $15.02 | $26.12 | 150,300 | — | — |
| 2012-03-27 | $15.00 | $26.08 | 137,200 | — | — |
| 2012-03-26 | $15.36 | $26.71 | 182,100 | — | — |
| 2012-03-23 | $15.25 | $26.52 | 182,700 | — | — |
| 2012-03-22 | $14.90 | $25.91 | 199,400 | — | — |
| 2012-03-21 | $14.82 | $25.77 | 93,500 | — | — |
| 2012-03-20 | $14.91 | $25.92 | 163,000 | — | — |
| 2012-03-19 | $14.99 | $26.06 | 203,500 | — | — |
| 2012-03-16 | $14.67 | $25.51 | 382,500 | — | — |
| 2012-03-15 | $14.55 | $25.30 | 167,100 | — | — |
| 2012-03-14 | $14.45 | $25.12 | 151,500 | — | — |
| 2012-03-13 | $14.88 | $25.87 | 181,700 | — | — |
| 2012-03-12 | $14.30 | $24.86 | 170,100 | — | — |
| 2012-03-09 | $14.55 | $25.30 | 214,000 | — | — |
| 2012-03-08 | $14.36 | $24.97 | 187,100 | — | — |
| 2012-03-07 | $14.40 | $25.04 | 174,900 | — | — |
| 2012-03-06 | $14.07 | $24.46 | 267,900 | — | — |
| 2012-03-05 | $14.52 | $25.25 | 188,200 | — | — |
| 2012-03-02 | $14.41 | $25.05 | 267,000 | — | — |
| 2012-03-01 | $14.85 | $25.82 | 161,000 | — | — |
| 2012-02-29 | $14.93 | $25.96 | 202,100 | — | — |
| 2012-02-28 | $15.17 | $26.38 | 141,300 | — | — |
| 2012-02-27 | $15.17 | $26.38 | 156,100 | — | — |
| 2012-02-24 | $14.95 | $25.99 | 132,800 | — | — |
| 2012-02-23 | $15.21 | $26.45 | 125,700 | — | — |
| 2012-02-22 | $14.71 | $25.58 | 168,100 | — | — |
| 2012-02-21 | $15.11 | $26.27 | 174,100 | — | — |
| 2012-02-17 | $15.41 | $26.79 | 210,000 | — | — |
| 2012-02-16 | $15.16 | $26.36 | 194,900 | — | — |
| 2012-02-15 | $14.69 | $25.54 | 260,800 | — | — |
| 2012-02-14 | $15.05 | $26.17 | 155,400 | — | — |
| 2012-02-13 | $15.26 | $26.53 | 250,400 | — | — |
| 2012-02-10 | $14.71 | $25.58 | 300,100 | — | — |
| 2012-02-09 | $14.99 | $26.06 | 148,400 | — | — |
| 2012-02-08 | $14.97 | $26.03 | 219,800 | — | — |
| 2012-02-07 | $14.97 | $26.03 | 241,700 | — | — |
| 2012-02-06 | $14.81 | $25.75 | 195,800 | — | — |
| 2012-02-03 | $14.83 | $25.79 | 277,300 | — | — |
| 2012-02-02 | $14.23 | $24.74 | 251,500 | — | — |
| 2012-02-01 | $14.52 | $25.25 | 238,800 | — | — |
| 2012-01-31 | $14.02 | $24.38 | 198,300 | — | — |
| 2012-01-30 | $14.21 | $24.71 | 141,000 | — | — |
| 2012-01-27 | $14.42 | $25.07 | 113,400 | — | — |
| 2012-01-26 | $14.28 | $24.83 | 199,200 | — | — |
| 2012-01-25 | $14.21 | $24.71 | 160,100 | — | — |
| 2012-01-24 | $14.19 | $24.67 | 262,100 | — | — |
| 2012-01-23 | $13.99 | $24.32 | 328,300 | — | — |
| 2012-01-20 | $14.30 | $24.86 | 249,000 | — | — |
| 2012-01-19 | $14.24 | $24.76 | 89,200 | — | — |
| 2012-01-18 | $14.58 | $24.72 | 569,500 | — | — |
| 2012-01-17 | $14.26 | $24.18 | 337,400 | — | — |
| 2012-01-13 | $14.32 | $24.28 | 210,200 | — | — |
| 2012-01-12 | $14.38 | $24.39 | 200,200 | — | — |
| 2012-01-11 | $14.29 | $24.23 | 275,900 | — | — |
| 2012-01-10 | $14.03 | $23.79 | 494,700 | — | — |
| 2012-01-09 | $13.76 | $23.33 | 483,500 | — | — |
| 2012-01-06 | $13.62 | $23.10 | 342,500 | — | — |
| 2012-01-05 | $13.27 | $22.50 | 145,600 | — | — |
| 2012-01-04 | $13.09 | $22.20 | 219,500 | — | — |
| 2012-01-03 | $12.84 | $21.77 | 211,400 | — | — |