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
- 2012-03-22 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 | $15.99 | $15.99 | 79,900 | — | — |
| 2012-12-28 | $16.61 | $16.61 | 27,800 | — | — |
| 2012-12-27 | $16.60 | $16.60 | 25,400 | — | — |
| 2012-12-26 | $16.20 | $16.20 | 8,800 | — | — |
| 2012-12-24 | $16.14 | $16.14 | 6,500 | — | — |
| 2012-12-21 | $16.15 | $16.15 | 9,100 | — | — |
| 2012-12-20 | $16.25 | $16.25 | 27,600 | — | — |
| 2012-12-19 | $16.30 | $16.30 | 19,300 | — | — |
| 2012-12-18 | $16.43 | $16.43 | 44,000 | — | — |
| 2012-12-17 | $15.89 | $15.89 | 37,800 | — | — |
| 2012-12-14 | $15.86 | $15.86 | 6,900 | — | — |
| 2012-12-13 | $15.70 | $15.70 | 18,900 | — | — |
| 2012-12-12 | $15.85 | $15.85 | 50,800 | — | — |
| 2012-12-11 | $15.93 | $15.93 | 85,700 | — | — |
| 2012-12-10 | $16.25 | $16.25 | 72,200 | — | — |
| 2012-12-07 | $16.15 | $16.15 | 13,500 | — | — |
| 2012-12-06 | $16.00 | $16.00 | 155,600 | — | — |
| 2012-12-05 | $15.76 | $15.76 | 13,900 | — | — |
| 2012-12-04 | $15.76 | $15.76 | 20,500 | — | — |
| 2012-12-03 | $15.76 | $15.76 | 24,000 | — | — |
| 2012-11-30 | $15.80 | $15.80 | 36,300 | — | — |
| 2012-11-29 | $15.76 | $15.76 | 18,500 | — | — |
| 2012-11-28 | $15.70 | $15.70 | 10,400 | — | — |
| 2012-11-27 | $15.50 | $15.50 | 10,000 | — | — |
| 2012-11-26 | $15.53 | $15.53 | 19,600 | — | — |
| 2012-11-23 | $15.59 | $15.59 | 5,600 | — | — |
| 2012-11-21 | $15.26 | $15.26 | 6,000 | — | — |
| 2012-11-20 | $15.35 | $15.35 | 6,100 | — | — |
| 2012-11-19 | $15.38 | $15.38 | 7,200 | — | — |
| 2012-11-16 | $15.40 | $15.40 | 4,500 | — | — |
| 2012-11-15 | $15.31 | $15.31 | 64,700 | — | — |
| 2012-11-14 | $15.80 | $15.80 | 13,800 | — | — |
| 2012-11-13 | $15.56 | $15.56 | 44,700 | — | — |
| 2012-11-12 | $15.98 | $15.98 | 49,600 | — | — |
| 2012-11-09 | $15.10 | $15.10 | 4,400 | — | — |
| 2012-11-08 | $15.29 | $15.29 | 5,200 | — | — |
| 2012-11-07 | $15.01 | $15.01 | 43,000 | — | — |
| 2012-11-06 | $15.84 | $15.84 | 16,500 | — | — |
| 2012-11-05 | $15.89 | $15.89 | 13,900 | — | — |
| 2012-11-02 | $15.81 | $15.81 | 15,600 | — | — |
| 2012-11-01 | $15.74 | $15.74 | 38,100 | — | — |
| 2012-10-31 | $16.00 | $16.00 | 36,400 | — | — |
| 2012-10-26 | $15.65 | $15.65 | 28,100 | — | — |
| 2012-10-25 | $15.67 | $15.67 | 101,100 | — | — |
| 2012-10-24 | $15.69 | $15.69 | 13,800 | — | — |
| 2012-10-23 | $15.29 | $15.29 | 56,000 | — | — |
| 2012-10-22 | $15.64 | $15.64 | 112,200 | — | — |
| 2012-10-19 | $14.90 | $14.90 | 31,200 | — | — |
| 2012-10-18 | $15.02 | $15.02 | 17,400 | — | — |
| 2012-10-17 | $15.01 | $15.01 | 52,600 | — | — |
| 2012-10-16 | $14.99 | $14.99 | 28,500 | — | — |
| 2012-10-15 | $14.59 | $14.59 | 11,400 | — | — |
| 2012-10-12 | $15.00 | $15.00 | 10,700 | — | — |
| 2012-10-11 | $14.29 | $14.29 | 40,000 | — | — |
| 2012-10-10 | $14.34 | $14.34 | 20,300 | — | — |
| 2012-10-09 | $14.33 | $14.33 | 69,300 | — | — |
| 2012-10-08 | $14.76 | $14.76 | 8,300 | — | — |
| 2012-10-05 | $14.96 | $14.96 | 76,300 | — | — |
| 2012-10-04 | $14.81 | $14.81 | 35,800 | — | — |
| 2012-10-03 | $15.00 | $15.00 | 37,600 | — | — |
| 2012-10-02 | $14.80 | $14.80 | 32,100 | — | — |
| 2012-10-01 | $14.45 | $14.45 | 8,500 | — | — |
| 2012-09-28 | $14.10 | $14.10 | 10,500 | — | — |
| 2012-09-27 | $14.16 | $14.16 | 39,600 | — | — |
| 2012-09-26 | $13.52 | $13.52 | 6,100 | — | — |
| 2012-09-25 | $13.60 | $13.60 | 23,100 | — | — |
| 2012-09-24 | $13.77 | $13.77 | 36,800 | — | — |
| 2012-09-21 | $13.55 | $13.55 | 9,500 | — | — |
| 2012-09-20 | $13.49 | $13.49 | 118,900 | — | — |
| 2012-09-19 | $13.79 | $13.79 | 126,500 | — | — |
| 2012-09-18 | $13.67 | $13.67 | 13,600 | — | — |
| 2012-09-17 | $13.50 | $13.50 | 28,200 | — | — |
| 2012-09-14 | $13.64 | $13.64 | 31,500 | — | — |
| 2012-09-13 | $12.75 | $12.75 | 123,400 | — | — |
| 2012-09-12 | $12.50 | $12.50 | 38,400 | — | — |
| 2012-09-11 | $12.30 | $12.30 | 53,600 | — | — |
| 2012-09-10 | $12.07 | $12.07 | 20,100 | — | — |
| 2012-09-07 | $11.90 | $11.90 | 42,100 | — | — |
| 2012-09-06 | $11.80 | $11.80 | 80,100 | — | — |
| 2012-09-05 | $11.52 | $11.52 | 2,300 | — | — |
| 2012-09-04 | $11.73 | $11.73 | 9,400 | — | — |
| 2012-08-31 | $11.70 | $11.70 | 18,700 | — | — |
| 2012-08-30 | $11.75 | $11.75 | 33,900 | — | — |
| 2012-08-29 | $11.80 | $11.80 | 25,300 | — | — |
| 2012-08-28 | $11.71 | $11.71 | 6,700 | — | — |
| 2012-08-27 | $11.70 | $11.70 | 24,000 | — | — |
| 2012-08-24 | $11.95 | $11.95 | 21,400 | — | — |
| 2012-08-23 | $11.70 | $11.70 | 40,000 | — | — |
| 2012-08-22 | $11.86 | $11.86 | 28,700 | — | — |
| 2012-08-21 | $11.60 | $11.60 | 35,800 | — | — |
| 2012-08-20 | $11.78 | $11.78 | 22,300 | — | — |
| 2012-08-17 | $11.79 | $11.79 | 22,400 | — | — |
| 2012-08-16 | $11.60 | $11.60 | 40,000 | — | — |
| 2012-08-15 | $11.75 | $11.75 | 10,100 | — | — |
| 2012-08-14 | $11.72 | $11.72 | 54,400 | — | — |
| 2012-08-13 | $10.85 | $10.85 | 104,500 | — | — |
| 2012-08-10 | $10.60 | $10.60 | 68,900 | — | — |
| 2012-08-09 | $11.06 | $11.06 | 56,800 | — | — |
| 2012-08-08 | $11.28 | $11.28 | 81,400 | — | — |
| 2012-08-07 | $11.45 | $11.45 | 205,300 | — | — |
| 2012-08-06 | $11.65 | $11.65 | 20,100 | — | — |
| 2012-08-03 | $11.59 | $11.59 | 19,600 | — | — |
| 2012-08-02 | $11.58 | $11.58 | 16,300 | — | — |
| 2012-08-01 | $11.32 | $11.32 | 5,400 | — | — |
| 2012-07-31 | $11.74 | $11.74 | 8,200 | — | — |
| 2012-07-30 | $11.74 | $11.74 | 68,500 | — | — |
| 2012-07-27 | $11.86 | $11.86 | 3,600 | — | — |
| 2012-07-26 | $11.84 | $11.84 | 27,600 | — | — |
| 2012-07-25 | $11.97 | $11.97 | 7,000 | — | — |
| 2012-07-24 | $11.22 | $11.22 | 18,200 | — | — |
| 2012-07-23 | $11.74 | $11.74 | 25,200 | — | — |
| 2012-07-20 | $11.48 | $11.48 | 900 | — | — |
| 2012-07-19 | $11.99 | $11.99 | 8,700 | — | — |
| 2012-07-18 | $11.52 | $11.52 | 14,900 | — | — |
| 2012-07-17 | $11.65 | $11.65 | 12,100 | — | — |
| 2012-07-16 | $11.19 | $11.19 | 28,800 | — | — |
| 2012-07-13 | $11.34 | $11.34 | 45,700 | — | — |
| 2012-07-12 | $11.62 | $11.62 | 15,400 | — | — |
| 2012-07-11 | $11.77 | $11.77 | 5,900 | — | — |
| 2012-07-10 | $11.78 | $11.78 | 6,900 | — | — |
| 2012-07-09 | $11.69 | $11.69 | 1,200 | — | — |
| 2012-07-06 | $12.00 | $12.00 | 29,000 | — | — |
| 2012-07-05 | $12.01 | $12.01 | 21,200 | — | — |
| 2012-07-03 | $12.05 | $12.05 | 16,600 | — | — |
| 2012-07-02 | $12.05 | $12.05 | 18,800 | — | — |
| 2012-06-29 | $12.15 | $12.15 | 60,300 | — | — |
| 2012-06-28 | $12.16 | $12.16 | 17,100 | — | — |
| 2012-06-27 | $12.05 | $12.05 | 39,300 | — | — |
| 2012-06-26 | $11.94 | $11.94 | 14,000 | — | — |
| 2012-06-25 | $11.77 | $11.77 | 12,700 | — | — |
| 2012-06-22 | $11.79 | $11.79 | 57,400 | — | — |
| 2012-06-21 | $12.15 | $12.15 | 22,700 | — | — |
| 2012-06-20 | $11.91 | $11.91 | 9,300 | — | — |
| 2012-06-19 | $12.01 | $12.01 | 22,200 | — | — |
| 2012-06-18 | $11.81 | $11.81 | 58,400 | — | — |
| 2012-06-15 | $11.73 | $11.73 | 23,200 | — | — |
| 2012-06-14 | $11.91 | $11.91 | 75,700 | — | — |
| 2012-06-13 | $11.84 | $11.84 | 21,300 | — | — |
| 2012-06-12 | $11.90 | $11.90 | 15,400 | — | — |
| 2012-06-11 | $11.90 | $11.90 | 107,200 | — | — |
| 2012-06-08 | $11.80 | $11.80 | 8,600 | — | — |
| 2012-06-07 | $11.87 | $11.87 | 62,600 | — | — |
| 2012-06-06 | $11.96 | $11.96 | 75,500 | — | — |
| 2012-06-05 | $11.76 | $11.76 | 97,900 | — | — |
| 2012-06-04 | $11.87 | $11.87 | 38,000 | — | — |
| 2012-06-01 | $11.70 | $11.70 | 25,000 | — | — |
| 2012-05-31 | $12.03 | $12.03 | 42,600 | — | — |
| 2012-05-30 | $11.78 | $11.78 | 24,200 | — | — |
| 2012-05-29 | $12.09 | $12.09 | 121,400 | — | — |
| 2012-05-25 | $11.81 | $11.81 | 14,100 | — | — |
| 2012-05-24 | $11.45 | $11.45 | 100,800 | — | — |
| 2012-05-23 | $11.05 | $11.05 | 227,600 | — | — |
| 2012-05-22 | $11.57 | $11.57 | 151,600 | — | — |
| 2012-05-21 | $12.25 | $12.25 | 86,100 | — | — |
| 2012-05-18 | $12.35 | $12.35 | 56,000 | — | — |
| 2012-05-17 | $12.15 | $12.15 | 44,500 | — | — |
| 2012-05-16 | $12.60 | $12.60 | 34,000 | — | — |
| 2012-05-15 | $12.77 | $12.77 | 125,400 | — | — |
| 2012-05-14 | $12.97 | $12.97 | 93,000 | — | — |
| 2012-05-11 | $13.00 | $13.00 | 38,600 | — | — |
| 2012-05-10 | $12.94 | $12.94 | 150,000 | — | — |
| 2012-05-09 | $12.95 | $12.95 | 82,400 | — | — |
| 2012-05-08 | $13.00 | $13.00 | 698,200 | — | — |
| 2012-05-07 | $13.09 | $13.09 | 123,600 | — | — |
| 2012-05-04 | $12.80 | $12.80 | 146,200 | — | — |
| 2012-05-03 | $13.25 | $13.25 | 23,700 | — | — |
| 2012-05-02 | $13.25 | $13.25 | 113,000 | — | — |
| 2012-05-01 | $13.01 | $13.01 | 312,200 | — | — |
| 2012-04-30 | $12.38 | $12.38 | 179,600 | — | — |
| 2012-04-27 | $12.25 | $12.25 | 71,000 | — | — |
| 2012-04-26 | $12.37 | $12.37 | 54,300 | — | — |
| 2012-04-25 | $12.26 | $12.26 | 41,300 | — | — |
| 2012-04-24 | $12.30 | $12.30 | 26,600 | — | — |
| 2012-04-23 | $12.31 | $12.31 | 30,100 | — | — |
| 2012-04-20 | $12.36 | $12.36 | 180,500 | — | — |
| 2012-04-19 | $12.41 | $12.41 | 186,100 | — | — |
| 2012-04-18 | $12.35 | $12.35 | 48,900 | — | — |
| 2012-04-17 | $12.40 | $12.40 | 52,000 | — | — |
| 2012-04-16 | $12.37 | $12.37 | 51,100 | — | — |
| 2012-04-13 | $12.44 | $12.44 | 21,400 | — | — |
| 2012-04-12 | $12.30 | $12.30 | 34,400 | — | — |
| 2012-04-11 | $12.21 | $12.21 | 47,500 | — | — |
| 2012-04-10 | $12.21 | $12.21 | 94,400 | — | — |
| 2012-04-09 | $12.20 | $12.20 | 193,400 | — | — |
| 2012-04-05 | $12.32 | $12.32 | 38,900 | — | — |
| 2012-04-04 | $11.77 | $11.77 | 71,200 | — | — |
| 2012-04-03 | $11.70 | $11.70 | 46,500 | — | — |
| 2012-04-02 | $11.70 | $11.70 | 93,800 | — | — |
| 2012-03-30 | $11.62 | $11.62 | 46,000 | — | — |
| 2012-03-29 | $11.68 | $11.68 | 86,800 | — | — |
| 2012-03-28 | $11.96 | $11.96 | 397,400 | — | — |
| 2012-03-27 | $11.20 | $11.20 | 132,400 | — | — |
| 2012-03-26 | $11.16 | $11.16 | 400,300 | — | — |
| 2012-03-23 | $11.01 | $11.01 | 821,500 | — | — |
| 2012-03-22 | $11.11 | $11.11 | 4,904,100 | — | — |