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
- 2004-10-22 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 | $14.57 | $20.43 | 509,600 | — | — |
| 2012-12-28 | $14.35 | $20.12 | 299,600 | — | — |
| 2012-12-27 | $14.57 | $20.27 | 329,800 | — | — |
| 2012-12-26 | $14.58 | $20.29 | 379,000 | — | — |
| 2012-12-24 | $14.67 | $20.41 | 241,800 | — | — |
| 2012-12-21 | $14.58 | $20.29 | 1,749,900 | — | — |
| 2012-12-20 | $14.40 | $20.04 | 1,382,800 | — | — |
| 2012-12-19 | $14.36 | $19.98 | 1,418,600 | — | — |
| 2012-12-18 | $14.54 | $20.23 | 1,871,000 | — | — |
| 2012-12-17 | $14.22 | $19.79 | 1,229,300 | — | — |
| 2012-12-14 | $14.09 | $19.60 | 697,800 | — | — |
| 2012-12-13 | $13.99 | $19.47 | 600,700 | — | — |
| 2012-12-12 | $14.15 | $19.69 | 997,600 | — | — |
| 2012-12-11 | $14.11 | $19.63 | 732,900 | — | — |
| 2012-12-10 | $14.01 | $19.49 | 464,500 | — | — |
| 2012-12-07 | $13.90 | $19.34 | 426,600 | — | — |
| 2012-12-06 | $14.02 | $19.51 | 743,900 | — | — |
| 2012-12-05 | $13.91 | $19.35 | 643,700 | — | — |
| 2012-12-04 | $14.01 | $19.49 | 1,046,000 | — | — |
| 2012-12-03 | $13.90 | $19.34 | 1,323,500 | — | — |
| 2012-11-30 | $13.80 | $19.20 | 1,882,700 | — | — |
| 2012-11-29 | $13.72 | $19.09 | 842,100 | — | — |
| 2012-11-28 | $13.73 | $19.10 | 1,490,700 | — | — |
| 2012-11-27 | $13.49 | $18.77 | 640,100 | — | — |
| 2012-11-26 | $13.53 | $18.83 | 628,600 | — | — |
| 2012-11-23 | $13.37 | $18.60 | 290,900 | — | — |
| 2012-11-21 | $13.27 | $18.46 | 604,800 | — | — |
| 2012-11-20 | $13.41 | $18.66 | 1,073,200 | — | — |
| 2012-11-19 | $13.26 | $18.45 | 869,400 | — | — |
| 2012-11-16 | $12.95 | $18.02 | 1,322,700 | — | — |
| 2012-11-15 | $12.82 | $17.84 | 713,500 | — | — |
| 2012-11-14 | $12.87 | $17.91 | 674,200 | — | — |
| 2012-11-13 | $13.16 | $18.31 | 343,000 | — | — |
| 2012-11-12 | $13.11 | $18.24 | 408,900 | — | — |
| 2012-11-09 | $13.11 | $18.24 | 951,500 | — | — |
| 2012-11-08 | $13.08 | $18.20 | 1,122,900 | — | — |
| 2012-11-07 | $13.17 | $18.32 | 2,442,700 | — | — |
| 2012-11-06 | $13.29 | $18.49 | 917,000 | — | — |
| 2012-11-05 | $13.28 | $18.48 | 1,028,600 | — | — |
| 2012-11-02 | $13.40 | $18.64 | 1,673,700 | — | — |
| 2012-11-01 | $13.53 | $18.83 | 1,457,500 | — | — |
| 2012-10-31 | $13.12 | $18.25 | 1,515,500 | — | — |
| 2012-10-26 | $12.67 | $17.63 | 638,600 | — | — |
| 2012-10-25 | $12.85 | $17.88 | 1,161,300 | — | — |
| 2012-10-24 | $13.08 | $18.20 | 2,082,100 | — | — |
| 2012-10-23 | $13.19 | $18.35 | 1,029,200 | — | — |
| 2012-10-22 | $13.09 | $18.21 | 875,900 | — | — |
| 2012-10-19 | $13.22 | $18.39 | 984,700 | — | — |
| 2012-10-18 | $13.15 | $18.30 | 902,400 | — | — |
| 2012-10-17 | $13.14 | $18.28 | 1,011,900 | — | — |
| 2012-10-16 | $13.19 | $18.35 | 1,801,400 | — | — |
| 2012-10-15 | $13.04 | $18.14 | 1,773,000 | — | — |
| 2012-10-12 | $12.78 | $17.78 | 817,400 | — | — |
| 2012-10-11 | $12.86 | $17.89 | 765,800 | — | — |
| 2012-10-10 | $12.85 | $17.88 | 1,212,900 | — | — |
| 2012-10-09 | $12.80 | $17.81 | 926,600 | — | — |
| 2012-10-08 | $12.79 | $17.80 | 916,700 | — | — |
| 2012-10-05 | $12.69 | $17.66 | 912,300 | — | — |
| 2012-10-04 | $12.76 | $17.75 | 956,100 | — | — |
| 2012-10-03 | $12.67 | $17.63 | 952,900 | — | — |
| 2012-10-02 | $12.59 | $17.52 | 1,118,200 | — | — |
| 2012-10-01 | $12.69 | $17.66 | 777,300 | — | — |
| 2012-09-28 | $12.87 | $17.91 | 1,039,200 | — | — |
| 2012-09-27 | $12.91 | $17.96 | 1,660,500 | — | — |
| 2012-09-26 | $12.92 | $17.87 | 1,448,500 | — | — |
| 2012-09-25 | $12.89 | $17.82 | 1,750,100 | — | — |
| 2012-09-24 | $12.97 | $17.93 | 1,230,200 | — | — |
| 2012-09-21 | $12.94 | $17.89 | 1,744,200 | — | — |
| 2012-09-20 | $12.92 | $17.87 | 1,083,800 | — | — |
| 2012-09-19 | $13.10 | $18.11 | 1,548,900 | — | — |
| 2012-09-18 | $13.23 | $18.29 | 4,528,800 | — | — |
| 2012-09-17 | $13.29 | $18.38 | 2,437,600 | — | — |
| 2012-09-14 | $13.48 | $18.64 | 2,225,300 | — | — |
| 2012-09-13 | $13.36 | $18.47 | 879,100 | — | — |
| 2012-09-12 | $13.16 | $18.20 | 1,049,200 | — | — |
| 2012-09-11 | $13.05 | $18.05 | 2,520,400 | — | — |
| 2012-09-10 | $12.98 | $17.95 | 1,438,500 | — | — |
| 2012-09-07 | $13.15 | $18.18 | 857,400 | — | — |
| 2012-09-06 | $13.15 | $18.18 | 1,599,100 | — | — |
| 2012-09-05 | $13.09 | $18.10 | 1,335,700 | — | — |
| 2012-09-04 | $13.14 | $18.17 | 1,177,500 | — | — |
| 2012-08-31 | $12.90 | $17.84 | 1,293,100 | — | — |
| 2012-08-30 | $12.85 | $17.77 | 349,400 | — | — |
| 2012-08-29 | $12.91 | $17.85 | 810,900 | — | — |
| 2012-08-28 | $12.97 | $17.93 | 3,308,300 | — | — |
| 2012-08-27 | $12.73 | $17.60 | 635,800 | — | — |
| 2012-08-24 | $12.69 | $17.55 | 1,330,700 | — | — |
| 2012-08-23 | $12.59 | $17.41 | 1,390,300 | — | — |
| 2012-08-22 | $12.50 | $17.28 | 548,000 | — | — |
| 2012-08-21 | $12.48 | $17.26 | 1,362,800 | — | — |
| 2012-08-20 | $12.60 | $17.42 | 965,400 | — | — |
| 2012-08-17 | $12.77 | $17.66 | 1,152,000 | — | — |
| 2012-08-16 | $12.77 | $17.66 | 1,764,500 | — | — |
| 2012-08-15 | $12.68 | $17.53 | 1,963,400 | — | — |
| 2012-08-14 | $12.53 | $17.33 | 1,654,200 | — | — |
| 2012-08-13 | $12.43 | $17.19 | 1,094,600 | — | — |
| 2012-08-10 | $12.28 | $16.98 | 824,100 | — | — |
| 2012-08-09 | $12.14 | $16.79 | 698,900 | — | — |
| 2012-08-08 | $12.13 | $16.77 | 1,597,200 | — | — |
| 2012-08-07 | $12.15 | $16.80 | 2,147,900 | — | — |
| 2012-08-06 | $12.20 | $16.87 | 918,900 | — | — |
| 2012-08-03 | $12.04 | $16.65 | 1,286,300 | — | — |
| 2012-08-02 | $11.93 | $16.50 | 1,210,800 | — | — |
| 2012-08-01 | $11.82 | $16.34 | 835,500 | — | — |
| 2012-07-31 | $11.99 | $16.58 | 1,403,900 | — | — |
| 2012-07-30 | $12.11 | $16.75 | 499,400 | — | — |
| 2012-07-27 | $12.12 | $16.76 | 582,300 | — | — |
| 2012-07-26 | $11.77 | $16.28 | 560,300 | — | — |
| 2012-07-25 | $11.69 | $16.16 | 741,600 | — | — |
| 2012-07-24 | $11.71 | $16.19 | 680,100 | — | — |
| 2012-07-23 | $11.78 | $16.29 | 419,600 | — | — |
| 2012-07-20 | $11.94 | $16.51 | 469,700 | — | — |
| 2012-07-19 | $12.05 | $16.66 | 535,800 | — | — |
| 2012-07-18 | $12.11 | $16.75 | 549,400 | — | — |
| 2012-07-17 | $12.16 | $16.81 | 788,000 | — | — |
| 2012-07-16 | $11.89 | $16.44 | 1,302,300 | — | — |
| 2012-07-13 | $11.90 | $16.45 | 1,592,900 | — | — |
| 2012-07-12 | $11.84 | $16.37 | 976,800 | — | — |
| 2012-07-11 | $11.78 | $16.29 | 679,300 | — | — |
| 2012-07-10 | $11.77 | $16.28 | 1,184,600 | — | — |
| 2012-07-09 | $11.81 | $16.33 | 832,500 | — | — |
| 2012-07-06 | $11.91 | $16.47 | 514,200 | — | — |
| 2012-07-05 | $11.90 | $16.45 | 535,200 | — | — |
| 2012-07-03 | $11.92 | $16.48 | 618,700 | — | — |
| 2012-07-02 | $11.91 | $16.47 | 821,500 | — | — |
| 2012-06-29 | $11.67 | $16.14 | 896,500 | — | — |
| 2012-06-28 | $11.16 | $15.43 | 747,100 | — | — |
| 2012-06-27 | $11.21 | $15.39 | 1,153,500 | — | — |
| 2012-06-26 | $11.08 | $15.21 | 1,318,000 | — | — |
| 2012-06-25 | $10.99 | $15.09 | 925,600 | — | — |
| 2012-06-22 | $11.12 | $15.27 | 1,972,700 | — | — |
| 2012-06-21 | $11.21 | $15.39 | 1,145,900 | — | — |
| 2012-06-20 | $11.36 | $15.60 | 1,302,500 | — | — |
| 2012-06-19 | $11.35 | $15.58 | 2,152,800 | — | — |
| 2012-06-18 | $11.28 | $15.49 | 2,105,500 | — | — |
| 2012-06-15 | $11.19 | $15.36 | 3,536,700 | — | — |
| 2012-06-14 | $11.20 | $15.38 | 1,455,900 | — | — |
| 2012-06-13 | $11.17 | $15.34 | 1,032,100 | — | — |
| 2012-06-12 | $11.21 | $15.39 | 735,800 | — | — |
| 2012-06-11 | $11.15 | $15.31 | 730,800 | — | — |
| 2012-06-08 | $11.40 | $15.65 | 885,400 | — | — |
| 2012-06-07 | $11.27 | $15.47 | 1,012,800 | — | — |
| 2012-06-06 | $11.37 | $15.61 | 778,800 | — | — |
| 2012-06-05 | $11.13 | $15.28 | 1,949,300 | — | — |
| 2012-06-04 | $10.90 | $14.96 | 1,229,200 | — | — |
| 2012-06-01 | $11.00 | $15.10 | 1,939,600 | — | — |
| 2012-05-31 | $11.31 | $15.53 | 1,399,700 | — | — |
| 2012-05-30 | $11.32 | $15.54 | 708,200 | — | — |
| 2012-05-29 | $11.55 | $15.86 | 803,800 | — | — |
| 2012-05-25 | $11.44 | $15.71 | 514,900 | — | — |
| 2012-05-24 | $11.44 | $15.71 | 674,800 | — | — |
| 2012-05-23 | $11.48 | $15.76 | 789,000 | — | — |
| 2012-05-22 | $11.56 | $15.87 | 1,128,500 | — | — |
| 2012-05-21 | $11.71 | $16.08 | 765,900 | — | — |
| 2012-05-18 | $11.43 | $15.69 | 937,800 | — | — |
| 2012-05-17 | $11.73 | $16.10 | 974,300 | — | — |
| 2012-05-16 | $12.00 | $16.47 | 580,200 | — | — |
| 2012-05-15 | $12.07 | $16.57 | 709,400 | — | — |
| 2012-05-14 | $12.16 | $16.69 | 525,300 | — | — |
| 2012-05-11 | $12.28 | $16.86 | 391,300 | — | — |
| 2012-05-10 | $12.25 | $16.82 | 634,300 | — | — |
| 2012-05-09 | $12.24 | $16.80 | 743,600 | — | — |
| 2012-05-08 | $12.31 | $16.90 | 709,600 | — | — |
| 2012-05-07 | $12.39 | $17.01 | 604,000 | — | — |
| 2012-05-04 | $12.31 | $16.90 | 1,323,200 | — | — |
| 2012-05-03 | $12.81 | $17.59 | 775,300 | — | — |
| 2012-05-02 | $12.79 | $17.56 | 989,900 | — | — |
| 2012-05-01 | $12.75 | $17.50 | 1,258,500 | — | — |
| 2012-04-30 | $12.56 | $17.24 | 594,300 | — | — |
| 2012-04-27 | $12.48 | $17.13 | 504,500 | — | — |
| 2012-04-26 | $12.35 | $16.96 | 841,000 | — | — |
| 2012-04-25 | $12.25 | $16.82 | 562,800 | — | — |
| 2012-04-24 | $12.11 | $16.63 | 1,010,800 | — | — |
| 2012-04-23 | $11.87 | $16.30 | 1,147,000 | — | — |
| 2012-04-20 | $11.96 | $16.42 | 728,300 | — | — |
| 2012-04-19 | $11.82 | $16.23 | 653,700 | — | — |
| 2012-04-18 | $11.90 | $16.34 | 1,398,200 | — | — |
| 2012-04-17 | $11.95 | $16.41 | 2,382,800 | — | — |
| 2012-04-16 | $11.87 | $16.30 | 1,037,300 | — | — |
| 2012-04-13 | $11.59 | $15.91 | 1,095,100 | — | — |
| 2012-04-12 | $11.70 | $16.06 | 741,700 | — | — |
| 2012-04-11 | $11.57 | $15.88 | 725,900 | — | — |
| 2012-04-10 | $11.39 | $15.64 | 1,187,300 | — | — |
| 2012-04-09 | $11.84 | $16.26 | 665,500 | — | — |
| 2012-04-05 | $12.10 | $16.61 | 1,332,700 | — | — |
| 2012-04-04 | $12.05 | $16.54 | 1,929,400 | — | — |
| 2012-04-03 | $12.33 | $16.93 | 2,443,100 | — | — |
| 2012-04-02 | $12.23 | $16.68 | 1,846,700 | — | — |
| 2012-03-30 | $11.90 | $16.23 | 1,692,200 | — | — |
| 2012-03-29 | $11.84 | $16.15 | 1,517,800 | — | — |
| 2012-03-28 | $11.95 | $16.30 | 438,600 | — | — |
| 2012-03-27 | $12.03 | $16.41 | 865,300 | — | — |
| 2012-03-26 | $12.14 | $16.56 | 712,600 | — | — |
| 2012-03-23 | $11.98 | $16.34 | 1,632,500 | — | — |
| 2012-03-22 | $11.83 | $16.14 | 1,317,300 | — | — |
| 2012-03-21 | $11.85 | $16.16 | 829,100 | — | — |
| 2012-03-20 | $11.80 | $16.09 | 1,401,400 | — | — |
| 2012-03-19 | $11.79 | $16.08 | 1,167,300 | — | — |
| 2012-03-16 | $11.85 | $16.16 | 1,610,900 | — | — |
| 2012-03-15 | $11.81 | $16.11 | 871,700 | — | — |
| 2012-03-14 | $11.75 | $16.03 | 1,007,100 | — | — |
| 2012-03-13 | $11.76 | $16.04 | 657,600 | — | — |
| 2012-03-12 | $11.48 | $15.66 | 736,700 | — | — |
| 2012-03-09 | $11.53 | $15.73 | 800,300 | — | — |
| 2012-03-08 | $11.37 | $15.51 | 543,700 | — | — |
| 2012-03-07 | $11.23 | $15.32 | 404,500 | — | — |
| 2012-03-06 | $11.23 | $15.32 | 851,300 | — | — |
| 2012-03-05 | $11.37 | $15.51 | 1,046,000 | — | — |
| 2012-03-02 | $11.26 | $15.36 | 1,484,700 | — | — |
| 2012-03-01 | $11.35 | $15.48 | 899,200 | — | — |
| 2012-02-29 | $11.28 | $15.38 | 1,459,900 | — | — |
| 2012-02-28 | $11.35 | $15.48 | 1,958,700 | — | — |
| 2012-02-27 | $11.48 | $15.66 | 1,882,600 | — | — |
| 2012-02-24 | $11.57 | $15.78 | 2,724,300 | — | — |
| 2012-02-23 | $11.81 | $16.11 | 1,491,500 | — | — |
| 2012-02-22 | $11.62 | $15.85 | 1,421,400 | — | — |
| 2012-02-21 | $11.52 | $15.71 | 1,118,900 | — | — |
| 2012-02-17 | $11.75 | $16.03 | 3,146,300 | — | — |
| 2012-02-16 | $11.82 | $16.12 | 1,073,000 | — | — |
| 2012-02-15 | $11.61 | $15.84 | 519,100 | — | — |
| 2012-02-14 | $11.68 | $15.93 | 2,091,900 | — | — |
| 2012-02-13 | $11.61 | $15.84 | 645,100 | — | — |
| 2012-02-10 | $11.27 | $15.37 | 472,300 | — | — |
| 2012-02-09 | $11.55 | $15.75 | 475,200 | — | — |
| 2012-02-08 | $11.63 | $15.86 | 956,600 | — | — |
| 2012-02-07 | $11.65 | $15.89 | 1,178,700 | — | — |
| 2012-02-06 | $11.68 | $15.93 | 1,455,100 | — | — |
| 2012-02-03 | $11.66 | $15.90 | 1,868,700 | — | — |
| 2012-02-02 | $11.41 | $15.56 | 1,016,300 | — | — |
| 2012-02-01 | $11.44 | $15.60 | 1,402,700 | — | — |
| 2012-01-31 | $11.38 | $15.52 | 817,000 | — | — |
| 2012-01-30 | $11.24 | $15.33 | 553,800 | — | — |
| 2012-01-27 | $11.35 | $15.48 | 596,800 | — | — |
| 2012-01-26 | $11.45 | $15.62 | 945,700 | — | — |
| 2012-01-25 | $11.36 | $15.49 | 602,100 | — | — |
| 2012-01-24 | $11.30 | $15.41 | 776,200 | — | — |
| 2012-01-23 | $11.16 | $15.22 | 807,700 | — | — |
| 2012-01-20 | $11.05 | $15.07 | 1,107,300 | — | — |
| 2012-01-19 | $10.90 | $14.87 | 803,200 | — | — |
| 2012-01-18 | $10.92 | $14.89 | 788,200 | — | — |
| 2012-01-17 | $10.80 | $14.73 | 966,000 | — | — |
| 2012-01-13 | $10.59 | $14.44 | 939,200 | — | — |
| 2012-01-12 | $10.56 | $14.40 | 984,600 | — | — |
| 2012-01-11 | $10.74 | $14.65 | 649,400 | — | — |
| 2012-01-10 | $10.56 | $14.40 | 642,600 | — | — |
| 2012-01-09 | $10.36 | $14.13 | 532,900 | — | — |
| 2012-01-06 | $10.47 | $14.28 | 448,300 | — | — |
| 2012-01-05 | $10.55 | $14.39 | 804,700 | — | — |
| 2012-01-04 | $10.30 | $14.05 | 1,201,700 | — | — |
| 2012-01-03 | $10.54 | $14.38 | 794,000 | — | — |