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
- 1990-08-17 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 | $13.96 | $13.96 | 246,400 | — | — |
| 2012-12-28 | $13.43 | $13.42 | 159,200 | — | — |
| 2012-12-27 | $13.34 | $13.33 | 101,200 | — | — |
| 2012-12-26 | $13.17 | $13.17 | 60,800 | — | — |
| 2012-12-24 | $13.34 | $13.34 | 68,800 | — | — |
| 2012-12-21 | $13.37 | $13.37 | 894,400 | — | — |
| 2012-12-20 | $13.44 | $13.43 | 123,600 | — | — |
| 2012-12-19 | $13.37 | $13.37 | 103,200 | — | — |
| 2012-12-18 | $13.46 | $13.46 | 116,400 | — | — |
| 2012-12-17 | $13.31 | $13.31 | 110,400 | — | — |
| 2012-12-14 | $13.20 | $13.20 | 140,400 | — | — |
| 2012-12-13 | $13.24 | $13.24 | 204,000 | — | — |
| 2012-12-12 | $13.12 | $13.12 | 143,600 | — | — |
| 2012-12-11 | $13.26 | $13.26 | 203,600 | — | — |
| 2012-12-10 | $13.25 | $13.25 | 118,400 | — | — |
| 2012-12-07 | $13.06 | $13.06 | 120,400 | — | — |
| 2012-12-06 | $13.09 | $13.09 | 156,400 | — | — |
| 2012-12-05 | $13.11 | $13.11 | 162,800 | — | — |
| 2012-12-04 | $13.39 | $13.39 | 112,800 | — | — |
| 2012-12-03 | $13.23 | $13.23 | 93,200 | — | — |
| 2012-11-30 | $13.36 | $13.36 | 256,000 | — | — |
| 2012-11-29 | $13.32 | $13.32 | 122,400 | — | — |
| 2012-11-28 | $13.18 | $13.18 | 141,600 | — | — |
| 2012-11-27 | $13.12 | $13.12 | 106,000 | — | — |
| 2012-11-26 | $13.12 | $13.12 | 93,200 | — | — |
| 2012-11-23 | $12.86 | $12.86 | 38,800 | — | — |
| 2012-11-21 | $12.73 | $12.73 | 51,600 | — | — |
| 2012-11-20 | $12.92 | $12.91 | 128,000 | — | — |
| 2012-11-19 | $12.84 | $12.84 | 127,200 | — | — |
| 2012-11-16 | $12.60 | $12.60 | 282,400 | — | — |
| 2012-11-15 | $12.29 | $12.29 | 145,600 | — | — |
| 2012-11-14 | $12.30 | $12.30 | 152,000 | — | — |
| 2012-11-13 | $12.44 | $12.44 | 122,400 | — | — |
| 2012-11-12 | $12.92 | $12.92 | 34,800 | — | — |
| 2012-11-09 | $12.84 | $12.84 | 74,800 | — | — |
| 2012-11-08 | $13.15 | $13.14 | 128,000 | — | — |
| 2012-11-07 | $13.13 | $13.13 | 128,400 | — | — |
| 2012-11-06 | $13.52 | $13.52 | 84,000 | — | — |
| 2012-11-05 | $13.42 | $13.41 | 153,600 | — | — |
| 2012-11-02 | $13.51 | $13.50 | 128,400 | — | — |
| 2012-11-01 | $13.61 | $13.61 | 284,800 | — | — |
| 2012-10-31 | $13.75 | $13.74 | 136,000 | — | — |
| 2012-10-26 | $13.39 | $13.39 | 124,000 | — | — |
| 2012-10-25 | $13.59 | $13.59 | 46,000 | — | — |
| 2012-10-24 | $13.54 | $13.54 | 56,000 | — | — |
| 2012-10-23 | $13.64 | $13.64 | 180,000 | — | — |
| 2012-10-22 | $13.74 | $13.74 | 233,600 | — | — |
| 2012-10-19 | $14.11 | $14.11 | 158,000 | — | — |
| 2012-10-18 | $14.26 | $14.26 | 174,000 | — | — |
| 2012-10-17 | $14.40 | $14.40 | 110,400 | — | — |
| 2012-10-16 | $14.03 | $14.03 | 96,000 | — | — |
| 2012-10-15 | $14.07 | $14.07 | 57,600 | — | — |
| 2012-10-12 | $13.92 | $13.92 | 61,200 | — | — |
| 2012-10-11 | $13.95 | $13.95 | 50,800 | — | — |
| 2012-10-10 | $13.81 | $13.81 | 75,200 | — | — |
| 2012-10-09 | $13.73 | $13.73 | 99,200 | — | — |
| 2012-10-08 | $14.15 | $14.15 | 46,400 | — | — |
| 2012-10-05 | $14.12 | $14.12 | 62,400 | — | — |
| 2012-10-04 | $14.05 | $14.05 | 90,800 | — | — |
| 2012-10-03 | $13.90 | $13.90 | 57,200 | — | — |
| 2012-10-02 | $14.03 | $14.03 | 273,200 | — | — |
| 2012-10-01 | $14.28 | $14.28 | 110,000 | — | — |
| 2012-09-28 | $14.27 | $14.27 | 82,400 | — | — |
| 2012-09-27 | $14.24 | $14.23 | 157,600 | — | — |
| 2012-09-26 | $14.05 | $14.04 | 88,000 | — | — |
| 2012-09-25 | $13.97 | $13.97 | 160,400 | — | — |
| 2012-09-24 | $14.09 | $14.09 | 86,400 | — | — |
| 2012-09-21 | $13.91 | $13.91 | 249,600 | — | — |
| 2012-09-20 | $13.94 | $13.93 | 72,400 | — | — |
| 2012-09-19 | $14.10 | $14.10 | 133,200 | — | — |
| 2012-09-18 | $14.16 | $14.16 | 241,600 | — | — |
| 2012-09-17 | $13.90 | $13.90 | 58,400 | — | — |
| 2012-09-14 | $13.81 | $13.81 | 115,600 | — | — |
| 2012-09-13 | $13.52 | $13.51 | 265,200 | — | — |
| 2012-09-12 | $13.47 | $13.46 | 79,600 | — | — |
| 2012-09-11 | $13.72 | $13.72 | 78,000 | — | — |
| 2012-09-10 | $13.64 | $13.64 | 73,200 | — | — |
| 2012-09-07 | $13.50 | $13.50 | 116,400 | — | — |
| 2012-09-06 | $13.47 | $13.47 | 170,400 | — | — |
| 2012-09-05 | $13.26 | $13.26 | 181,200 | — | — |
| 2012-09-04 | $13.14 | $13.13 | 104,000 | — | — |
| 2012-08-31 | $13.02 | $13.01 | 115,600 | — | — |
| 2012-08-30 | $12.97 | $12.97 | 52,400 | — | — |
| 2012-08-29 | $13.02 | $13.01 | 124,000 | — | — |
| 2012-08-28 | $13.01 | $13.01 | 137,200 | — | — |
| 2012-08-27 | $13.03 | $13.03 | 79,600 | — | — |
| 2012-08-24 | $12.75 | $12.75 | 82,000 | — | — |
| 2012-08-23 | $12.69 | $12.68 | 79,600 | — | — |
| 2012-08-22 | $12.74 | $12.73 | 65,200 | — | — |
| 2012-08-21 | $12.81 | $12.81 | 87,600 | — | — |
| 2012-08-20 | $12.97 | $12.97 | 86,800 | — | — |
| 2012-08-17 | $13.19 | $13.18 | 73,600 | — | — |
| 2012-08-16 | $13.01 | $13.01 | 161,200 | — | — |
| 2012-08-15 | $12.59 | $12.59 | 142,800 | — | — |
| 2012-08-14 | $12.62 | $12.62 | 144,000 | — | — |
| 2012-08-13 | $12.79 | $12.79 | 93,600 | — | — |
| 2012-08-10 | $12.87 | $12.87 | 77,200 | — | — |
| 2012-08-09 | $12.92 | $12.92 | 104,000 | — | — |
| 2012-08-08 | $13.12 | $13.12 | 113,600 | — | — |
| 2012-08-07 | $13.00 | $13.00 | 127,600 | — | — |
| 2012-08-06 | $13.03 | $13.03 | 96,800 | — | — |
| 2012-08-03 | $13.19 | $13.18 | 84,800 | — | — |
| 2012-08-02 | $12.97 | $12.97 | 148,400 | — | — |
| 2012-08-01 | $12.68 | $12.67 | 152,800 | — | — |
| 2012-07-31 | $12.92 | $12.92 | 148,800 | — | — |
| 2012-07-30 | $13.23 | $13.23 | 59,600 | — | — |
| 2012-07-27 | $13.29 | $13.29 | 134,400 | — | — |
| 2012-07-26 | $13.19 | $13.18 | 113,600 | — | — |
| 2012-07-25 | $13.08 | $13.08 | 138,400 | — | — |
| 2012-07-24 | $13.06 | $13.06 | 392,800 | — | — |
| 2012-07-23 | $13.22 | $13.22 | 208,400 | — | — |
| 2012-07-20 | $13.71 | $13.71 | 187,600 | — | — |
| 2012-07-19 | $13.73 | $13.73 | 169,600 | — | — |
| 2012-07-18 | $13.33 | $13.33 | 104,400 | — | — |
| 2012-07-17 | $13.28 | $13.28 | 77,600 | — | — |
| 2012-07-16 | $13.25 | $13.24 | 98,400 | — | — |
| 2012-07-13 | $13.50 | $13.50 | 101,200 | — | — |
| 2012-07-12 | $13.49 | $13.49 | 118,400 | — | — |
| 2012-07-11 | $13.32 | $13.32 | 104,800 | — | — |
| 2012-07-10 | $13.26 | $13.26 | 62,400 | — | — |
| 2012-07-09 | $13.40 | $13.40 | 162,800 | — | — |
| 2012-07-06 | $13.29 | $13.29 | 65,600 | — | — |
| 2012-07-05 | $13.48 | $13.48 | 66,400 | — | — |
| 2012-07-03 | $13.50 | $13.50 | 74,800 | — | — |
| 2012-07-02 | $13.38 | $13.38 | 167,200 | — | — |
| 2012-06-29 | $13.21 | $13.21 | 124,800 | — | — |
| 2012-06-28 | $12.82 | $12.82 | 72,000 | — | — |
| 2012-06-27 | $12.94 | $12.94 | 152,400 | — | — |
| 2012-06-26 | $12.60 | $12.60 | 375,200 | — | — |
| 2012-06-25 | $12.57 | $12.56 | 123,600 | — | — |
| 2012-06-22 | $12.56 | $12.56 | 480,800 | — | — |
| 2012-06-21 | $12.25 | $12.24 | 131,200 | — | — |
| 2012-06-20 | $12.60 | $12.60 | 49,200 | — | — |
| 2012-06-19 | $12.72 | $12.72 | 144,800 | — | — |
| 2012-06-18 | $12.45 | $12.45 | 156,400 | — | — |
| 2012-06-15 | $12.49 | $12.48 | 367,600 | — | — |
| 2012-06-14 | $12.47 | $12.47 | 125,600 | — | — |
| 2012-06-13 | $12.28 | $12.28 | 126,000 | — | — |
| 2012-06-12 | $12.48 | $12.48 | 149,600 | — | — |
| 2012-06-11 | $12.18 | $12.17 | 223,200 | — | — |
| 2012-06-08 | $12.34 | $12.34 | 121,600 | — | — |
| 2012-06-07 | $12.11 | $12.11 | 223,200 | — | — |
| 2012-06-06 | $12.00 | $12.00 | 220,400 | — | — |
| 2012-06-05 | $11.65 | $11.65 | 227,200 | — | — |
| 2012-06-04 | $11.68 | $11.68 | 137,600 | — | — |
| 2012-06-01 | $11.57 | $11.56 | 154,400 | — | — |
| 2012-05-31 | $11.81 | $11.80 | 214,400 | — | — |
| 2012-05-30 | $11.76 | $11.76 | 102,800 | — | — |
| 2012-05-29 | $11.87 | $11.87 | 106,400 | — | — |
| 2012-05-25 | $11.63 | $11.63 | 153,600 | — | — |
| 2012-05-24 | $11.75 | $11.75 | 132,000 | — | — |
| 2012-05-23 | $11.61 | $11.61 | 128,000 | — | — |
| 2012-05-22 | $11.58 | $11.58 | 132,000 | — | — |
| 2012-05-21 | $11.72 | $11.72 | 238,800 | — | — |
| 2012-05-18 | $11.78 | $11.78 | 182,000 | — | — |
| 2012-05-17 | $11.73 | $11.73 | 128,000 | — | — |
| 2012-05-16 | $11.70 | $11.70 | 165,200 | — | — |
| 2012-05-15 | $11.86 | $11.85 | 96,000 | — | — |
| 2012-05-14 | $11.65 | $11.64 | 114,400 | — | — |
| 2012-05-11 | $11.79 | $11.79 | 125,200 | — | — |
| 2012-05-10 | $11.72 | $11.72 | 100,000 | — | — |
| 2012-05-09 | $11.64 | $11.64 | 132,000 | — | — |
| 2012-05-08 | $11.80 | $11.80 | 123,200 | — | — |
| 2012-05-07 | $11.73 | $11.73 | 80,000 | — | — |
| 2012-05-04 | $11.67 | $11.67 | 156,400 | — | — |
| 2012-05-03 | $11.93 | $11.92 | 196,000 | — | — |
| 2012-05-02 | $12.09 | $12.09 | 111,600 | — | — |
| 2012-05-01 | $12.04 | $12.04 | 244,000 | — | — |
| 2012-04-30 | $11.95 | $11.95 | 136,000 | — | — |
| 2012-04-27 | $12.17 | $12.17 | 164,800 | — | — |
| 2012-04-26 | $11.80 | $11.80 | 106,800 | — | — |
| 2012-04-25 | $11.84 | $11.84 | 182,800 | — | — |
| 2012-04-24 | $11.70 | $11.70 | 144,000 | — | — |
| 2012-04-23 | $11.58 | $11.58 | 257,600 | — | — |
| 2012-04-20 | $11.82 | $11.82 | 285,600 | — | — |
| 2012-04-19 | $11.82 | $11.82 | 141,200 | — | — |
| 2012-04-18 | $12.02 | $12.02 | 154,000 | — | — |
| 2012-04-17 | $12.17 | $12.17 | 94,400 | — | — |
| 2012-04-16 | $11.99 | $11.99 | 104,400 | — | — |
| 2012-04-13 | $11.82 | $11.81 | 170,400 | — | — |
| 2012-04-12 | $11.98 | $11.98 | 100,400 | — | — |
| 2012-04-11 | $11.96 | $11.95 | 205,600 | — | — |
| 2012-04-10 | $11.66 | $11.66 | 160,400 | — | — |
| 2012-04-09 | $11.74 | $11.74 | 156,400 | — | — |
| 2012-04-05 | $11.99 | $11.99 | 191,200 | — | — |
| 2012-04-04 | $12.06 | $12.06 | 109,200 | — | — |
| 2012-04-03 | $12.17 | $12.17 | 171,600 | — | — |
| 2012-04-02 | $12.39 | $12.39 | 209,200 | — | — |
| 2012-03-30 | $12.13 | $12.13 | 176,800 | — | — |
| 2012-03-29 | $12.26 | $12.26 | 56,800 | — | — |
| 2012-03-28 | $12.30 | $12.30 | 120,800 | — | — |
| 2012-03-27 | $12.30 | $12.30 | 78,000 | — | — |
| 2012-03-26 | $12.50 | $12.50 | 123,600 | — | — |
| 2012-03-23 | $12.22 | $12.21 | 83,600 | — | — |
| 2012-03-22 | $11.97 | $11.96 | 83,200 | — | — |
| 2012-03-21 | $12.05 | $12.05 | 91,600 | — | — |
| 2012-03-20 | $12.03 | $12.03 | 128,000 | — | — |
| 2012-03-19 | $12.27 | $12.27 | 105,200 | — | — |
| 2012-03-16 | $12.01 | $12.01 | 319,200 | — | — |
| 2012-03-15 | $12.09 | $12.09 | 68,400 | — | — |
| 2012-03-14 | $11.97 | $11.96 | 87,200 | — | — |
| 2012-03-13 | $12.22 | $12.22 | 214,400 | — | — |
| 2012-03-12 | $12.03 | $12.03 | 154,800 | — | — |
| 2012-03-09 | $12.00 | $12.00 | 136,400 | — | — |
| 2012-03-08 | $11.66 | $11.66 | 123,600 | — | — |
| 2012-03-07 | $11.50 | $11.50 | 84,800 | — | — |
| 2012-03-06 | $11.49 | $11.49 | 76,800 | — | — |
| 2012-03-05 | $11.73 | $11.73 | 93,600 | — | — |
| 2012-03-02 | $11.46 | $11.46 | 210,000 | — | — |
| 2012-03-01 | $11.90 | $11.90 | 138,800 | — | — |
| 2012-02-29 | $12.06 | $12.06 | 244,400 | — | — |
| 2012-02-28 | $12.18 | $12.18 | 208,000 | — | — |
| 2012-02-27 | $11.83 | $11.82 | 200,800 | — | — |
| 2012-02-24 | $11.74 | $11.74 | 146,800 | — | — |
| 2012-02-23 | $11.87 | $11.87 | 187,600 | — | — |
| 2012-02-22 | $11.75 | $11.75 | 112,000 | — | — |
| 2012-02-21 | $11.87 | $11.87 | 160,000 | — | — |
| 2012-02-17 | $12.10 | $12.10 | 143,600 | — | — |
| 2012-02-16 | $12.16 | $12.16 | 189,200 | — | — |
| 2012-02-15 | $11.94 | $11.94 | 171,600 | — | — |
| 2012-02-14 | $12.17 | $12.17 | 173,600 | — | — |
| 2012-02-13 | $12.04 | $12.04 | 112,000 | — | — |
| 2012-02-10 | $11.87 | $11.87 | 208,000 | — | — |
| 2012-02-09 | $12.07 | $12.07 | 205,200 | — | — |
| 2012-02-08 | $12.25 | $12.25 | 150,000 | — | — |
| 2012-02-07 | $12.60 | $12.59 | 174,800 | — | — |
| 2012-02-06 | $12.94 | $12.94 | 203,200 | — | — |
| 2012-02-03 | $13.25 | $13.24 | 202,000 | — | — |
| 2012-02-02 | $12.59 | $12.59 | 192,400 | — | — |
| 2012-02-01 | $12.63 | $12.63 | 270,400 | — | — |
| 2012-01-31 | $12.21 | $12.21 | 82,400 | — | — |
| 2012-01-30 | $12.24 | $12.24 | 80,400 | — | — |
| 2012-01-27 | $12.35 | $12.35 | 128,800 | — | — |
| 2012-01-26 | $12.19 | $12.19 | 137,600 | — | — |
| 2012-01-25 | $12.01 | $12.00 | 82,800 | — | — |
| 2012-01-24 | $11.97 | $11.97 | 85,600 | — | — |
| 2012-01-23 | $11.72 | $11.72 | 40,400 | — | — |
| 2012-01-20 | $11.78 | $11.78 | 93,600 | — | — |
| 2012-01-19 | $11.74 | $11.74 | 89,600 | — | — |
| 2012-01-18 | $11.75 | $11.75 | 150,800 | — | — |
| 2012-01-17 | $11.84 | $11.84 | 113,200 | — | — |
| 2012-01-13 | $11.82 | $11.82 | 68,800 | — | — |
| 2012-01-12 | $12.01 | $12.01 | 62,800 | — | — |
| 2012-01-11 | $12.05 | $12.04 | 118,800 | — | — |
| 2012-01-10 | $12.12 | $12.12 | 204,400 | — | — |
| 2012-01-09 | $11.66 | $11.66 | 104,400 | — | — |
| 2012-01-06 | $11.82 | $11.82 | 204,000 | — | — |
| 2012-01-05 | $11.64 | $11.64 | 56,800 | — | — |
| 2012-01-04 | $11.64 | $11.63 | 125,600 | — | — |
| 2012-01-03 | $11.66 | $11.65 | 168,400 | — | — |