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
- 2005-01-27 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 | $12.10 | $12.10 | 12,540 | — | — |
| 2012-12-28 | $12.50 | $12.50 | 11,480 | — | — |
| 2012-12-27 | $13.00 | $13.00 | 3,490 | — | — |
| 2012-12-26 | $12.80 | $12.80 | 5,730 | — | — |
| 2012-12-24 | $12.30 | $12.30 | 1,490 | — | — |
| 2012-12-21 | $12.50 | $12.50 | 4,870 | — | — |
| 2012-12-20 | $12.70 | $12.70 | 7,980 | — | — |
| 2012-12-19 | $13.20 | $13.20 | 22,430 | — | — |
| 2012-12-18 | $14.50 | $14.50 | 11,000 | — | — |
| 2012-12-17 | $13.50 | $13.50 | 9,330 | — | — |
| 2012-12-14 | $13.30 | $13.30 | 28,780 | — | — |
| 2012-12-13 | $12.60 | $12.60 | 6,320 | — | — |
| 2012-12-12 | $13.00 | $13.00 | 2,050 | — | — |
| 2012-12-11 | $13.00 | $13.00 | 2,750 | — | — |
| 2012-12-10 | $12.90 | $12.90 | 5,520 | — | — |
| 2012-12-07 | $12.80 | $12.80 | 5,310 | — | — |
| 2012-12-06 | $13.00 | $13.00 | 6,820 | — | — |
| 2012-12-05 | $13.00 | $13.00 | 6,590 | — | — |
| 2012-12-04 | $13.00 | $13.00 | 6,270 | — | — |
| 2012-12-03 | $12.90 | $12.90 | 6,260 | — | — |
| 2012-11-30 | $13.00 | $13.00 | 9,310 | — | — |
| 2012-11-29 | $13.70 | $13.70 | 1,610 | — | — |
| 2012-11-28 | $13.50 | $13.50 | 1,710 | — | — |
| 2012-11-27 | $13.30 | $13.30 | 6,950 | — | — |
| 2012-11-26 | $13.60 | $13.60 | 1,670 | — | — |
| 2012-11-23 | $14.10 | $14.10 | 1,330 | — | — |
| 2012-11-21 | $13.90 | $13.90 | 1,840 | — | — |
| 2012-11-20 | $13.30 | $13.30 | 4,660 | — | — |
| 2012-11-19 | $13.10 | $13.10 | 1,850 | — | — |
| 2012-11-16 | $12.50 | $12.50 | 5,270 | — | — |
| 2012-11-15 | $13.00 | $13.00 | 8,510 | — | — |
| 2012-11-14 | $13.70 | $13.70 | 1,440 | — | — |
| 2012-11-13 | $13.80 | $13.80 | 2,950 | — | — |
| 2012-11-12 | $14.50 | $14.50 | 2,190 | — | — |
| 2012-11-09 | $14.30 | $14.30 | 4,590 | — | — |
| 2012-11-08 | $14.20 | $14.20 | 6,350 | — | — |
| 2012-11-07 | $15.30 | $15.30 | 7,170 | — | — |
| 2012-11-06 | $15.60 | $15.60 | 2,990 | — | — |
| 2012-11-05 | $15.50 | $15.50 | 6,340 | — | — |
| 2012-11-02 | $15.50 | $15.50 | 2,540 | — | — |
| 2012-11-01 | $15.50 | $15.50 | 2,420 | — | — |
| 2012-10-31 | $15.60 | $15.60 | 5,580 | — | — |
| 2012-10-26 | $15.40 | $15.40 | 3,900 | — | — |
| 2012-10-25 | $15.40 | $15.40 | 2,000 | — | — |
| 2012-10-24 | $15.30 | $15.30 | 1,660 | — | — |
| 2012-10-23 | $15.40 | $15.40 | 5,380 | — | — |
| 2012-10-22 | $15.70 | $15.70 | 4,100 | — | — |
| 2012-10-19 | $15.80 | $15.80 | 5,760 | — | — |
| 2012-10-18 | $15.80 | $15.80 | 7,530 | — | — |
| 2012-10-17 | $16.30 | $16.30 | 5,350 | — | — |
| 2012-10-16 | $15.80 | $15.80 | 5,000 | — | — |
| 2012-10-15 | $15.40 | $15.40 | 3,970 | — | — |
| 2012-10-12 | $15.60 | $15.60 | 6,980 | — | — |
| 2012-10-11 | $15.50 | $15.50 | 10,880 | — | — |
| 2012-10-10 | $15.50 | $15.50 | 7,250 | — | — |
| 2012-10-09 | $15.90 | $15.90 | 4,690 | — | — |
| 2012-10-08 | $15.90 | $15.90 | 6,890 | — | — |
| 2012-10-05 | $16.30 | $16.30 | 4,560 | — | — |
| 2012-10-04 | $16.50 | $16.50 | 6,470 | — | — |
| 2012-10-03 | $16.20 | $16.20 | 5,250 | — | — |
| 2012-10-02 | $16.40 | $16.40 | 3,650 | — | — |
| 2012-10-01 | $16.20 | $16.20 | 5,250 | — | — |
| 2012-09-28 | $16.30 | $16.30 | 5,780 | — | — |
| 2012-09-27 | $16.40 | $16.40 | 3,960 | — | — |
| 2012-09-26 | $16.40 | $16.40 | 2,310 | — | — |
| 2012-09-25 | $16.70 | $16.70 | 7,810 | — | — |
| 2012-09-24 | $16.90 | $16.90 | 8,460 | — | — |
| 2012-09-21 | $16.20 | $16.20 | 8,610 | — | — |
| 2012-09-20 | $16.80 | $16.80 | 9,270 | — | — |
| 2012-09-19 | $16.90 | $16.90 | 8,430 | — | — |
| 2012-09-18 | $16.90 | $16.90 | 27,750 | — | — |
| 2012-09-17 | $16.80 | $16.80 | 10,970 | — | — |
| 2012-09-14 | $17.60 | $17.60 | 10,490 | — | — |
| 2012-09-13 | $17.60 | $17.60 | 1,600 | — | — |
| 2012-09-12 | $17.70 | $17.70 | 1,940 | — | — |
| 2012-09-11 | $17.70 | $17.70 | 5,240 | — | — |
| 2012-09-10 | $17.90 | $17.90 | 14,870 | — | — |
| 2012-09-07 | $17.60 | $17.60 | 5,720 | — | — |
| 2012-09-06 | $17.50 | $17.50 | 12,070 | — | — |
| 2012-09-05 | $17.00 | $17.00 | 2,560 | — | — |
| 2012-09-04 | $17.10 | $17.10 | 5,500 | — | — |
| 2012-08-31 | $17.40 | $17.40 | 3,010 | — | — |
| 2012-08-30 | $17.60 | $17.60 | 7,430 | — | — |
| 2012-08-29 | $17.80 | $17.80 | 3,890 | — | — |
| 2012-08-28 | $17.90 | $17.90 | 11,300 | — | — |
| 2012-08-27 | $18.00 | $18.00 | 12,630 | — | — |
| 2012-08-24 | $18.00 | $18.00 | 11,700 | — | — |
| 2012-08-23 | $17.20 | $17.20 | 6,750 | — | — |
| 2012-08-22 | $16.90 | $16.90 | 3,700 | — | — |
| 2012-08-21 | $16.80 | $16.80 | 6,790 | — | — |
| 2012-08-20 | $16.70 | $16.70 | 4,540 | — | — |
| 2012-08-17 | $17.00 | $17.00 | 5,580 | — | — |
| 2012-08-16 | $16.70 | $16.70 | 11,130 | — | — |
| 2012-08-15 | $17.00 | $17.00 | 11,680 | — | — |
| 2012-08-14 | $17.60 | $17.60 | 7,840 | — | — |
| 2012-08-13 | $17.60 | $17.60 | 5,020 | — | — |
| 2012-08-10 | $18.00 | $18.00 | 5,730 | — | — |
| 2012-08-09 | $18.10 | $18.10 | 14,520 | — | — |
| 2012-08-08 | $17.00 | $17.00 | 76,820 | — | — |
| 2012-08-07 | $20.90 | $20.90 | 10,600 | — | — |
| 2012-08-06 | $20.90 | $20.90 | 5,220 | — | — |
| 2012-08-03 | $20.70 | $20.70 | 27,400 | — | — |
| 2012-08-02 | $20.80 | $20.80 | 67,790 | — | — |
| 2012-08-01 | $24.00 | $24.00 | 37,340 | — | — |
| 2012-07-31 | $27.60 | $27.60 | 21,260 | — | — |
| 2012-07-30 | $29.40 | $29.40 | 57,170 | — | — |
| 2012-07-27 | $27.60 | $27.60 | 61,650 | — | — |
| 2012-07-26 | $23.90 | $23.90 | 18,960 | — | — |
| 2012-07-25 | $23.00 | $23.00 | 5,270 | — | — |
| 2012-07-24 | $24.80 | $24.80 | 21,790 | — | — |
| 2012-07-23 | $23.10 | $23.10 | 8,730 | — | — |
| 2012-07-20 | $24.10 | $24.10 | 37,150 | — | — |
| 2012-07-19 | $27.40 | $27.40 | 136,700 | — | — |
| 2012-07-18 | $21.40 | $21.40 | 7,990 | — | — |
| 2012-07-17 | $20.50 | $20.50 | 4,890 | — | — |
| 2012-07-16 | $21.40 | $21.40 | 1,710 | — | — |
| 2012-07-13 | $21.20 | $21.20 | 3,660 | — | — |
| 2012-07-12 | $21.60 | $21.60 | 550 | — | — |
| 2012-07-11 | $21.90 | $21.90 | 2,220 | — | — |
| 2012-07-10 | $22.00 | $22.00 | 3,820 | — | — |
| 2012-07-09 | $22.50 | $22.50 | 3,830 | — | — |
| 2012-07-06 | $22.20 | $22.20 | 3,550 | — | — |
| 2012-07-05 | $22.40 | $22.40 | 5,650 | — | — |
| 2012-07-03 | $21.90 | $21.90 | 1,870 | — | — |
| 2012-07-02 | $22.40 | $22.40 | 9,990 | — | — |
| 2012-06-29 | $23.10 | $23.10 | 11,640 | — | — |
| 2012-06-28 | $23.30 | $23.30 | 24,950 | — | — |
| 2012-06-27 | $23.50 | $23.50 | 79,180 | — | — |
| 2012-06-26 | $22.50 | $22.50 | 13,690 | — | — |
| 2012-06-25 | $18.80 | $18.80 | 1,460 | — | — |
| 2012-06-22 | $18.90 | $18.90 | 1,710 | — | — |
| 2012-06-21 | $17.80 | $17.80 | 6,020 | — | — |
| 2012-06-20 | $19.50 | $19.50 | 1,620 | — | — |
| 2012-06-19 | $19.20 | $19.20 | 2,020 | — | — |
| 2012-06-18 | $18.80 | $18.80 | 4,500 | — | — |
| 2012-06-15 | $18.10 | $18.10 | 3,620 | — | — |
| 2012-06-14 | $18.60 | $18.60 | 1,060 | — | — |
| 2012-06-13 | $18.70 | $18.70 | 1,570 | — | — |
| 2012-06-12 | $18.90 | $18.90 | 980 | — | — |
| 2012-06-11 | $19.30 | $19.30 | 580 | — | — |
| 2012-06-08 | $19.90 | $19.90 | 4,550 | — | — |
| 2012-06-07 | $20.70 | $20.70 | 5,450 | — | — |
| 2012-06-06 | $19.30 | $19.30 | 870 | — | — |
| 2012-06-05 | $18.80 | $18.80 | 1,770 | — | — |
| 2012-06-04 | $17.90 | $17.90 | 6,630 | — | — |
| 2012-06-01 | $18.90 | $18.90 | 4,310 | — | — |
| 2012-05-31 | $19.80 | $19.80 | 2,620 | — | — |
| 2012-05-30 | $20.40 | $20.40 | 750 | — | — |
| 2012-05-29 | $20.50 | $20.50 | 5,930 | — | — |
| 2012-05-25 | $21.10 | $21.10 | 1,960 | — | — |
| 2012-05-24 | $20.50 | $20.50 | 2,980 | — | — |
| 2012-05-23 | $20.60 | $20.60 | 2,150 | — | — |
| 2012-05-22 | $20.90 | $20.90 | 2,070 | — | — |
| 2012-05-21 | $20.30 | $20.30 | 4,140 | — | — |
| 2012-05-18 | $20.00 | $20.00 | 5,200 | — | — |
| 2012-05-17 | $21.30 | $21.30 | 1,850 | — | — |
| 2012-05-16 | $21.70 | $21.70 | 3,200 | — | — |
| 2012-05-15 | $21.40 | $21.40 | 6,690 | — | — |
| 2012-05-14 | $21.30 | $21.30 | 1,200 | — | — |
| 2012-05-11 | $21.90 | $21.90 | 1,150 | — | — |
| 2012-05-10 | $21.60 | $21.60 | 1,400 | — | — |
| 2012-05-09 | $21.70 | $21.70 | 5,240 | — | — |
| 2012-05-08 | $22.90 | $22.90 | 13,360 | — | — |
| 2012-05-07 | $22.20 | $22.20 | 5,610 | — | — |
| 2012-05-04 | $21.20 | $21.20 | 2,250 | — | — |
| 2012-05-03 | $22.20 | $22.20 | 3,790 | — | — |
| 2012-05-02 | $22.50 | $22.50 | 2,200 | — | — |
| 2012-05-01 | $22.50 | $22.50 | 6,900 | — | — |
| 2012-04-30 | $23.00 | $23.00 | 6,330 | — | — |
| 2012-04-27 | $24.00 | $24.00 | 3,300 | — | — |
| 2012-04-26 | $24.40 | $24.40 | 6,000 | — | — |
| 2012-04-25 | $24.20 | $24.20 | 18,720 | — | — |
| 2012-04-24 | $24.60 | $24.60 | 33,600 | — | — |
| 2012-04-23 | $23.00 | $23.00 | 23,220 | — | — |
| 2012-04-20 | $21.70 | $21.70 | 5,270 | — | — |
| 2012-04-19 | $21.10 | $21.10 | 7,370 | — | — |
| 2012-04-18 | $20.40 | $20.40 | 9,180 | — | — |
| 2012-04-17 | $21.30 | $21.30 | 21,140 | — | — |
| 2012-04-16 | $19.50 | $19.50 | 7,350 | — | — |
| 2012-04-13 | $18.30 | $18.30 | 4,790 | — | — |
| 2012-04-12 | $16.80 | $16.80 | 2,430 | — | — |
| 2012-04-11 | $16.80 | $16.80 | 2,920 | — | — |
| 2012-04-10 | $16.20 | $16.20 | 3,770 | — | — |
| 2012-04-09 | $15.70 | $15.70 | 5,050 | — | — |
| 2012-04-05 | $16.00 | $16.00 | 8,760 | — | — |
| 2012-04-04 | $17.00 | $17.00 | 5,290 | — | — |
| 2012-04-03 | $17.60 | $17.60 | 6,160 | — | — |
| 2012-04-02 | $18.50 | $18.50 | 7,390 | — | — |
| 2012-03-30 | $18.60 | $18.60 | 8,800 | — | — |
| 2012-03-29 | $19.70 | $19.70 | 7,400 | — | — |
| 2012-03-28 | $20.50 | $20.50 | 46,800 | — | — |
| 2012-03-27 | $25.00 | $25.00 | 86,820 | — | — |
| 2012-03-26 | $18.30 | $18.30 | 11,410 | — | — |
| 2012-03-23 | $16.10 | $16.10 | 2,340 | — | — |
| 2012-03-22 | $15.80 | $15.80 | 4,130 | — | — |
| 2012-03-21 | $15.60 | $15.60 | 2,820 | — | — |
| 2012-03-20 | $15.70 | $15.70 | 4,440 | — | — |
| 2012-03-19 | $16.50 | $16.50 | 9,230 | — | — |
| 2012-03-16 | $17.40 | $17.40 | 2,950 | — | — |
| 2012-03-15 | $16.90 | $16.90 | 3,850 | — | — |
| 2012-03-14 | $18.00 | $18.00 | 4,360 | — | — |
| 2012-03-13 | $17.80 | $17.80 | 4,310 | — | — |
| 2012-03-12 | $17.50 | $17.50 | 3,180 | — | — |
| 2012-03-09 | $17.10 | $17.10 | 7,260 | — | — |
| 2012-03-08 | $17.90 | $17.90 | 3,490 | — | — |
| 2012-03-07 | $18.10 | $18.10 | 4,440 | — | — |
| 2012-03-06 | $19.20 | $19.20 | 22,160 | — | — |
| 2012-03-05 | $21.00 | $21.00 | 27,140 | — | — |
| 2012-03-02 | $19.50 | $19.50 | 9,590 | — | — |
| 2012-03-01 | $20.40 | $20.40 | 7,480 | — | — |
| 2012-02-29 | $21.40 | $21.40 | 29,390 | — | — |
| 2012-02-28 | $24.20 | $24.20 | 90,930 | — | — |
| 2012-02-27 | $21.50 | $21.50 | 66,720 | — | — |
| 2012-02-24 | $17.40 | $17.40 | 45,030 | — | — |
| 2012-02-23 | $11.70 | $11.70 | 1,870 | — | — |
| 2012-02-22 | $11.70 | $11.70 | 4,270 | — | — |
| 2012-02-21 | $11.50 | $11.50 | 1,240 | — | — |
| 2012-02-17 | $11.60 | $11.60 | 2,720 | — | — |
| 2012-02-16 | $11.50 | $11.50 | 2,780 | — | — |
| 2012-02-15 | $11.60 | $11.60 | 2,950 | — | — |
| 2012-02-14 | $11.60 | $11.60 | 2,580 | — | — |
| 2012-02-13 | $12.00 | $12.00 | 2,580 | — | — |
| 2012-02-10 | $12.30 | $12.30 | 1,740 | — | — |
| 2012-02-09 | $12.40 | $12.40 | 5,520 | — | — |
| 2012-02-08 | $12.40 | $12.40 | 10,510 | — | — |
| 2012-02-07 | $12.80 | $12.80 | 6,340 | — | — |
| 2012-02-06 | $13.00 | $13.00 | 7,220 | — | — |
| 2012-02-03 | $12.70 | $12.70 | 11,040 | — | — |
| 2012-02-02 | $12.40 | $12.40 | 4,130 | — | — |
| 2012-02-01 | $11.70 | $11.70 | 3,190 | — | — |
| 2012-01-31 | $12.00 | $12.00 | 2,880 | — | — |
| 2012-01-30 | $11.80 | $11.80 | 2,740 | — | — |
| 2012-01-27 | $12.10 | $12.10 | 6,590 | — | — |
| 2012-01-26 | $11.60 | $11.60 | 9,850 | — | — |
| 2012-01-25 | $12.10 | $12.10 | 11,590 | — | — |
| 2012-01-24 | $12.00 | $12.00 | 4,260 | — | — |
| 2012-01-23 | $12.00 | $12.00 | 3,900 | — | — |
| 2012-01-20 | $11.80 | $11.80 | 3,200 | — | — |
| 2012-01-19 | $11.90 | $11.90 | 8,030 | — | — |
| 2012-01-18 | $11.90 | $11.90 | 3,000 | — | — |
| 2012-01-17 | $11.70 | $11.70 | 1,210 | — | — |
| 2012-01-13 | $12.00 | $12.00 | 1,890 | — | — |
| 2012-01-12 | $12.00 | $12.00 | 5,730 | — | — |
| 2012-01-11 | $11.80 | $11.80 | 3,650 | — | — |
| 2012-01-10 | $12.30 | $12.30 | 4,800 | — | — |
| 2012-01-09 | $12.40 | $12.40 | 5,040 | — | — |
| 2012-01-06 | $12.10 | $12.10 | 5,380 | — | — |
| 2012-01-05 | $11.70 | $11.70 | 2,490 | — | — |
| 2012-01-04 | $11.90 | $11.90 | 3,570 | — | — |
| 2012-01-03 | $11.50 | $11.50 | 4,220 | — | — |