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
- 2010-06-25 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 | $13.14 | $13.14 | 99,300 | — | — |
| 2012-12-28 | $12.97 | $12.97 | 46,500 | — | — |
| 2012-12-27 | $13.06 | $13.06 | 64,600 | — | — |
| 2012-12-26 | $13.01 | $13.01 | 42,500 | — | — |
| 2012-12-24 | $13.07 | $13.07 | 36,200 | — | — |
| 2012-12-21 | $13.06 | $13.06 | 236,700 | — | — |
| 2012-12-20 | $13.02 | $13.02 | 199,400 | — | — |
| 2012-12-19 | $12.57 | $12.57 | 213,800 | — | — |
| 2012-12-18 | $12.46 | $12.46 | 227,700 | — | — |
| 2012-12-17 | $12.07 | $12.07 | 74,100 | — | — |
| 2012-12-14 | $11.91 | $11.91 | 78,500 | — | — |
| 2012-12-13 | $12.01 | $12.01 | 328,500 | — | — |
| 2012-12-12 | $11.83 | $11.83 | 49,700 | — | — |
| 2012-12-11 | $11.87 | $11.87 | 90,400 | — | — |
| 2012-12-10 | $11.86 | $11.86 | 77,100 | — | — |
| 2012-12-07 | $11.97 | $11.97 | 59,400 | — | — |
| 2012-12-06 | $12.05 | $12.05 | 171,100 | — | — |
| 2012-12-05 | $12.04 | $12.04 | 57,800 | — | — |
| 2012-12-04 | $12.27 | $12.27 | 55,900 | — | — |
| 2012-12-03 | $12.26 | $12.26 | 43,600 | — | — |
| 2012-11-30 | $12.42 | $12.42 | 214,900 | — | — |
| 2012-11-29 | $12.27 | $12.27 | 135,400 | — | — |
| 2012-11-28 | $12.11 | $12.11 | 73,200 | — | — |
| 2012-11-27 | $11.98 | $11.98 | 143,200 | — | — |
| 2012-11-26 | $12.33 | $12.33 | 38,200 | — | — |
| 2012-11-23 | $12.02 | $12.02 | 19,800 | — | — |
| 2012-11-21 | $12.00 | $12.00 | 59,700 | — | — |
| 2012-11-20 | $11.24 | $11.24 | 53,100 | — | — |
| 2012-11-19 | $11.35 | $11.35 | 53,200 | — | — |
| 2012-11-16 | $11.12 | $11.12 | 93,200 | — | — |
| 2012-11-15 | $11.52 | $11.52 | 47,900 | — | — |
| 2012-11-14 | $11.75 | $11.75 | 79,000 | — | — |
| 2012-11-13 | $11.81 | $11.81 | 52,400 | — | — |
| 2012-11-12 | $12.00 | $12.00 | 54,800 | — | — |
| 2012-11-09 | $11.97 | $11.97 | 167,400 | — | — |
| 2012-11-08 | $12.00 | $12.00 | 146,000 | — | — |
| 2012-11-07 | $12.48 | $12.48 | 143,500 | — | — |
| 2012-11-06 | $12.75 | $12.75 | 718,900 | — | — |
| 2012-11-05 | $9.70 | $9.70 | 88,800 | — | — |
| 2012-11-02 | $9.49 | $9.49 | 128,900 | — | — |
| 2012-11-01 | $10.00 | $10.00 | 152,300 | — | — |
| 2012-10-31 | $9.63 | $9.63 | 345,000 | — | — |
| 2012-10-26 | $9.53 | $9.53 | 51,000 | — | — |
| 2012-10-25 | $9.52 | $9.52 | 59,000 | — | — |
| 2012-10-24 | $9.50 | $9.50 | 73,400 | — | — |
| 2012-10-23 | $9.59 | $9.59 | 64,200 | — | — |
| 2012-10-22 | $9.50 | $9.50 | 63,900 | — | — |
| 2012-10-19 | $9.35 | $9.35 | 154,800 | — | — |
| 2012-10-18 | $9.82 | $9.82 | 86,000 | — | — |
| 2012-10-17 | $10.16 | $10.16 | 71,900 | — | — |
| 2012-10-16 | $10.27 | $10.27 | 134,500 | — | — |
| 2012-10-15 | $10.22 | $10.22 | 68,700 | — | — |
| 2012-10-12 | $10.07 | $10.07 | 270,200 | — | — |
| 2012-10-11 | $10.17 | $10.17 | 86,800 | — | — |
| 2012-10-10 | $9.95 | $9.95 | 91,300 | — | — |
| 2012-10-09 | $10.00 | $10.00 | 183,400 | — | — |
| 2012-10-08 | $10.97 | $10.97 | 101,900 | — | — |
| 2012-10-05 | $11.60 | $11.60 | 56,000 | — | — |
| 2012-10-04 | $11.49 | $11.49 | 76,700 | — | — |
| 2012-10-03 | $11.44 | $11.44 | 77,300 | — | — |
| 2012-10-02 | $11.84 | $11.84 | 113,400 | — | — |
| 2012-10-01 | $11.50 | $11.50 | 104,300 | — | — |
| 2012-09-28 | $11.59 | $11.59 | 34,700 | — | — |
| 2012-09-27 | $11.89 | $11.89 | 74,100 | — | — |
| 2012-09-26 | $11.65 | $11.65 | 41,300 | — | — |
| 2012-09-25 | $11.81 | $11.81 | 236,300 | — | — |
| 2012-09-24 | $11.44 | $11.44 | 115,700 | — | — |
| 2012-09-21 | $11.84 | $11.84 | 135,500 | — | — |
| 2012-09-20 | $12.18 | $12.18 | 78,700 | — | — |
| 2012-09-19 | $12.40 | $12.40 | 86,600 | — | — |
| 2012-09-18 | $12.66 | $12.66 | 69,800 | — | — |
| 2012-09-17 | $12.62 | $12.62 | 160,000 | — | — |
| 2012-09-14 | $12.74 | $12.74 | 236,600 | — | — |
| 2012-09-13 | $12.08 | $12.08 | 126,500 | — | — |
| 2012-09-12 | $12.01 | $12.01 | 139,400 | — | — |
| 2012-09-11 | $12.00 | $12.00 | 257,300 | — | — |
| 2012-09-10 | $12.06 | $12.06 | 102,300 | — | — |
| 2012-09-07 | $12.31 | $12.31 | 124,000 | — | — |
| 2012-09-06 | $12.53 | $12.53 | 156,100 | — | — |
| 2012-09-05 | $11.97 | $11.97 | 113,600 | — | — |
| 2012-09-04 | $11.95 | $11.95 | 66,300 | — | — |
| 2012-08-31 | $11.98 | $11.98 | 42,000 | — | — |
| 2012-08-30 | $11.79 | $11.79 | 85,000 | — | — |
| 2012-08-29 | $11.94 | $11.94 | 42,100 | — | — |
| 2012-08-28 | $12.09 | $12.09 | 65,700 | — | — |
| 2012-08-27 | $12.04 | $12.04 | 52,500 | — | — |
| 2012-08-24 | $12.10 | $12.10 | 109,300 | — | — |
| 2012-08-23 | $12.22 | $12.22 | 55,500 | — | — |
| 2012-08-22 | $12.67 | $12.67 | 77,800 | — | — |
| 2012-08-21 | $12.79 | $12.79 | 265,400 | — | — |
| 2012-08-20 | $13.37 | $13.37 | 134,900 | — | — |
| 2012-08-17 | $13.12 | $13.12 | 86,400 | — | — |
| 2012-08-16 | $12.70 | $12.70 | 239,400 | — | — |
| 2012-08-15 | $11.95 | $11.95 | 135,400 | — | — |
| 2012-08-14 | $11.46 | $11.46 | 76,600 | — | — |
| 2012-08-13 | $11.86 | $11.86 | 60,200 | — | — |
| 2012-08-10 | $11.98 | $11.98 | 50,500 | — | — |
| 2012-08-09 | $11.96 | $11.96 | 82,300 | — | — |
| 2012-08-08 | $11.82 | $11.82 | 60,900 | — | — |
| 2012-08-07 | $12.26 | $12.26 | 109,900 | — | — |
| 2012-08-06 | $12.63 | $12.63 | 65,500 | — | — |
| 2012-08-03 | $12.60 | $12.60 | 135,400 | — | — |
| 2012-08-02 | $12.50 | $12.50 | 101,800 | — | — |
| 2012-08-01 | $12.56 | $12.56 | 193,700 | — | — |
| 2012-07-31 | $13.28 | $13.28 | 204,000 | — | — |
| 2012-07-30 | $13.20 | $13.20 | 113,000 | — | — |
| 2012-07-27 | $12.91 | $12.91 | 102,400 | — | — |
| 2012-07-26 | $11.97 | $11.97 | 126,400 | — | — |
| 2012-07-25 | $11.50 | $11.50 | 74,700 | — | — |
| 2012-07-24 | $11.13 | $11.13 | 126,300 | — | — |
| 2012-07-23 | $10.98 | $10.98 | 71,100 | — | — |
| 2012-07-20 | $11.36 | $11.36 | 94,800 | — | — |
| 2012-07-19 | $11.67 | $11.67 | 64,200 | — | — |
| 2012-07-18 | $11.53 | $11.53 | 80,600 | — | — |
| 2012-07-17 | $11.13 | $11.13 | 187,900 | — | — |
| 2012-07-16 | $11.15 | $11.15 | 84,900 | — | — |
| 2012-07-13 | $11.36 | $11.36 | 123,600 | — | — |
| 2012-07-12 | $11.58 | $11.58 | 123,500 | — | — |
| 2012-07-11 | $12.13 | $12.13 | 99,800 | — | — |
| 2012-07-10 | $12.16 | $12.16 | 85,500 | — | — |
| 2012-07-09 | $12.25 | $12.25 | 101,200 | — | — |
| 2012-07-06 | $12.56 | $12.56 | 111,700 | — | — |
| 2012-07-05 | $12.86 | $12.86 | 40,600 | — | — |
| 2012-07-03 | $12.41 | $12.41 | 93,800 | — | — |
| 2012-07-02 | $12.22 | $12.22 | 144,800 | — | — |
| 2012-06-29 | $12.55 | $12.55 | 145,700 | — | — |
| 2012-06-28 | $11.52 | $11.52 | 166,000 | — | — |
| 2012-06-27 | $11.49 | $11.49 | 194,400 | — | — |
| 2012-06-26 | $11.55 | $11.55 | 123,300 | — | — |
| 2012-06-25 | $11.74 | $11.74 | 118,900 | — | — |
| 2012-06-22 | $12.17 | $12.17 | 881,000 | — | — |
| 2012-06-21 | $11.71 | $11.71 | 150,700 | — | — |
| 2012-06-20 | $12.17 | $12.17 | 145,200 | — | — |
| 2012-06-19 | $12.40 | $12.40 | 198,900 | — | — |
| 2012-06-18 | $12.22 | $12.22 | 150,600 | — | — |
| 2012-06-15 | $12.42 | $12.42 | 212,500 | — | — |
| 2012-06-14 | $11.73 | $11.73 | 130,600 | — | — |
| 2012-06-13 | $11.56 | $11.56 | 171,100 | — | — |
| 2012-06-12 | $11.99 | $11.99 | 148,600 | — | — |
| 2012-06-11 | $12.56 | $12.56 | 235,200 | — | — |
| 2012-06-08 | $12.80 | $12.80 | 78,400 | — | — |
| 2012-06-07 | $12.61 | $12.61 | 159,200 | — | — |
| 2012-06-06 | $12.32 | $12.32 | 137,900 | — | — |
| 2012-06-05 | $11.71 | $11.71 | 97,900 | — | — |
| 2012-06-04 | $11.03 | $11.03 | 175,500 | — | — |
| 2012-06-01 | $11.09 | $11.09 | 139,100 | — | — |
| 2012-05-31 | $11.66 | $11.66 | 270,400 | — | — |
| 2012-05-30 | $11.08 | $11.08 | 133,900 | — | — |
| 2012-05-29 | $11.55 | $11.55 | 120,400 | — | — |
| 2012-05-25 | $11.44 | $11.44 | 100,000 | — | — |
| 2012-05-24 | $11.39 | $11.39 | 96,000 | — | — |
| 2012-05-23 | $11.46 | $11.46 | 84,000 | — | — |
| 2012-05-22 | $11.76 | $11.76 | 139,000 | — | — |
| 2012-05-21 | $11.60 | $11.60 | 181,300 | — | — |
| 2012-05-18 | $10.50 | $10.50 | 301,500 | — | — |
| 2012-05-17 | $10.75 | $10.75 | 222,800 | — | — |
| 2012-05-16 | $11.69 | $11.69 | 191,500 | — | — |
| 2012-05-15 | $13.09 | $13.09 | 201,000 | — | — |
| 2012-05-14 | $12.51 | $12.51 | 142,400 | — | — |
| 2012-05-11 | $12.94 | $12.94 | 251,000 | — | — |
| 2012-05-10 | $12.83 | $12.83 | 305,900 | — | — |
| 2012-05-09 | $13.74 | $13.74 | 241,900 | — | — |
| 2012-05-08 | $13.78 | $13.78 | 426,400 | — | — |
| 2012-05-07 | $15.00 | $15.00 | 113,000 | — | — |
| 2012-05-04 | $15.01 | $15.01 | 86,400 | — | — |
| 2012-05-03 | $15.46 | $15.46 | 151,000 | — | — |
| 2012-05-02 | $15.90 | $15.90 | 73,000 | — | — |
| 2012-05-01 | $16.12 | $16.12 | 123,700 | — | — |
| 2012-04-30 | $16.82 | $16.82 | 106,000 | — | — |
| 2012-04-27 | $16.79 | $16.79 | 113,100 | — | — |
| 2012-04-26 | $16.80 | $16.80 | 151,700 | — | — |
| 2012-04-25 | $16.15 | $16.15 | 246,900 | — | — |
| 2012-04-24 | $15.73 | $15.73 | 152,500 | — | — |
| 2012-04-23 | $15.29 | $15.29 | 105,100 | — | — |
| 2012-04-20 | $16.12 | $16.12 | 81,800 | — | — |
| 2012-04-19 | $15.99 | $15.99 | 106,000 | — | — |
| 2012-04-18 | $16.32 | $16.32 | 95,600 | — | — |
| 2012-04-17 | $16.73 | $16.73 | 252,000 | — | — |
| 2012-04-16 | $15.98 | $15.98 | 141,000 | — | — |
| 2012-04-13 | $16.47 | $16.47 | 83,000 | — | — |
| 2012-04-12 | $16.77 | $16.77 | 132,100 | — | — |
| 2012-04-11 | $16.64 | $16.64 | 263,600 | — | — |
| 2012-04-10 | $16.29 | $16.29 | 116,700 | — | — |
| 2012-04-09 | $16.78 | $16.78 | 329,300 | — | — |
| 2012-04-05 | $16.78 | $16.78 | 149,700 | — | — |
| 2012-04-04 | $17.30 | $17.30 | 88,800 | — | — |
| 2012-04-03 | $17.78 | $17.78 | 57,100 | — | — |
| 2012-04-02 | $18.07 | $18.07 | 85,000 | — | — |
| 2012-03-30 | $17.71 | $17.71 | 60,600 | — | — |
| 2012-03-29 | $17.91 | $17.91 | 126,200 | — | — |
| 2012-03-28 | $17.80 | $17.80 | 70,700 | — | — |
| 2012-03-27 | $18.52 | $18.52 | 243,100 | — | — |
| 2012-03-26 | $19.42 | $19.42 | 101,500 | — | — |
| 2012-03-23 | $18.40 | $18.40 | 65,600 | — | — |
| 2012-03-22 | $17.84 | $17.84 | 82,600 | — | — |
| 2012-03-21 | $18.09 | $18.09 | 109,500 | — | — |
| 2012-03-20 | $18.11 | $18.11 | 96,600 | — | — |
| 2012-03-19 | $18.68 | $18.68 | 72,300 | — | — |
| 2012-03-16 | $18.64 | $18.64 | 135,100 | — | — |
| 2012-03-15 | $19.24 | $19.24 | 264,100 | — | — |
| 2012-03-14 | $18.53 | $18.53 | 113,300 | — | — |
| 2012-03-13 | $18.82 | $18.82 | 187,100 | — | — |
| 2012-03-12 | $17.88 | $17.88 | 180,500 | — | — |
| 2012-03-09 | $17.27 | $17.27 | 139,900 | — | — |
| 2012-03-08 | $16.49 | $16.49 | 102,600 | — | — |
| 2012-03-07 | $16.11 | $16.11 | 468,700 | — | — |
| 2012-03-06 | $15.89 | $15.89 | 338,500 | — | — |
| 2012-03-05 | $17.21 | $17.21 | 152,700 | — | — |
| 2012-03-02 | $17.87 | $17.87 | 117,500 | — | — |
| 2012-03-01 | $18.60 | $18.60 | 439,200 | — | — |
| 2012-02-29 | $17.87 | $17.87 | 169,600 | — | — |
| 2012-02-28 | $18.21 | $18.21 | 262,500 | — | — |
| 2012-02-27 | $18.52 | $18.52 | 162,700 | — | — |
| 2012-02-24 | $18.37 | $18.37 | 123,900 | — | — |
| 2012-02-23 | $18.60 | $18.60 | 236,000 | — | — |
| 2012-02-22 | $18.12 | $18.12 | 78,300 | — | — |
| 2012-02-21 | $18.16 | $18.16 | 105,900 | — | — |
| 2012-02-17 | $18.11 | $18.11 | 135,700 | — | — |
| 2012-02-16 | $18.05 | $18.05 | 539,500 | — | — |
| 2012-02-15 | $18.81 | $18.81 | 244,900 | — | — |
| 2012-02-14 | $19.20 | $19.20 | 204,900 | — | — |
| 2012-02-13 | $19.00 | $19.00 | 228,300 | — | — |
| 2012-02-10 | $18.80 | $18.80 | 212,100 | — | — |
| 2012-02-09 | $19.36 | $19.36 | 143,000 | — | — |
| 2012-02-08 | $20.49 | $20.49 | 469,200 | — | — |
| 2012-02-07 | $19.07 | $19.07 | 842,000 | — | — |
| 2012-02-06 | $17.82 | $17.82 | 97,700 | — | — |
| 2012-02-03 | $18.16 | $18.16 | 104,700 | — | — |
| 2012-02-02 | $17.59 | $17.59 | 126,800 | — | — |
| 2012-02-01 | $17.21 | $17.21 | 114,900 | — | — |
| 2012-01-31 | $16.47 | $16.47 | 151,700 | — | — |
| 2012-01-30 | $16.35 | $16.35 | 95,500 | — | — |
| 2012-01-27 | $16.91 | $16.91 | 82,700 | — | — |
| 2012-01-26 | $17.24 | $17.24 | 117,000 | — | — |
| 2012-01-25 | $17.41 | $17.41 | 165,800 | — | — |
| 2012-01-24 | $17.11 | $17.11 | 136,000 | — | — |
| 2012-01-23 | $16.65 | $16.65 | 54,300 | — | — |
| 2012-01-20 | $16.71 | $16.71 | 197,600 | — | — |
| 2012-01-19 | $16.75 | $16.75 | 60,000 | — | — |
| 2012-01-18 | $16.67 | $16.67 | 53,400 | — | — |
| 2012-01-17 | $16.32 | $16.32 | 76,200 | — | — |
| 2012-01-13 | $16.18 | $16.18 | 74,900 | — | — |
| 2012-01-12 | $16.08 | $16.08 | 140,700 | — | — |
| 2012-01-11 | $15.75 | $15.75 | 109,900 | — | — |
| 2012-01-10 | $15.64 | $15.64 | 111,300 | — | — |
| 2012-01-09 | $15.28 | $15.28 | 84,000 | — | — |
| 2012-01-06 | $14.81 | $14.81 | 120,700 | — | — |
| 2012-01-05 | $14.85 | $14.85 | 165,600 | — | — |
| 2012-01-04 | $14.21 | $14.21 | 79,000 | — | — |
| 2012-01-03 | $14.85 | $14.85 | 153,900 | — | — |