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
- 2007-12-13 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 | $17.33 | $17.33 | 118,700 | — | — |
| 2012-12-28 | $16.97 | $16.97 | 71,700 | — | — |
| 2012-12-27 | $17.12 | $17.12 | 98,500 | — | — |
| 2012-12-26 | $17.00 | $17.00 | 101,500 | — | — |
| 2012-12-24 | $17.30 | $17.30 | 73,900 | — | — |
| 2012-12-21 | $17.08 | $17.08 | 341,700 | — | — |
| 2012-12-20 | $16.71 | $16.71 | 137,200 | — | — |
| 2012-12-19 | $16.99 | $16.99 | 197,100 | — | — |
| 2012-12-18 | $16.75 | $16.75 | 180,400 | — | — |
| 2012-12-17 | $15.94 | $15.94 | 114,500 | — | — |
| 2012-12-14 | $15.77 | $15.77 | 58,100 | — | — |
| 2012-12-13 | $15.66 | $15.66 | 108,600 | — | — |
| 2012-12-12 | $15.61 | $15.61 | 115,500 | — | — |
| 2012-12-11 | $15.56 | $15.56 | 137,400 | — | — |
| 2012-12-10 | $15.70 | $15.70 | 101,800 | — | — |
| 2012-12-07 | $15.66 | $15.66 | 85,000 | — | — |
| 2012-12-06 | $15.21 | $15.21 | 93,000 | — | — |
| 2012-12-05 | $14.99 | $14.99 | 104,500 | — | — |
| 2012-12-04 | $15.05 | $15.05 | 121,900 | — | — |
| 2012-12-03 | $14.91 | $14.91 | 115,800 | — | — |
| 2012-11-30 | $14.78 | $14.78 | 274,900 | — | — |
| 2012-11-29 | $14.56 | $14.56 | 135,800 | — | — |
| 2012-11-28 | $14.36 | $14.36 | 132,000 | — | — |
| 2012-11-27 | $14.39 | $14.39 | 113,100 | — | — |
| 2012-11-26 | $14.54 | $14.54 | 96,400 | — | — |
| 2012-11-23 | $14.34 | $14.34 | 50,700 | — | — |
| 2012-11-21 | $14.64 | $14.64 | 63,300 | — | — |
| 2012-11-20 | $14.16 | $14.16 | 80,700 | — | — |
| 2012-11-19 | $14.22 | $14.22 | 83,400 | — | — |
| 2012-11-16 | $13.95 | $13.95 | 165,600 | — | — |
| 2012-11-15 | $14.01 | $14.01 | 79,600 | — | — |
| 2012-11-14 | $14.32 | $14.32 | 135,500 | — | — |
| 2012-11-13 | $14.59 | $14.59 | 96,000 | — | — |
| 2012-11-12 | $14.60 | $14.60 | 63,900 | — | — |
| 2012-11-09 | $14.57 | $14.57 | 113,700 | — | — |
| 2012-11-08 | $14.65 | $14.65 | 322,000 | — | — |
| 2012-11-07 | $15.60 | $15.60 | 161,400 | — | — |
| 2012-11-06 | $16.27 | $16.27 | 59,400 | — | — |
| 2012-11-05 | $15.96 | $15.96 | 67,400 | — | — |
| 2012-11-02 | $15.93 | $15.93 | 82,000 | — | — |
| 2012-11-01 | $16.52 | $16.52 | 94,300 | — | — |
| 2012-10-31 | $16.01 | $16.01 | 128,500 | — | — |
| 2012-10-26 | $16.35 | $16.35 | 125,400 | — | — |
| 2012-10-25 | $16.09 | $16.09 | 65,100 | — | — |
| 2012-10-24 | $16.01 | $16.01 | 92,500 | — | — |
| 2012-10-23 | $16.01 | $16.01 | 66,700 | — | — |
| 2012-10-22 | $16.09 | $16.09 | 63,500 | — | — |
| 2012-10-19 | $16.20 | $16.20 | 133,200 | — | — |
| 2012-10-18 | $16.67 | $16.67 | 89,700 | — | — |
| 2012-10-17 | $17.09 | $17.09 | 74,300 | — | — |
| 2012-10-16 | $16.90 | $16.90 | 49,800 | — | — |
| 2012-10-15 | $16.60 | $16.60 | 55,800 | — | — |
| 2012-10-12 | $16.51 | $16.51 | 58,000 | — | — |
| 2012-10-11 | $16.81 | $16.81 | 71,400 | — | — |
| 2012-10-10 | $16.57 | $16.57 | 103,400 | — | — |
| 2012-10-09 | $16.22 | $16.22 | 181,600 | — | — |
| 2012-10-08 | $16.59 | $16.59 | 101,300 | — | — |
| 2012-10-05 | $17.06 | $17.06 | 66,500 | — | — |
| 2012-10-04 | $17.26 | $17.26 | 72,200 | — | — |
| 2012-10-03 | $17.23 | $17.23 | 126,800 | — | — |
| 2012-10-02 | $17.32 | $17.32 | 218,900 | — | — |
| 2012-10-01 | $16.50 | $16.50 | 136,700 | — | — |
| 2012-09-28 | $16.66 | $16.66 | 57,900 | — | — |
| 2012-09-27 | $17.05 | $17.05 | 60,900 | — | — |
| 2012-09-26 | $16.70 | $16.70 | 83,800 | — | — |
| 2012-09-25 | $16.63 | $16.63 | 149,300 | — | — |
| 2012-09-24 | $17.03 | $17.03 | 136,500 | — | — |
| 2012-09-21 | $17.10 | $17.10 | 254,600 | — | — |
| 2012-09-20 | $17.23 | $17.23 | 73,000 | — | — |
| 2012-09-19 | $17.38 | $17.38 | 95,000 | — | — |
| 2012-09-18 | $17.15 | $17.15 | 181,600 | — | — |
| 2012-09-17 | $17.23 | $17.23 | 181,500 | — | — |
| 2012-09-14 | $18.05 | $18.05 | 264,500 | — | — |
| 2012-09-13 | $17.10 | $17.10 | 178,500 | — | — |
| 2012-09-12 | $16.84 | $16.84 | 172,100 | — | — |
| 2012-09-11 | $15.89 | $15.89 | 76,800 | — | — |
| 2012-09-10 | $15.74 | $15.74 | 90,100 | — | — |
| 2012-09-07 | $15.69 | $15.69 | 69,500 | — | — |
| 2012-09-06 | $15.51 | $15.51 | 181,600 | — | — |
| 2012-09-05 | $14.93 | $14.93 | 119,800 | — | — |
| 2012-09-04 | $14.85 | $14.85 | 155,200 | — | — |
| 2012-08-31 | $14.39 | $14.39 | 191,400 | — | — |
| 2012-08-30 | $14.26 | $14.26 | 172,300 | — | — |
| 2012-08-29 | $14.41 | $14.41 | 180,300 | — | — |
| 2012-08-28 | $14.22 | $14.22 | 110,500 | — | — |
| 2012-08-27 | $14.27 | $14.27 | 411,200 | — | — |
| 2012-08-24 | $14.19 | $14.19 | 359,500 | — | — |
| 2012-08-23 | $13.65 | $13.65 | 184,100 | — | — |
| 2012-08-22 | $13.82 | $13.82 | 176,000 | — | — |
| 2012-08-21 | $13.49 | $13.49 | 139,400 | — | — |
| 2012-08-20 | $13.49 | $13.49 | 146,300 | — | — |
| 2012-08-17 | $12.60 | $12.60 | 240,600 | — | — |
| 2012-08-16 | $12.39 | $12.39 | 259,700 | — | — |
| 2012-08-15 | $12.19 | $12.19 | 242,400 | — | — |
| 2012-08-14 | $12.10 | $12.10 | 209,700 | — | — |
| 2012-08-13 | $12.07 | $12.07 | 77,000 | — | — |
| 2012-08-10 | $12.00 | $12.00 | 132,500 | — | — |
| 2012-08-09 | $12.09 | $12.09 | 128,900 | — | — |
| 2012-08-08 | $12.09 | $12.09 | 351,800 | — | — |
| 2012-08-07 | $11.62 | $11.62 | 185,700 | — | — |
| 2012-08-06 | $11.74 | $11.74 | 103,900 | — | — |
| 2012-08-03 | $11.69 | $11.69 | 211,000 | — | — |
| 2012-08-02 | $11.46 | $11.46 | 212,000 | — | — |
| 2012-08-01 | $11.22 | $11.22 | 171,700 | — | — |
| 2012-07-31 | $11.38 | $11.38 | 1,156,000 | — | — |
| 2012-07-30 | $11.61 | $11.61 | 59,900 | — | — |
| 2012-07-27 | $11.71 | $11.71 | 192,200 | — | — |
| 2012-07-26 | $11.88 | $11.88 | 47,000 | — | — |
| 2012-07-25 | $11.88 | $11.88 | 60,500 | — | — |
| 2012-07-24 | $11.95 | $11.95 | 86,900 | — | — |
| 2012-07-23 | $12.07 | $12.07 | 67,900 | — | — |
| 2012-07-20 | $12.29 | $12.29 | 81,300 | — | — |
| 2012-07-19 | $12.59 | $12.59 | 47,400 | — | — |
| 2012-07-18 | $12.68 | $12.68 | 104,700 | — | — |
| 2012-07-17 | $12.70 | $12.70 | 161,100 | — | — |
| 2012-07-16 | $12.71 | $12.71 | 92,200 | — | — |
| 2012-07-13 | $12.70 | $12.70 | 84,700 | — | — |
| 2012-07-12 | $12.54 | $12.54 | 63,400 | — | — |
| 2012-07-11 | $12.61 | $12.61 | 101,600 | — | — |
| 2012-07-10 | $12.75 | $12.75 | 100,100 | — | — |
| 2012-07-09 | $13.19 | $13.19 | 138,500 | — | — |
| 2012-07-06 | $13.35 | $13.35 | 221,400 | — | — |
| 2012-07-05 | $13.18 | $13.18 | 89,400 | — | — |
| 2012-07-03 | $12.76 | $12.76 | 56,200 | — | — |
| 2012-07-02 | $12.50 | $12.50 | 101,000 | — | — |
| 2012-06-29 | $12.81 | $12.81 | 211,600 | — | — |
| 2012-06-28 | $12.28 | $12.28 | 76,400 | — | — |
| 2012-06-27 | $12.43 | $12.43 | 74,300 | — | — |
| 2012-06-26 | $12.56 | $12.56 | 92,900 | — | — |
| 2012-06-25 | $12.36 | $12.36 | 103,800 | — | — |
| 2012-06-22 | $12.70 | $12.70 | 188,600 | — | — |
| 2012-06-21 | $12.77 | $12.77 | 146,300 | — | — |
| 2012-06-20 | $13.35 | $13.35 | 49,800 | — | — |
| 2012-06-19 | $13.49 | $13.49 | 91,400 | — | — |
| 2012-06-18 | $13.11 | $13.11 | 109,500 | — | — |
| 2012-06-15 | $13.33 | $13.33 | 156,300 | — | — |
| 2012-06-14 | $13.25 | $13.25 | 145,900 | — | — |
| 2012-06-13 | $12.79 | $12.79 | 103,500 | — | — |
| 2012-06-12 | $13.00 | $13.00 | 78,500 | — | — |
| 2012-06-11 | $12.87 | $12.87 | 174,200 | — | — |
| 2012-06-08 | $12.96 | $12.96 | 163,000 | — | — |
| 2012-06-07 | $12.59 | $12.59 | 183,500 | — | — |
| 2012-06-06 | $12.43 | $12.43 | 215,500 | — | — |
| 2012-06-05 | $12.30 | $12.30 | 147,800 | — | — |
| 2012-06-04 | $12.47 | $12.47 | 189,900 | — | — |
| 2012-06-01 | $12.81 | $12.81 | 113,500 | — | — |
| 2012-05-31 | $13.49 | $13.49 | 194,000 | — | — |
| 2012-05-30 | $13.43 | $13.43 | 128,800 | — | — |
| 2012-05-29 | $13.86 | $13.86 | 91,800 | — | — |
| 2012-05-25 | $13.78 | $13.78 | 111,900 | — | — |
| 2012-05-24 | $13.89 | $13.89 | 113,500 | — | — |
| 2012-05-23 | $14.05 | $14.05 | 137,000 | — | — |
| 2012-05-22 | $14.06 | $14.06 | 160,900 | — | — |
| 2012-05-21 | $14.24 | $14.24 | 190,400 | — | — |
| 2012-05-18 | $14.11 | $14.11 | 185,600 | — | — |
| 2012-05-17 | $14.22 | $14.22 | 184,000 | — | — |
| 2012-05-16 | $14.59 | $14.59 | 152,000 | — | — |
| 2012-05-15 | $15.03 | $15.03 | 114,000 | — | — |
| 2012-05-14 | $15.20 | $15.20 | 109,800 | — | — |
| 2012-05-11 | $15.58 | $15.58 | 130,000 | — | — |
| 2012-05-10 | $15.75 | $15.75 | 89,300 | — | — |
| 2012-05-09 | $15.76 | $15.76 | 78,700 | — | — |
| 2012-05-08 | $15.72 | $15.72 | 101,700 | — | — |
| 2012-05-07 | $15.52 | $15.52 | 83,000 | — | — |
| 2012-05-04 | $15.40 | $15.40 | 152,400 | — | — |
| 2012-05-03 | $15.74 | $15.74 | 152,000 | — | — |
| 2012-05-02 | $15.91 | $15.91 | 111,000 | — | — |
| 2012-05-01 | $15.65 | $15.65 | 224,700 | — | — |
| 2012-04-30 | $15.38 | $15.38 | 168,000 | — | — |
| 2012-04-27 | $15.16 | $15.16 | 340,000 | — | — |
| 2012-04-26 | $14.80 | $14.80 | 377,200 | — | — |
| 2012-04-25 | $14.85 | $14.85 | 341,500 | — | — |
| 2012-04-24 | $14.85 | $14.85 | 160,400 | — | — |
| 2012-04-23 | $14.93 | $14.93 | 156,200 | — | — |
| 2012-04-20 | $15.20 | $15.20 | 109,100 | — | — |
| 2012-04-19 | $15.00 | $15.00 | 84,400 | — | — |
| 2012-04-18 | $15.17 | $15.17 | 76,900 | — | — |
| 2012-04-17 | $15.46 | $15.46 | 151,500 | — | — |
| 2012-04-16 | $15.32 | $15.32 | 88,400 | — | — |
| 2012-04-13 | $15.35 | $15.35 | 95,700 | — | — |
| 2012-04-12 | $15.90 | $15.90 | 118,000 | — | — |
| 2012-04-11 | $15.29 | $15.29 | 169,500 | — | — |
| 2012-04-10 | $15.01 | $15.01 | 222,900 | — | — |
| 2012-04-09 | $15.23 | $15.23 | 266,300 | — | — |
| 2012-04-05 | $15.22 | $15.22 | 62,200 | — | — |
| 2012-04-04 | $15.30 | $15.30 | 137,200 | — | — |
| 2012-04-03 | $15.41 | $15.41 | 129,300 | — | — |
| 2012-04-02 | $15.74 | $15.74 | 242,200 | — | — |
| 2012-03-30 | $15.39 | $15.39 | 133,400 | — | — |
| 2012-03-29 | $15.21 | $15.21 | 150,700 | — | — |
| 2012-03-28 | $15.34 | $15.34 | 158,400 | — | — |
| 2012-03-27 | $15.51 | $15.51 | 91,200 | — | — |
| 2012-03-26 | $16.03 | $16.03 | 142,100 | — | — |
| 2012-03-23 | $15.50 | $15.50 | 124,700 | — | — |
| 2012-03-22 | $15.54 | $15.54 | 114,600 | — | — |
| 2012-03-21 | $15.66 | $15.66 | 87,600 | — | — |
| 2012-03-20 | $15.67 | $15.67 | 56,600 | — | — |
| 2012-03-19 | $16.02 | $16.02 | 152,100 | — | — |
| 2012-03-16 | $15.95 | $15.95 | 265,100 | — | — |
| 2012-03-15 | $16.43 | $16.43 | 89,100 | — | — |
| 2012-03-14 | $16.03 | $16.03 | 68,000 | — | — |
| 2012-03-13 | $16.16 | $16.16 | 131,200 | — | — |
| 2012-03-12 | $15.42 | $15.42 | 109,300 | — | — |
| 2012-03-09 | $15.72 | $15.72 | 92,000 | — | — |
| 2012-03-08 | $15.68 | $15.68 | 117,000 | — | — |
| 2012-03-07 | $15.39 | $15.39 | 221,900 | — | — |
| 2012-03-06 | $14.88 | $14.88 | 145,700 | — | — |
| 2012-03-05 | $15.35 | $15.35 | 153,300 | — | — |
| 2012-03-02 | $15.35 | $15.35 | 162,400 | — | — |
| 2012-03-01 | $16.00 | $16.00 | 187,000 | — | — |
| 2012-02-29 | $15.69 | $15.69 | 176,100 | — | — |
| 2012-02-28 | $16.47 | $16.47 | 139,100 | — | — |
| 2012-02-27 | $16.46 | $16.46 | 58,100 | — | — |
| 2012-02-24 | $16.53 | $16.53 | 85,300 | — | — |
| 2012-02-23 | $16.59 | $16.59 | 104,700 | — | — |
| 2012-02-22 | $16.36 | $16.36 | 74,900 | — | — |
| 2012-02-21 | $16.66 | $16.66 | 216,400 | — | — |
| 2012-02-17 | $16.76 | $16.76 | 110,900 | — | — |
| 2012-02-16 | $16.68 | $16.68 | 191,800 | — | — |
| 2012-02-15 | $16.10 | $16.10 | 118,000 | — | — |
| 2012-02-14 | $16.11 | $16.11 | 114,800 | — | — |
| 2012-02-13 | $16.59 | $16.59 | 73,400 | — | — |
| 2012-02-10 | $16.29 | $16.29 | 61,800 | — | — |
| 2012-02-09 | $16.75 | $16.75 | 62,900 | — | — |
| 2012-02-08 | $16.86 | $16.86 | 72,000 | — | — |
| 2012-02-07 | $16.90 | $16.90 | 114,700 | — | — |
| 2012-02-06 | $16.99 | $16.99 | 97,400 | — | — |
| 2012-02-03 | $16.94 | $16.94 | 138,400 | — | — |
| 2012-02-02 | $16.46 | $16.46 | 146,200 | — | — |
| 2012-02-01 | $16.19 | $16.19 | 184,000 | — | — |
| 2012-01-31 | $15.92 | $15.92 | 100,900 | — | — |
| 2012-01-30 | $15.81 | $15.81 | 74,400 | — | — |
| 2012-01-27 | $16.44 | $16.44 | 71,300 | — | — |
| 2012-01-26 | $16.14 | $16.14 | 114,700 | — | — |
| 2012-01-25 | $16.46 | $16.46 | 62,100 | — | — |
| 2012-01-24 | $16.20 | $16.20 | 102,000 | — | — |
| 2012-01-23 | $16.00 | $16.00 | 88,200 | — | — |
| 2012-01-20 | $15.96 | $15.96 | 135,700 | — | — |
| 2012-01-19 | $15.80 | $15.80 | 141,600 | — | — |
| 2012-01-18 | $15.28 | $15.28 | 126,000 | — | — |
| 2012-01-17 | $14.94 | $14.94 | 196,400 | — | — |
| 2012-01-13 | $15.20 | $15.20 | 96,100 | — | — |
| 2012-01-12 | $15.29 | $15.29 | 167,500 | — | — |
| 2012-01-11 | $15.17 | $15.17 | 187,600 | — | — |
| 2012-01-10 | $14.95 | $14.95 | 147,800 | — | — |
| 2012-01-09 | $14.49 | $14.49 | 724,200 | — | — |
| 2012-01-06 | $15.05 | $15.05 | 305,900 | — | — |
| 2012-01-05 | $16.01 | $16.01 | 293,200 | — | — |
| 2012-01-04 | $15.62 | $15.62 | 121,800 | — | — |
| 2012-01-03 | $15.75 | $15.75 | 162,200 | — | — |