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
- 1994-04-06 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 | $14.00 | $25.55 | 2,500 | — | — |
| 2012-12-28 | $13.90 | $25.37 | 3,100 | — | — |
| 2012-12-27 | $13.85 | $25.28 | 1,300 | — | — |
| 2012-12-26 | $14.00 | $25.55 | 1,600 | — | — |
| 2012-12-24 | $13.80 | $25.19 | 1,200 | — | — |
| 2012-12-21 | $13.80 | $25.19 | 1,500 | — | — |
| 2012-12-20 | $13.90 | $25.37 | 2,600 | — | — |
| 2012-12-19 | $13.90 | $25.37 | 2,700 | — | — |
| 2012-12-18 | $13.90 | $25.37 | 2,100 | — | — |
| 2012-12-17 | $13.90 | $25.37 | 0 | — | — |
| 2012-12-14 | $13.90 | $25.37 | 2,100 | — | — |
| 2012-12-13 | $14.00 | $25.55 | 2,000 | — | — |
| 2012-12-12 | $14.00 | $25.55 | 0 | — | — |
| 2012-12-11 | $14.00 | $25.55 | 600 | — | — |
| 2012-12-10 | $13.90 | $25.37 | 4,000 | — | — |
| 2012-12-07 | $13.80 | $25.19 | 0 | — | — |
| 2012-12-06 | $13.80 | $25.19 | 500 | — | — |
| 2012-12-05 | $14.00 | $25.55 | 800 | — | — |
| 2012-12-04 | $13.70 | $25.01 | 1,500 | — | — |
| 2012-12-03 | $13.75 | $25.10 | 2,700 | — | — |
| 2012-11-30 | $14.10 | $25.74 | 1,200 | — | — |
| 2012-11-29 | $14.00 | $25.55 | 700 | — | — |
| 2012-11-28 | $13.85 | $25.28 | 1,100 | — | — |
| 2012-11-27 | $13.65 | $24.91 | 0 | — | — |
| 2012-11-26 | $13.65 | $24.91 | 0 | — | — |
| 2012-11-23 | $13.65 | $24.91 | 0 | — | — |
| 2012-11-21 | $13.65 | $24.91 | 5,900 | — | — |
| 2012-11-20 | $14.13 | $25.79 | 1,500 | — | — |
| 2012-11-19 | $14.00 | $25.55 | 2,200 | — | — |
| 2012-11-16 | $14.00 | $25.55 | 600 | — | — |
| 2012-11-15 | $13.80 | $25.19 | 2,900 | — | — |
| 2012-11-14 | $13.80 | $25.19 | 300 | — | — |
| 2012-11-13 | $13.80 | $25.19 | 1,000 | — | — |
| 2012-11-12 | $14.00 | $25.55 | 1,300 | — | — |
| 2012-11-09 | $14.00 | $25.55 | 1,000 | — | — |
| 2012-11-08 | $13.80 | $25.19 | 100 | — | — |
| 2012-11-07 | $13.51 | $24.66 | 900 | — | — |
| 2012-11-06 | $14.75 | $26.61 | 0 | — | — |
| 2012-11-05 | $14.75 | $26.61 | 0 | — | — |
| 2012-11-02 | $14.75 | $26.61 | 600 | — | — |
| 2012-11-01 | $14.50 | $26.16 | 1,100 | — | — |
| 2012-10-31 | $14.85 | $26.79 | 4,100 | — | — |
| 2012-10-26 | $14.40 | $25.98 | 500 | — | — |
| 2012-10-25 | $14.40 | $25.98 | 700 | — | — |
| 2012-10-24 | $14.50 | $26.16 | 500 | — | — |
| 2012-10-23 | $14.50 | $26.16 | 200 | — | — |
| 2012-10-22 | $14.75 | $26.61 | 0 | — | — |
| 2012-10-19 | $14.75 | $26.61 | 3,000 | — | — |
| 2012-10-18 | $14.21 | $25.64 | 0 | — | — |
| 2012-10-17 | $14.21 | $25.64 | 0 | — | — |
| 2012-10-16 | $14.21 | $25.64 | 3,600 | — | — |
| 2012-10-15 | $14.15 | $25.53 | 6,300 | — | — |
| 2012-10-12 | $14.16 | $25.55 | 0 | — | — |
| 2012-10-11 | $14.16 | $25.55 | 4,300 | — | — |
| 2012-10-10 | $14.20 | $25.62 | 11,200 | — | — |
| 2012-10-09 | $14.45 | $26.07 | 0 | — | — |
| 2012-10-08 | $14.45 | $26.07 | 0 | — | — |
| 2012-10-05 | $14.45 | $26.07 | 200 | — | — |
| 2012-10-04 | $14.48 | $26.12 | 3,000 | — | — |
| 2012-10-03 | $14.50 | $26.16 | 600 | — | — |
| 2012-10-02 | $14.40 | $25.98 | 1,800 | — | — |
| 2012-10-01 | $14.40 | $25.98 | 1,700 | — | — |
| 2012-09-28 | $14.37 | $25.93 | 0 | — | — |
| 2012-09-27 | $14.37 | $25.93 | 800 | — | — |
| 2012-09-26 | $14.37 | $25.93 | 300 | — | — |
| 2012-09-25 | $14.25 | $25.71 | 1,400 | — | — |
| 2012-09-24 | $14.15 | $25.53 | 1,100 | — | — |
| 2012-09-21 | $14.25 | $25.71 | 9,200 | — | — |
| 2012-09-20 | $14.20 | $25.62 | 2,100 | — | — |
| 2012-09-19 | $14.20 | $25.62 | 0 | — | — |
| 2012-09-18 | $14.20 | $25.62 | 1,000 | — | — |
| 2012-09-17 | $14.25 | $25.71 | 1,500 | — | — |
| 2012-09-14 | $14.10 | $25.44 | 0 | — | — |
| 2012-09-13 | $14.10 | $25.44 | 0 | — | — |
| 2012-09-12 | $14.10 | $25.44 | 0 | — | — |
| 2012-09-11 | $14.10 | $25.44 | 200 | — | — |
| 2012-09-10 | $14.05 | $25.35 | 1,900 | — | — |
| 2012-09-07 | $14.25 | $25.71 | 5,000 | — | — |
| 2012-09-06 | $14.00 | $25.26 | 3,100 | — | — |
| 2012-09-05 | $14.05 | $25.35 | 2,000 | — | — |
| 2012-09-04 | $14.05 | $25.35 | 500 | — | — |
| 2012-08-31 | $14.09 | $25.42 | 7,200 | — | — |
| 2012-08-30 | $14.30 | $25.80 | 1,000 | — | — |
| 2012-08-29 | $13.90 | $25.08 | 8,200 | — | — |
| 2012-08-28 | $13.75 | $24.81 | 1,700 | — | — |
| 2012-08-27 | $13.70 | $24.72 | 3,700 | — | — |
| 2012-08-24 | $13.70 | $24.72 | 3,300 | — | — |
| 2012-08-23 | $13.75 | $24.81 | 900 | — | — |
| 2012-08-22 | $13.50 | $24.36 | 300 | — | — |
| 2012-08-21 | $13.90 | $25.08 | 4,800 | — | — |
| 2012-08-20 | $13.90 | $25.08 | 1,000 | — | — |
| 2012-08-17 | $13.65 | $24.63 | 0 | — | — |
| 2012-08-16 | $13.65 | $24.63 | 700 | — | — |
| 2012-08-15 | $13.50 | $24.36 | 1,300 | — | — |
| 2012-08-14 | $13.90 | $25.08 | 6,800 | — | — |
| 2012-08-13 | $13.70 | $24.72 | 0 | — | — |
| 2012-08-10 | $13.70 | $24.72 | 0 | — | — |
| 2012-08-09 | $13.70 | $24.72 | 3,500 | — | — |
| 2012-08-08 | $13.60 | $24.54 | 1,000 | — | — |
| 2012-08-07 | $13.41 | $23.89 | 5,700 | — | — |
| 2012-08-06 | $13.25 | $23.60 | 2,200 | — | — |
| 2012-08-03 | $13.45 | $23.96 | 2,000 | — | — |
| 2012-08-02 | $13.80 | $24.58 | 2,200 | — | — |
| 2012-08-01 | $13.60 | $24.23 | 0 | — | — |
| 2012-07-31 | $13.60 | $24.23 | 200 | — | — |
| 2012-07-30 | $14.00 | $24.94 | 0 | — | — |
| 2012-07-27 | $14.00 | $24.94 | 100 | — | — |
| 2012-07-26 | $14.25 | $25.38 | 3,800 | — | — |
| 2012-07-25 | $13.45 | $23.96 | 700 | — | — |
| 2012-07-24 | $14.15 | $25.21 | 5,200 | — | — |
| 2012-07-23 | $13.15 | $23.42 | 200 | — | — |
| 2012-07-20 | $13.96 | $24.87 | 0 | — | — |
| 2012-07-19 | $13.96 | $24.87 | 700 | — | — |
| 2012-07-18 | $13.40 | $23.87 | 0 | — | — |
| 2012-07-17 | $13.40 | $23.87 | 0 | — | — |
| 2012-07-16 | $13.40 | $23.87 | 0 | — | — |
| 2012-07-13 | $13.40 | $23.87 | 0 | — | — |
| 2012-07-12 | $13.40 | $23.87 | 0 | — | — |
| 2012-07-11 | $13.40 | $23.87 | 200 | — | — |
| 2012-07-10 | $13.98 | $24.90 | 4,500 | — | — |
| 2012-07-09 | $13.25 | $23.60 | 400 | — | — |
| 2012-07-06 | $13.15 | $23.42 | 400 | — | — |
| 2012-07-05 | $13.15 | $23.42 | 600 | — | — |
| 2012-07-03 | $13.12 | $23.37 | 200 | — | — |
| 2012-07-02 | $13.12 | $23.37 | 500 | — | — |
| 2012-06-29 | $13.12 | $23.37 | 1,200 | — | — |
| 2012-06-28 | $13.50 | $24.05 | 0 | — | — |
| 2012-06-27 | $13.50 | $24.05 | 0 | — | — |
| 2012-06-26 | $13.50 | $24.05 | 1,400 | — | — |
| 2012-06-25 | $13.50 | $24.05 | 2,700 | — | — |
| 2012-06-22 | $13.05 | $23.25 | 0 | — | — |
| 2012-06-21 | $13.05 | $23.25 | 0 | — | — |
| 2012-06-20 | $13.05 | $23.25 | 300 | — | — |
| 2012-06-19 | $13.25 | $23.60 | 1,500 | — | — |
| 2012-06-18 | $13.35 | $23.78 | 0 | — | — |
| 2012-06-15 | $13.35 | $23.78 | 0 | — | — |
| 2012-06-14 | $13.35 | $23.78 | 500 | — | — |
| 2012-06-13 | $13.25 | $23.60 | 0 | — | — |
| 2012-06-12 | $13.25 | $23.60 | 0 | — | — |
| 2012-06-11 | $13.25 | $23.60 | 400 | — | — |
| 2012-06-08 | $13.05 | $23.25 | 1,400 | — | — |
| 2012-06-07 | $13.05 | $23.25 | 0 | — | — |
| 2012-06-06 | $13.05 | $23.25 | 600 | — | — |
| 2012-06-05 | $13.05 | $23.25 | 800 | — | — |
| 2012-06-04 | $13.50 | $24.05 | 1,900 | — | — |
| 2012-06-01 | $13.25 | $23.60 | 0 | — | — |
| 2012-05-31 | $13.25 | $23.60 | 0 | — | — |
| 2012-05-30 | $13.25 | $23.60 | 0 | — | — |
| 2012-05-29 | $13.25 | $23.60 | 2,100 | — | — |
| 2012-05-25 | $13.50 | $24.05 | 11,200 | — | — |
| 2012-05-24 | $13.75 | $24.49 | 1,900 | — | — |
| 2012-05-23 | $13.89 | $24.74 | 200 | — | — |
| 2012-05-22 | $13.75 | $24.49 | 8,700 | — | — |
| 2012-05-21 | $13.09 | $23.32 | 1,000 | — | — |
| 2012-05-18 | $13.00 | $23.16 | 0 | — | — |
| 2012-05-17 | $13.00 | $23.16 | 1,800 | — | — |
| 2012-05-16 | $12.90 | $22.98 | 200 | — | — |
| 2012-05-15 | $13.00 | $23.16 | 500 | — | — |
| 2012-05-14 | $13.25 | $23.60 | 2,900 | — | — |
| 2012-05-11 | $13.25 | $23.60 | 3,800 | — | — |
| 2012-05-10 | $13.34 | $23.76 | 1,800 | — | — |
| 2012-05-09 | $13.50 | $24.05 | 1,000 | — | — |
| 2012-05-08 | $14.25 | $25.38 | 200 | — | — |
| 2012-05-07 | $14.00 | $24.64 | 400 | — | — |
| 2012-05-04 | $14.10 | $24.81 | 0 | — | — |
| 2012-05-03 | $14.10 | $24.81 | 0 | — | — |
| 2012-05-02 | $14.10 | $24.81 | 4,700 | — | — |
| 2012-05-01 | $13.96 | $24.57 | 1,500 | — | — |
| 2012-04-30 | $14.25 | $25.08 | 3,800 | — | — |
| 2012-04-27 | $14.75 | $25.96 | 1,700 | — | — |
| 2012-04-26 | $14.40 | $25.34 | 7,100 | — | — |
| 2012-04-25 | $14.45 | $25.43 | 6,000 | — | — |
| 2012-04-24 | $15.45 | $27.19 | 2,500 | — | — |
| 2012-04-23 | $15.80 | $27.80 | 400 | — | — |
| 2012-04-20 | $15.80 | $27.80 | 300 | — | — |
| 2012-04-19 | $15.50 | $27.28 | 0 | — | — |
| 2012-04-18 | $15.50 | $27.28 | 200 | — | — |
| 2012-04-17 | $15.70 | $27.63 | 0 | — | — |
| 2012-04-16 | $15.70 | $27.63 | 0 | — | — |
| 2012-04-13 | $15.70 | $27.63 | 900 | — | — |
| 2012-04-12 | $15.45 | $27.19 | 1,000 | — | — |
| 2012-04-11 | $15.60 | $27.45 | 1,900 | — | — |
| 2012-04-10 | $15.90 | $27.98 | 1,500 | — | — |
| 2012-04-09 | $15.75 | $27.72 | 200 | — | — |
| 2012-04-05 | $15.90 | $27.98 | 1,100 | — | — |
| 2012-04-04 | $15.60 | $27.45 | 0 | — | — |
| 2012-04-03 | $15.60 | $27.45 | 1,100 | — | — |
| 2012-04-02 | $15.80 | $27.80 | 0 | — | — |
| 2012-03-30 | $15.80 | $27.80 | 200 | — | — |
| 2012-03-29 | $15.80 | $27.80 | 800 | — | — |
| 2012-03-28 | $15.75 | $27.72 | 1,800 | — | — |
| 2012-03-27 | $15.95 | $28.07 | 900 | — | — |
| 2012-03-26 | $15.95 | $28.07 | 4,500 | — | — |
| 2012-03-23 | $15.40 | $27.10 | 0 | — | — |
| 2012-03-22 | $15.40 | $27.10 | 1,100 | — | — |
| 2012-03-21 | $15.50 | $27.28 | 700 | — | — |
| 2012-03-20 | $15.10 | $26.57 | 600 | — | — |
| 2012-03-19 | $14.95 | $26.31 | 200 | — | — |
| 2012-03-16 | $15.00 | $26.40 | 900 | — | — |
| 2012-03-15 | $15.50 | $27.28 | 0 | — | — |
| 2012-03-14 | $15.50 | $27.28 | 1,300 | — | — |
| 2012-03-13 | $14.20 | $24.99 | 4,200 | — | — |
| 2012-03-12 | $14.12 | $24.85 | 500 | — | — |
| 2012-03-09 | $14.15 | $24.90 | 1,000 | — | — |
| 2012-03-08 | $14.19 | $24.97 | 700 | — | — |
| 2012-03-07 | $14.00 | $24.64 | 800 | — | — |
| 2012-03-06 | $13.95 | $24.55 | 1,900 | — | — |
| 2012-03-05 | $14.05 | $24.72 | 1,100 | — | — |
| 2012-03-02 | $14.00 | $24.64 | 400 | — | — |
| 2012-03-01 | $14.20 | $24.99 | 2,000 | — | — |
| 2012-02-29 | $13.75 | $24.20 | 10,200 | — | — |
| 2012-02-28 | $14.00 | $24.64 | 9,300 | — | — |
| 2012-02-27 | $14.05 | $24.72 | 3,800 | — | — |
| 2012-02-24 | $14.25 | $25.08 | 6,500 | — | — |
| 2012-02-23 | $14.80 | $26.04 | 5,200 | — | — |
| 2012-02-22 | $14.80 | $26.04 | 2,600 | — | — |
| 2012-02-21 | $15.00 | $26.40 | 1,400 | — | — |
| 2012-02-17 | $15.00 | $26.40 | 1,100 | — | — |
| 2012-02-16 | $15.43 | $27.15 | 2,000 | — | — |
| 2012-02-15 | $15.25 | $26.84 | 3,000 | — | — |
| 2012-02-14 | $14.36 | $25.27 | 5,500 | — | — |
| 2012-02-13 | $14.50 | $25.52 | 600 | — | — |
| 2012-02-10 | $14.60 | $25.69 | 0 | — | — |
| 2012-02-09 | $14.60 | $25.69 | 0 | — | — |
| 2012-02-08 | $14.60 | $25.69 | 1,400 | — | — |
| 2012-02-07 | $14.70 | $25.87 | 2,000 | — | — |
| 2012-02-06 | $14.86 | $26.15 | 800 | — | — |
| 2012-02-03 | $14.80 | $26.04 | 200 | — | — |
| 2012-02-02 | $14.70 | $25.87 | 1,700 | — | — |
| 2012-02-01 | $14.70 | $25.87 | 800 | — | — |
| 2012-01-31 | $14.80 | $25.57 | 700 | — | — |
| 2012-01-30 | $14.90 | $25.74 | 5,700 | — | — |
| 2012-01-27 | $15.10 | $26.09 | 100 | — | — |
| 2012-01-26 | $14.70 | $25.40 | 300 | — | — |
| 2012-01-25 | $15.50 | $26.78 | 500 | — | — |
| 2012-01-24 | $15.00 | $25.91 | 300 | — | — |
| 2012-01-23 | $14.80 | $25.57 | 4,700 | — | — |
| 2012-01-20 | $14.80 | $25.57 | 4,800 | — | — |
| 2012-01-19 | $14.55 | $25.14 | 800 | — | — |
| 2012-01-18 | $14.55 | $25.14 | 300 | — | — |
| 2012-01-17 | $14.50 | $25.05 | 600 | — | — |
| 2012-01-13 | $14.00 | $24.19 | 0 | — | — |
| 2012-01-12 | $14.00 | $24.19 | 3,700 | — | — |
| 2012-01-11 | $13.15 | $22.72 | 5,900 | — | — |
| 2012-01-10 | $12.91 | $22.30 | 500 | — | — |
| 2012-01-09 | $12.75 | $22.03 | 2,100 | — | — |
| 2012-01-06 | $12.95 | $22.37 | 2,200 | — | — |
| 2012-01-05 | $12.60 | $21.77 | 3,900 | — | — |
| 2012-01-04 | $12.49 | $21.58 | 2,000 | — | — |
| 2012-01-03 | $12.35 | $21.34 | 0 | — | — |