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
- 2003-11-25 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 | $15.35 | $28.33 | 275,832 | — | — |
| 2012-12-28 | $15.15 | $27.96 | 165,583 | — | — |
| 2012-12-27 | $15.28 | $28.21 | 163,897 | — | — |
| 2012-12-26 | $15.31 | $28.26 | 143,766 | — | — |
| 2012-12-24 | $15.37 | $28.36 | 108,878 | — | — |
| 2012-12-21 | $15.48 | $28.57 | 301,760 | — | — |
| 2012-12-20 | $15.48 | $28.57 | 261,814 | — | — |
| 2012-12-19 | $15.37 | $28.36 | 391,772 | — | — |
| 2012-12-18 | $15.37 | $28.36 | 501,282 | — | — |
| 2012-12-17 | $15.19 | $28.03 | 327,372 | — | — |
| 2012-12-14 | $15.15 | $27.96 | 180,866 | — | — |
| 2012-12-13 | $15.13 | $27.93 | 190,669 | — | — |
| 2012-12-12 | $15.17 | $28.00 | 299,758 | — | — |
| 2012-12-11 | $15.28 | $28.05 | 305,765 | — | — |
| 2012-12-10 | $15.19 | $27.89 | 229,140 | — | — |
| 2012-12-07 | $15.19 | $27.89 | 221,972 | — | — |
| 2012-12-06 | $15.19 | $27.89 | 191,512 | — | — |
| 2012-12-05 | $15.18 | $27.87 | 243,369 | — | — |
| 2012-12-04 | $15.20 | $27.91 | 154,306 | — | — |
| 2012-12-03 | $15.28 | $28.07 | 214,278 | — | — |
| 2012-11-30 | $15.40 | $28.27 | 151,038 | — | — |
| 2012-11-29 | $15.29 | $28.08 | 263,500 | — | — |
| 2012-11-28 | $15.22 | $27.94 | 172,856 | — | — |
| 2012-11-27 | $15.21 | $27.93 | 288,269 | — | — |
| 2012-11-26 | $15.15 | $27.82 | 294,171 | — | — |
| 2012-11-23 | $15.13 | $27.79 | 179,812 | — | — |
| 2012-11-21 | $15.25 | $28.00 | 142,922 | — | — |
| 2012-11-20 | $15.10 | $27.73 | 263,184 | — | — |
| 2012-11-19 | $14.94 | $27.44 | 340,653 | — | — |
| 2012-11-16 | $14.70 | $26.99 | 371,324 | — | — |
| 2012-11-15 | $14.20 | $26.08 | 554,615 | — | — |
| 2012-11-14 | $14.57 | $26.76 | 317,886 | — | — |
| 2012-11-13 | $14.94 | $27.44 | 305,660 | — | — |
| 2012-11-12 | $15.31 | $27.98 | 104,346 | — | — |
| 2012-11-09 | $15.38 | $28.10 | 165,373 | — | — |
| 2012-11-08 | $15.46 | $28.26 | 206,584 | — | — |
| 2012-11-07 | $15.65 | $28.58 | 214,067 | — | — |
| 2012-11-06 | $15.83 | $28.91 | 154,200 | — | — |
| 2012-11-05 | $15.82 | $28.90 | 165,373 | — | — |
| 2012-11-02 | $16.02 | $29.28 | 127,007 | — | — |
| 2012-11-01 | $16.05 | $29.33 | 163,686 | — | — |
| 2012-10-31 | $15.85 | $28.97 | 198,995 | — | — |
| 2012-10-26 | $15.81 | $28.88 | 192,460 | — | — |
| 2012-10-25 | $15.76 | $28.79 | 180,656 | — | — |
| 2012-10-24 | $15.75 | $28.78 | 213,857 | — | — |
| 2012-10-23 | $15.65 | $28.58 | 288,058 | — | — |
| 2012-10-22 | $15.89 | $29.04 | 157,573 | — | — |
| 2012-10-19 | $16.06 | $29.35 | 155,887 | — | — |
| 2012-10-18 | $16.16 | $29.52 | 138,179 | — | — |
| 2012-10-17 | $16.16 | $29.52 | 174,542 | — | — |
| 2012-10-16 | $15.92 | $29.09 | 197,520 | — | — |
| 2012-10-15 | $15.82 | $28.90 | 116,151 | — | — |
| 2012-10-12 | $16.05 | $29.19 | 156,835 | — | — |
| 2012-10-11 | $15.99 | $29.07 | 102,449 | — | — |
| 2012-10-10 | $16.04 | $29.17 | 213,224 | — | — |
| 2012-10-09 | $16.07 | $29.23 | 110,670 | — | — |
| 2012-10-08 | $16.13 | $29.33 | 168,324 | — | — |
| 2012-10-05 | $16.04 | $29.17 | 153,568 | — | — |
| 2012-10-04 | $15.98 | $29.05 | 222,183 | — | — |
| 2012-10-03 | $15.93 | $28.97 | 289,007 | — | — |
| 2012-10-02 | $15.98 | $29.05 | 186,136 | — | — |
| 2012-10-01 | $16.01 | $29.11 | 143,660 | — | — |
| 2012-09-28 | $16.08 | $29.24 | 143,660 | — | — |
| 2012-09-27 | $16.09 | $29.26 | 174,015 | — | — |
| 2012-09-26 | $15.97 | $29.04 | 250,220 | — | — |
| 2012-09-25 | $16.06 | $29.21 | 312,195 | — | — |
| 2012-09-24 | $16.07 | $29.23 | 247,901 | — | — |
| 2012-09-21 | $16.08 | $29.24 | 250,641 | — | — |
| 2012-09-20 | $15.88 | $28.88 | 201,314 | — | — |
| 2012-09-19 | $15.82 | $28.76 | 213,224 | — | — |
| 2012-09-18 | $15.92 | $28.95 | 131,855 | — | — |
| 2012-09-17 | $16.01 | $29.11 | 167,059 | — | — |
| 2012-09-14 | $16.01 | $29.11 | 214,700 | — | — |
| 2012-09-13 | $15.87 | $28.86 | 174,437 | — | — |
| 2012-09-12 | $15.65 | $28.47 | 147,560 | — | — |
| 2012-09-11 | $15.66 | $28.35 | 139,550 | — | — |
| 2012-09-10 | $15.55 | $28.14 | 95,387 | — | — |
| 2012-09-07 | $15.65 | $28.31 | 180,023 | — | — |
| 2012-09-06 | $15.63 | $28.28 | 234,515 | — | — |
| 2012-09-05 | $15.46 | $27.97 | 162,632 | — | — |
| 2012-09-04 | $15.51 | $28.07 | 158,205 | — | — |
| 2012-08-31 | $15.47 | $28.00 | 152,092 | — | — |
| 2012-08-30 | $15.32 | $27.73 | 177,494 | — | — |
| 2012-08-29 | $15.48 | $28.02 | 189,720 | — | — |
| 2012-08-28 | $15.44 | $27.93 | 219,548 | — | — |
| 2012-08-27 | $15.39 | $27.85 | 217,862 | — | — |
| 2012-08-24 | $15.28 | $27.64 | 251,590 | — | — |
| 2012-08-23 | $15.25 | $27.59 | 168,535 | — | — |
| 2012-08-22 | $15.39 | $27.85 | 176,861 | — | — |
| 2012-08-21 | $15.41 | $27.88 | 255,595 | — | — |
| 2012-08-20 | $15.48 | $28.02 | 185,820 | — | — |
| 2012-08-17 | $15.50 | $28.05 | 159,049 | — | — |
| 2012-08-16 | $15.50 | $28.05 | 259,916 | — | — |
| 2012-08-15 | $15.45 | $27.95 | 146,084 | — | — |
| 2012-08-14 | $15.53 | $27.97 | 196,044 | — | — |
| 2012-08-13 | $15.55 | $28.00 | 150,933 | — | — |
| 2012-08-10 | $15.52 | $27.95 | 149,141 | — | — |
| 2012-08-09 | $15.48 | $27.88 | 149,036 | — | — |
| 2012-08-08 | $15.45 | $27.81 | 144,714 | — | — |
| 2012-08-07 | $15.38 | $27.70 | 173,278 | — | — |
| 2012-08-06 | $15.23 | $27.42 | 231,248 | — | — |
| 2012-08-03 | $15.23 | $27.42 | 201,419 | — | — |
| 2012-08-02 | $15.19 | $27.35 | 163,897 | — | — |
| 2012-08-01 | $15.40 | $27.73 | 146,928 | — | — |
| 2012-07-31 | $15.43 | $27.78 | 167,164 | — | — |
| 2012-07-30 | $15.40 | $27.73 | 183,291 | — | — |
| 2012-07-27 | $15.37 | $27.68 | 280,469 | — | — |
| 2012-07-26 | $15.28 | $27.51 | 183,818 | — | — |
| 2012-07-25 | $15.09 | $27.18 | 243,052 | — | — |
| 2012-07-24 | $15.09 | $27.17 | 200,155 | — | — |
| 2012-07-23 | $15.17 | $27.32 | 152,935 | — | — |
| 2012-07-20 | $15.30 | $27.56 | 149,668 | — | — |
| 2012-07-19 | $15.32 | $27.59 | 194,779 | — | — |
| 2012-07-18 | $15.26 | $27.47 | 174,753 | — | — |
| 2012-07-17 | $15.16 | $27.30 | 177,704 | — | — |
| 2012-07-16 | $15.08 | $27.15 | 160,735 | — | — |
| 2012-07-13 | $14.91 | $26.86 | 120,999 | — | — |
| 2012-07-12 | $14.75 | $26.43 | 178,969 | — | — |
| 2012-07-11 | $14.77 | $26.46 | 225,345 | — | — |
| 2012-07-10 | $14.91 | $26.70 | 163,581 | — | — |
| 2012-07-09 | $15.02 | $26.91 | 151,460 | — | — |
| 2012-07-06 | $14.95 | $26.79 | 166,743 | — | — |
| 2012-07-05 | $15.01 | $26.89 | 176,334 | — | — |
| 2012-07-03 | $15.04 | $26.94 | 93,174 | — | — |
| 2012-07-02 | $14.85 | $26.60 | 176,756 | — | — |
| 2012-06-29 | $14.72 | $26.36 | 147,138 | — | — |
| 2012-06-28 | $14.54 | $26.04 | 211,327 | — | — |
| 2012-06-27 | $14.50 | $25.97 | 144,925 | — | — |
| 2012-06-26 | $14.46 | $25.90 | 266,557 | — | — |
| 2012-06-25 | $14.35 | $25.70 | 201,314 | — | — |
| 2012-06-22 | $14.53 | $26.02 | 176,756 | — | — |
| 2012-06-21 | $14.36 | $25.73 | 227,875 | — | — |
| 2012-06-20 | $14.58 | $26.12 | 177,915 | — | — |
| 2012-06-19 | $14.55 | $26.07 | 208,797 | — | — |
| 2012-06-18 | $14.33 | $25.67 | 260,549 | — | — |
| 2012-06-15 | $14.22 | $25.48 | 422,232 | — | — |
| 2012-06-14 | $14.21 | $25.46 | 191,090 | — | — |
| 2012-06-13 | $14.16 | $25.36 | 157,362 | — | — |
| 2012-06-12 | $14.28 | $25.45 | 215,332 | — | — |
| 2012-06-11 | $14.13 | $25.17 | 178,021 | — | — |
| 2012-06-08 | $14.32 | $25.51 | 140,604 | — | — |
| 2012-06-07 | $14.21 | $25.33 | 194,252 | — | — |
| 2012-06-06 | $14.10 | $25.12 | 204,265 | — | — |
| 2012-06-05 | $13.84 | $24.67 | 197,414 | — | — |
| 2012-06-04 | $13.89 | $24.75 | 235,569 | — | — |
| 2012-06-01 | $13.93 | $24.82 | 502,336 | — | — |
| 2012-05-31 | $14.31 | $25.50 | 153,673 | — | — |
| 2012-05-30 | $14.28 | $25.45 | 164,740 | — | — |
| 2012-05-29 | $14.46 | $25.77 | 170,959 | — | — |
| 2012-05-25 | $14.30 | $25.48 | 141,025 | — | — |
| 2012-05-24 | $14.20 | $25.31 | 274,356 | — | — |
| 2012-05-23 | $14.22 | $25.34 | 289,850 | — | — |
| 2012-05-22 | $14.11 | $25.14 | 238,942 | — | — |
| 2012-05-21 | $14.02 | $24.99 | 244,423 | — | — |
| 2012-05-18 | $13.80 | $24.60 | 313,249 | — | — |
| 2012-05-17 | $14.08 | $25.09 | 355,620 | — | — |
| 2012-05-16 | $14.45 | $25.75 | 292,485 | — | — |
| 2012-05-15 | $14.78 | $26.34 | 180,234 | — | — |
| 2012-05-14 | $14.83 | $26.43 | 203,211 | — | — |
| 2012-05-11 | $15.10 | $26.78 | 113,832 | — | — |
| 2012-05-10 | $15.10 | $26.78 | 195,833 | — | — |
| 2012-05-09 | $15.08 | $26.73 | 222,394 | — | — |
| 2012-05-08 | $15.20 | $26.95 | 223,237 | — | — |
| 2012-05-07 | $15.25 | $27.03 | 161,262 | — | — |
| 2012-05-04 | $15.32 | $27.17 | 161,051 | — | — |
| 2012-05-03 | $15.48 | $27.45 | 108,667 | — | — |
| 2012-05-02 | $15.64 | $27.72 | 145,452 | — | — |
| 2012-05-01 | $15.74 | $27.91 | 168,851 | — | — |
| 2012-04-30 | $15.67 | $27.79 | 127,534 | — | — |
| 2012-04-27 | $15.67 | $27.79 | 149,036 | — | — |
| 2012-04-26 | $15.55 | $27.57 | 149,141 | — | — |
| 2012-04-25 | $15.51 | $27.50 | 152,619 | — | — |
| 2012-04-24 | $15.35 | $27.22 | 190,669 | — | — |
| 2012-04-23 | $15.34 | $27.20 | 234,937 | — | — |
| 2012-04-20 | $15.39 | $27.29 | 119,945 | — | — |
| 2012-04-19 | $15.32 | $27.17 | 143,133 | — | — |
| 2012-04-18 | $15.36 | $27.23 | 168,956 | — | — |
| 2012-04-17 | $15.28 | $27.08 | 161,157 | — | — |
| 2012-04-16 | $15.02 | $26.63 | 144,398 | — | — |
| 2012-04-13 | $15.06 | $26.70 | 148,614 | — | — |
| 2012-04-12 | $15.28 | $27.10 | 227,664 | — | — |
| 2012-04-11 | $15.17 | $26.76 | 232,723 | — | — |
| 2012-04-10 | $14.99 | $26.45 | 294,066 | — | — |
| 2012-04-09 | $15.16 | $26.75 | 212,803 | — | — |
| 2012-04-05 | $15.36 | $27.10 | 230,299 | — | — |
| 2012-04-04 | $15.55 | $27.43 | 220,708 | — | — |
| 2012-04-03 | $15.68 | $27.67 | 226,610 | — | — |
| 2012-04-02 | $15.74 | $27.77 | 218,283 | — | — |
| 2012-03-30 | $15.54 | $27.42 | 210,800 | — | — |
| 2012-03-29 | $15.53 | $27.40 | 168,640 | — | — |
| 2012-03-28 | $15.56 | $27.45 | 187,085 | — | — |
| 2012-03-27 | $15.62 | $27.55 | 273,935 | — | — |
| 2012-03-26 | $15.58 | $27.48 | 398,412 | — | — |
| 2012-03-23 | $15.45 | $27.25 | 254,963 | — | — |
| 2012-03-22 | $15.39 | $27.15 | 171,486 | — | — |
| 2012-03-21 | $15.45 | $27.25 | 348,979 | — | — |
| 2012-03-20 | $15.40 | $27.17 | 171,802 | — | — |
| 2012-03-19 | $15.41 | $27.18 | 280,680 | — | — |
| 2012-03-16 | $15.45 | $27.25 | 177,177 | — | — |
| 2012-03-15 | $15.36 | $27.10 | 285,529 | — | — |
| 2012-03-14 | $15.38 | $27.13 | 347,820 | — | — |
| 2012-03-13 | $15.49 | $27.20 | 324,210 | — | — |
| 2012-03-12 | $15.41 | $27.05 | 185,820 | — | — |
| 2012-03-09 | $15.35 | $26.95 | 188,771 | — | — |
| 2012-03-08 | $15.25 | $26.77 | 181,710 | — | — |
| 2012-03-07 | $15.18 | $26.65 | 205,108 | — | — |
| 2012-03-06 | $15.08 | $26.47 | 360,046 | — | — |
| 2012-03-05 | $15.49 | $27.20 | 298,387 | — | — |
| 2012-03-02 | $15.44 | $27.10 | 167,059 | — | — |
| 2012-03-01 | $15.46 | $27.13 | 213,962 | — | — |
| 2012-02-29 | $15.42 | $27.07 | 171,275 | — | — |
| 2012-02-28 | $15.49 | $27.20 | 220,286 | — | — |
| 2012-02-27 | $15.41 | $27.05 | 169,589 | — | — |
| 2012-02-24 | $15.43 | $27.08 | 212,697 | — | — |
| 2012-02-23 | $15.34 | $26.93 | 239,047 | — | — |
| 2012-02-22 | $15.24 | $26.75 | 198,995 | — | — |
| 2012-02-21 | $15.34 | $26.93 | 216,175 | — | — |
| 2012-02-17 | $15.35 | $26.95 | 167,481 | — | — |
| 2012-02-16 | $15.26 | $26.78 | 213,330 | — | — |
| 2012-02-15 | $15.06 | $26.43 | 256,649 | — | — |
| 2012-02-14 | $15.14 | $26.58 | 263,184 | — | — |
| 2012-02-13 | $15.24 | $26.75 | 226,294 | — | — |
| 2012-02-10 | $15.23 | $26.73 | 237,993 | — | — |
| 2012-02-09 | $15.38 | $26.87 | 188,771 | — | — |
| 2012-02-08 | $15.29 | $26.72 | 220,497 | — | — |
| 2012-02-07 | $15.12 | $26.42 | 468,714 | — | — |
| 2012-02-06 | $15.28 | $26.68 | 262,762 | — | — |
| 2012-02-03 | $15.21 | $26.57 | 276,570 | — | — |
| 2012-02-02 | $15.14 | $26.45 | 271,510 | — | — |
| 2012-02-01 | $15.02 | $26.24 | 274,251 | — | — |
| 2012-01-31 | $14.96 | $26.14 | 264,449 | — | — |
| 2012-01-30 | $14.96 | $26.14 | 280,048 | — | — |
| 2012-01-27 | $14.95 | $26.12 | 139,655 | — | — |
| 2012-01-26 | $14.88 | $25.99 | 304,395 | — | — |
| 2012-01-25 | $15.07 | $26.32 | 302,287 | — | — |
| 2012-01-24 | $15.07 | $26.32 | 403,998 | — | — |
| 2012-01-23 | $14.92 | $26.07 | 259,179 | — | — |
| 2012-01-20 | $14.83 | $25.90 | 161,262 | — | — |
| 2012-01-19 | $14.84 | $25.92 | 233,566 | — | — |
| 2012-01-18 | $14.74 | $25.76 | 223,448 | — | — |
| 2012-01-17 | $14.65 | $25.59 | 258,862 | — | — |
| 2012-01-13 | $14.73 | $25.74 | 282,999 | — | — |
| 2012-01-12 | $14.89 | $26.00 | 166,321 | — | — |
| 2012-01-11 | $14.98 | $26.04 | 251,484 | — | — |
| 2012-01-10 | $14.85 | $25.81 | 282,788 | — | — |
| 2012-01-09 | $14.55 | $25.30 | 187,612 | — | — |
| 2012-01-06 | $14.58 | $25.34 | 151,144 | — | — |
| 2012-01-05 | $14.57 | $25.33 | 195,833 | — | — |
| 2012-01-04 | $14.53 | $25.25 | 318,413 | — | — |
| 2012-01-03 | $14.75 | $25.64 | 243,158 | — | — |