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
- 2005-03-29 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 | $12.80 | $25.94 | 790,100 | — | — |
| 2012-12-28 | $12.64 | $25.61 | 707,900 | — | — |
| 2012-12-27 | $12.75 | $25.83 | 511,900 | — | — |
| 2012-12-26 | $12.75 | $25.83 | 492,800 | — | — |
| 2012-12-24 | $12.80 | $25.94 | 281,600 | — | — |
| 2012-12-21 | $12.83 | $26.00 | 805,400 | — | — |
| 2012-12-20 | $12.84 | $26.02 | 965,000 | — | — |
| 2012-12-19 | $12.71 | $25.75 | 608,600 | — | — |
| 2012-12-18 | $12.81 | $25.96 | 786,700 | — | — |
| 2012-12-17 | $12.82 | $25.98 | 624,300 | — | — |
| 2012-12-14 | $12.84 | $26.02 | 389,100 | — | — |
| 2012-12-13 | $12.80 | $25.94 | 621,700 | — | — |
| 2012-12-12 | $12.98 | $26.30 | 712,900 | — | — |
| 2012-12-11 | $13.18 | $26.46 | 573,200 | — | — |
| 2012-12-10 | $13.14 | $26.38 | 370,000 | — | — |
| 2012-12-07 | $13.00 | $26.10 | 385,500 | — | — |
| 2012-12-06 | $12.98 | $26.06 | 658,400 | — | — |
| 2012-12-05 | $13.03 | $26.16 | 439,000 | — | — |
| 2012-12-04 | $13.08 | $26.26 | 385,400 | — | — |
| 2012-12-03 | $13.20 | $26.50 | 322,200 | — | — |
| 2012-11-30 | $13.32 | $26.74 | 338,300 | — | — |
| 2012-11-29 | $13.36 | $26.82 | 329,400 | — | — |
| 2012-11-28 | $13.28 | $26.66 | 469,000 | — | — |
| 2012-11-27 | $13.32 | $26.74 | 376,100 | — | — |
| 2012-11-26 | $13.47 | $27.04 | 466,500 | — | — |
| 2012-11-23 | $13.49 | $27.08 | 223,900 | — | — |
| 2012-11-21 | $13.30 | $26.70 | 354,100 | — | — |
| 2012-11-20 | $13.20 | $26.50 | 560,200 | — | — |
| 2012-11-19 | $13.50 | $27.10 | 1,011,600 | — | — |
| 2012-11-16 | $12.91 | $25.92 | 958,500 | — | — |
| 2012-11-15 | $12.45 | $25.00 | 2,795,700 | — | — |
| 2012-11-14 | $12.72 | $25.54 | 2,415,900 | — | — |
| 2012-11-13 | $13.65 | $27.41 | 596,000 | — | — |
| 2012-11-12 | $13.99 | $27.85 | 516,000 | — | — |
| 2012-11-09 | $13.87 | $27.61 | 539,500 | — | — |
| 2012-11-08 | $13.93 | $27.73 | 501,600 | — | — |
| 2012-11-07 | $13.94 | $27.75 | 1,015,900 | — | — |
| 2012-11-06 | $14.06 | $27.99 | 658,800 | — | — |
| 2012-11-05 | $14.06 | $27.99 | 499,400 | — | — |
| 2012-11-02 | $14.10 | $28.07 | 511,900 | — | — |
| 2012-11-01 | $14.20 | $28.27 | 405,900 | — | — |
| 2012-10-31 | $14.14 | $28.15 | 399,300 | — | — |
| 2012-10-26 | $14.13 | $28.13 | 383,200 | — | — |
| 2012-10-25 | $14.13 | $28.13 | 461,100 | — | — |
| 2012-10-24 | $14.10 | $28.07 | 452,100 | — | — |
| 2012-10-23 | $14.20 | $28.27 | 488,900 | — | — |
| 2012-10-22 | $14.36 | $28.58 | 252,600 | — | — |
| 2012-10-19 | $14.23 | $28.33 | 521,000 | — | — |
| 2012-10-18 | $14.43 | $28.72 | 368,100 | — | — |
| 2012-10-17 | $14.47 | $28.80 | 606,600 | — | — |
| 2012-10-16 | $14.40 | $28.66 | 689,200 | — | — |
| 2012-10-15 | $14.29 | $28.44 | 497,200 | — | — |
| 2012-10-12 | $14.51 | $28.64 | 484,500 | — | — |
| 2012-10-11 | $14.51 | $28.64 | 434,200 | — | — |
| 2012-10-10 | $14.44 | $28.51 | 481,800 | — | — |
| 2012-10-09 | $14.38 | $28.39 | 545,400 | — | — |
| 2012-10-08 | $14.47 | $28.56 | 422,500 | — | — |
| 2012-10-05 | $14.52 | $28.66 | 577,900 | — | — |
| 2012-10-04 | $14.59 | $28.80 | 716,400 | — | — |
| 2012-10-03 | $14.57 | $28.76 | 558,900 | — | — |
| 2012-10-02 | $14.50 | $28.62 | 527,800 | — | — |
| 2012-10-01 | $14.55 | $28.72 | 637,300 | — | — |
| 2012-09-28 | $14.40 | $28.43 | 423,700 | — | — |
| 2012-09-27 | $14.36 | $28.35 | 725,800 | — | — |
| 2012-09-26 | $14.27 | $28.17 | 854,600 | — | — |
| 2012-09-25 | $14.53 | $28.68 | 798,300 | — | — |
| 2012-09-24 | $14.57 | $28.76 | 686,600 | — | — |
| 2012-09-21 | $14.72 | $29.06 | 839,400 | — | — |
| 2012-09-20 | $14.71 | $29.04 | 452,000 | — | — |
| 2012-09-19 | $14.73 | $29.08 | 965,800 | — | — |
| 2012-09-18 | $14.72 | $29.06 | 637,300 | — | — |
| 2012-09-17 | $14.58 | $28.78 | 569,000 | — | — |
| 2012-09-14 | $14.61 | $28.84 | 1,022,800 | — | — |
| 2012-09-13 | $14.57 | $28.76 | 1,240,800 | — | — |
| 2012-09-12 | $14.43 | $28.49 | 485,500 | — | — |
| 2012-09-11 | $14.49 | $28.33 | 937,600 | — | — |
| 2012-09-10 | $14.48 | $28.31 | 781,200 | — | — |
| 2012-09-07 | $14.29 | $27.94 | 1,127,700 | — | — |
| 2012-09-06 | $14.20 | $27.76 | 701,800 | — | — |
| 2012-09-05 | $14.10 | $27.57 | 625,000 | — | — |
| 2012-09-04 | $14.07 | $27.51 | 668,400 | — | — |
| 2012-08-31 | $14.05 | $27.47 | 610,000 | — | — |
| 2012-08-30 | $14.03 | $27.43 | 524,100 | — | — |
| 2012-08-29 | $14.04 | $27.45 | 480,500 | — | — |
| 2012-08-28 | $14.18 | $27.72 | 492,800 | — | — |
| 2012-08-27 | $14.11 | $27.59 | 591,500 | — | — |
| 2012-08-24 | $14.08 | $27.53 | 763,900 | — | — |
| 2012-08-23 | $14.10 | $27.57 | 934,600 | — | — |
| 2012-08-22 | $14.07 | $27.51 | 605,900 | — | — |
| 2012-08-21 | $13.99 | $27.35 | 847,100 | — | — |
| 2012-08-20 | $13.88 | $27.14 | 866,100 | — | — |
| 2012-08-17 | $13.99 | $27.35 | 1,538,100 | — | — |
| 2012-08-16 | $14.35 | $28.05 | 1,204,700 | — | — |
| 2012-08-15 | $14.30 | $27.96 | 621,500 | — | — |
| 2012-08-14 | $14.20 | $27.49 | 1,102,700 | — | — |
| 2012-08-13 | $14.13 | $27.35 | 1,288,500 | — | — |
| 2012-08-10 | $14.08 | $27.26 | 713,100 | — | — |
| 2012-08-09 | $13.94 | $26.98 | 1,146,500 | — | — |
| 2012-08-08 | $13.90 | $26.91 | 671,900 | — | — |
| 2012-08-07 | $13.80 | $26.71 | 1,005,100 | — | — |
| 2012-08-06 | $13.70 | $26.52 | 606,300 | — | — |
| 2012-08-03 | $13.71 | $26.54 | 578,300 | — | — |
| 2012-08-02 | $13.49 | $26.11 | 616,400 | — | — |
| 2012-08-01 | $13.60 | $26.33 | 650,500 | — | — |
| 2012-07-31 | $13.72 | $26.56 | 811,200 | — | — |
| 2012-07-30 | $13.60 | $26.33 | 761,700 | — | — |
| 2012-07-27 | $13.47 | $26.07 | 764,500 | — | — |
| 2012-07-26 | $13.39 | $25.92 | 490,200 | — | — |
| 2012-07-25 | $13.26 | $25.67 | 569,400 | — | — |
| 2012-07-24 | $13.11 | $25.38 | 607,500 | — | — |
| 2012-07-23 | $13.27 | $25.69 | 492,300 | — | — |
| 2012-07-20 | $13.30 | $25.75 | 423,600 | — | — |
| 2012-07-19 | $13.18 | $25.51 | 677,700 | — | — |
| 2012-07-18 | $13.22 | $25.59 | 481,700 | — | — |
| 2012-07-17 | $13.15 | $25.45 | 524,600 | — | — |
| 2012-07-16 | $13.20 | $25.55 | 581,600 | — | — |
| 2012-07-13 | $13.22 | $25.59 | 682,100 | — | — |
| 2012-07-12 | $13.32 | $25.51 | 1,063,600 | — | — |
| 2012-07-11 | $13.47 | $25.80 | 485,600 | — | — |
| 2012-07-10 | $13.61 | $26.07 | 435,900 | — | — |
| 2012-07-09 | $13.65 | $26.14 | 661,100 | — | — |
| 2012-07-06 | $13.74 | $26.32 | 476,900 | — | — |
| 2012-07-05 | $13.83 | $26.49 | 435,600 | — | — |
| 2012-07-03 | $13.69 | $26.22 | 542,100 | — | — |
| 2012-07-02 | $13.46 | $25.78 | 471,700 | — | — |
| 2012-06-29 | $13.41 | $25.69 | 640,200 | — | — |
| 2012-06-28 | $13.09 | $25.07 | 607,700 | — | — |
| 2012-06-27 | $13.29 | $25.46 | 453,900 | — | — |
| 2012-06-26 | $13.26 | $25.40 | 475,200 | — | — |
| 2012-06-25 | $13.31 | $25.49 | 819,500 | — | — |
| 2012-06-22 | $13.49 | $25.84 | 747,100 | — | — |
| 2012-06-21 | $13.63 | $26.11 | 553,600 | — | — |
| 2012-06-20 | $13.89 | $26.60 | 458,700 | — | — |
| 2012-06-19 | $13.98 | $26.78 | 511,100 | — | — |
| 2012-06-18 | $13.65 | $26.14 | 430,200 | — | — |
| 2012-06-15 | $13.68 | $26.20 | 354,600 | — | — |
| 2012-06-14 | $13.73 | $26.30 | 616,500 | — | — |
| 2012-06-13 | $13.60 | $26.05 | 755,200 | — | — |
| 2012-06-12 | $13.87 | $26.30 | 557,500 | — | — |
| 2012-06-11 | $13.65 | $25.88 | 450,600 | — | — |
| 2012-06-08 | $13.78 | $26.13 | 542,100 | — | — |
| 2012-06-07 | $13.85 | $26.26 | 487,700 | — | — |
| 2012-06-06 | $13.92 | $26.39 | 765,000 | — | — |
| 2012-06-05 | $13.59 | $25.77 | 547,900 | — | — |
| 2012-06-04 | $13.59 | $25.77 | 773,500 | — | — |
| 2012-06-01 | $13.75 | $26.07 | 1,181,100 | — | — |
| 2012-05-31 | $13.69 | $25.96 | 572,300 | — | — |
| 2012-05-30 | $13.83 | $26.22 | 454,400 | — | — |
| 2012-05-29 | $14.04 | $26.62 | 715,200 | — | — |
| 2012-05-25 | $14.00 | $26.54 | 475,300 | — | — |
| 2012-05-24 | $14.00 | $26.54 | 522,400 | — | — |
| 2012-05-23 | $13.97 | $26.49 | 1,152,500 | — | — |
| 2012-05-22 | $13.90 | $26.36 | 639,000 | — | — |
| 2012-05-21 | $13.88 | $26.32 | 678,400 | — | — |
| 2012-05-18 | $13.75 | $26.07 | 642,000 | — | — |
| 2012-05-17 | $13.85 | $26.26 | 831,700 | — | — |
| 2012-05-16 | $13.65 | $25.88 | 692,500 | — | — |
| 2012-05-15 | $13.69 | $25.96 | 781,200 | — | — |
| 2012-05-14 | $14.10 | $26.73 | 584,000 | — | — |
| 2012-05-11 | $14.60 | $27.42 | 529,900 | — | — |
| 2012-05-10 | $14.65 | $27.51 | 722,000 | — | — |
| 2012-05-09 | $14.42 | $27.08 | 1,541,300 | — | — |
| 2012-05-08 | $14.80 | $27.79 | 1,082,100 | — | — |
| 2012-05-07 | $15.19 | $28.52 | 691,400 | — | — |
| 2012-05-04 | $15.50 | $29.11 | 764,100 | — | — |
| 2012-05-03 | $15.86 | $29.78 | 450,100 | — | — |
| 2012-05-02 | $16.04 | $30.12 | 257,600 | — | — |
| 2012-05-01 | $16.20 | $30.42 | 395,700 | — | — |
| 2012-04-30 | $16.21 | $30.44 | 284,100 | — | — |
| 2012-04-27 | $16.20 | $30.42 | 269,400 | — | — |
| 2012-04-26 | $16.12 | $30.27 | 218,100 | — | — |
| 2012-04-25 | $16.01 | $30.06 | 243,100 | — | — |
| 2012-04-24 | $15.91 | $29.88 | 234,000 | — | — |
| 2012-04-23 | $15.80 | $29.67 | 415,400 | — | — |
| 2012-04-20 | $15.78 | $29.63 | 198,700 | — | — |
| 2012-04-19 | $15.77 | $29.61 | 245,500 | — | — |
| 2012-04-18 | $15.74 | $29.56 | 213,300 | — | — |
| 2012-04-17 | $15.85 | $29.76 | 244,500 | — | — |
| 2012-04-16 | $15.67 | $29.43 | 329,000 | — | — |
| 2012-04-13 | $15.85 | $29.76 | 256,300 | — | — |
| 2012-04-12 | $16.05 | $30.14 | 474,600 | — | — |
| 2012-04-11 | $15.83 | $29.46 | 309,300 | — | — |
| 2012-04-10 | $15.60 | $29.04 | 341,700 | — | — |
| 2012-04-09 | $15.70 | $29.22 | 392,000 | — | — |
| 2012-04-05 | $15.84 | $29.48 | 437,800 | — | — |
| 2012-04-04 | $15.96 | $29.71 | 451,500 | — | — |
| 2012-04-03 | $16.06 | $29.89 | 345,700 | — | — |
| 2012-04-02 | $16.25 | $30.25 | 380,600 | — | — |
| 2012-03-30 | $16.16 | $30.08 | 243,400 | — | — |
| 2012-03-29 | $16.03 | $29.84 | 344,500 | — | — |
| 2012-03-28 | $16.03 | $29.84 | 389,200 | — | — |
| 2012-03-27 | $16.16 | $30.08 | 381,600 | — | — |
| 2012-03-26 | $16.35 | $30.43 | 473,800 | — | — |
| 2012-03-23 | $16.07 | $29.91 | 423,100 | — | — |
| 2012-03-22 | $15.81 | $29.43 | 373,800 | — | — |
| 2012-03-21 | $16.08 | $29.93 | 277,100 | — | — |
| 2012-03-20 | $15.99 | $29.76 | 478,200 | — | — |
| 2012-03-19 | $16.25 | $30.25 | 281,600 | — | — |
| 2012-03-16 | $16.15 | $30.06 | 337,900 | — | — |
| 2012-03-15 | $15.95 | $29.69 | 371,300 | — | — |
| 2012-03-14 | $15.94 | $29.67 | 551,400 | — | — |
| 2012-03-13 | $16.33 | $30.13 | 471,700 | — | — |
| 2012-03-12 | $16.10 | $29.71 | 292,500 | — | — |
| 2012-03-09 | $16.18 | $29.86 | 373,400 | — | — |
| 2012-03-08 | $16.19 | $29.88 | 577,800 | — | — |
| 2012-03-07 | $16.01 | $29.54 | 474,300 | — | — |
| 2012-03-06 | $16.05 | $29.62 | 558,000 | — | — |
| 2012-03-05 | $16.30 | $30.08 | 442,200 | — | — |
| 2012-03-02 | $16.51 | $30.47 | 406,200 | — | — |
| 2012-03-01 | $16.61 | $30.65 | 343,400 | — | — |
| 2012-02-29 | $16.41 | $30.28 | 605,700 | — | — |
| 2012-02-28 | $16.46 | $30.37 | 381,500 | — | — |
| 2012-02-27 | $16.55 | $30.54 | 316,900 | — | — |
| 2012-02-24 | $16.59 | $30.61 | 400,800 | — | — |
| 2012-02-23 | $16.55 | $30.54 | 534,500 | — | — |
| 2012-02-22 | $16.39 | $30.24 | 497,900 | — | — |
| 2012-02-21 | $16.18 | $29.86 | 502,800 | — | — |
| 2012-02-17 | $16.11 | $29.73 | 343,600 | — | — |
| 2012-02-16 | $16.04 | $29.60 | 554,300 | — | — |
| 2012-02-15 | $16.04 | $29.60 | 308,000 | — | — |
| 2012-02-14 | $16.19 | $29.88 | 275,700 | — | — |
| 2012-02-13 | $16.14 | $29.78 | 325,700 | — | — |
| 2012-02-10 | $16.16 | $29.82 | 497,200 | — | — |
| 2012-02-09 | $16.47 | $30.13 | 483,800 | — | — |
| 2012-02-08 | $16.49 | $30.17 | 389,700 | — | — |
| 2012-02-07 | $16.53 | $30.24 | 410,700 | — | — |
| 2012-02-06 | $16.50 | $30.19 | 375,100 | — | — |
| 2012-02-03 | $16.48 | $30.15 | 437,700 | — | — |
| 2012-02-02 | $16.34 | $29.90 | 373,600 | — | — |
| 2012-02-01 | $16.28 | $29.79 | 493,600 | — | — |
| 2012-01-31 | $16.32 | $29.86 | 528,600 | — | — |
| 2012-01-30 | $16.33 | $29.88 | 377,700 | — | — |
| 2012-01-27 | $16.13 | $29.51 | 396,800 | — | — |
| 2012-01-26 | $15.93 | $29.15 | 602,300 | — | — |
| 2012-01-25 | $15.82 | $28.94 | 647,300 | — | — |
| 2012-01-24 | $15.72 | $28.76 | 397,100 | — | — |
| 2012-01-23 | $15.72 | $28.76 | 320,600 | — | — |
| 2012-01-20 | $15.47 | $28.30 | 255,400 | — | — |
| 2012-01-19 | $15.50 | $28.36 | 367,500 | — | — |
| 2012-01-18 | $15.40 | $28.18 | 350,000 | — | — |
| 2012-01-17 | $15.22 | $27.85 | 398,800 | — | — |
| 2012-01-13 | $15.23 | $27.87 | 393,700 | — | — |
| 2012-01-12 | $15.35 | $28.08 | 446,900 | — | — |
| 2012-01-11 | $15.50 | $28.10 | 585,200 | — | — |
| 2012-01-10 | $15.52 | $28.14 | 502,200 | — | — |
| 2012-01-09 | $15.22 | $27.60 | 417,600 | — | — |
| 2012-01-06 | $15.00 | $27.20 | 439,000 | — | — |
| 2012-01-05 | $15.02 | $27.23 | 552,400 | — | — |
| 2012-01-04 | $14.94 | $27.09 | 555,400 | — | — |
| 2012-01-03 | $14.81 | $26.85 | 543,400 | — | — |