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
- 2011-01-27 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 | $13.66 | $16.44 | 152,200 | — | — |
| 2012-12-28 | $13.56 | $16.32 | 118,800 | — | — |
| 2012-12-27 | $13.61 | $16.38 | 84,600 | — | — |
| 2012-12-26 | $13.57 | $16.33 | 94,400 | — | — |
| 2012-12-24 | $13.64 | $16.42 | 64,100 | — | — |
| 2012-12-21 | $13.53 | $16.28 | 190,500 | — | — |
| 2012-12-20 | $13.57 | $16.33 | 179,000 | — | — |
| 2012-12-19 | $13.53 | $16.28 | 157,300 | — | — |
| 2012-12-18 | $13.59 | $16.36 | 202,900 | — | — |
| 2012-12-17 | $13.65 | $16.43 | 227,500 | — | — |
| 2012-12-14 | $13.77 | $16.57 | 145,600 | — | — |
| 2012-12-13 | $13.78 | $16.58 | 143,300 | — | — |
| 2012-12-12 | $13.93 | $16.76 | 30,200 | — | — |
| 2012-12-11 | $14.19 | $16.91 | 89,900 | — | — |
| 2012-12-10 | $14.19 | $16.91 | 73,800 | — | — |
| 2012-12-07 | $14.00 | $16.68 | 125,900 | — | — |
| 2012-12-06 | $13.81 | $16.46 | 112,300 | — | — |
| 2012-12-05 | $14.00 | $16.68 | 99,500 | — | — |
| 2012-12-04 | $14.03 | $16.72 | 127,600 | — | — |
| 2012-12-03 | $14.27 | $17.00 | 83,700 | — | — |
| 2012-11-30 | $14.67 | $17.48 | 76,400 | — | — |
| 2012-11-29 | $14.72 | $17.54 | 137,400 | — | — |
| 2012-11-28 | $14.81 | $17.65 | 70,300 | — | — |
| 2012-11-27 | $14.80 | $17.64 | 71,800 | — | — |
| 2012-11-26 | $14.86 | $17.71 | 99,100 | — | — |
| 2012-11-23 | $15.05 | $17.93 | 25,000 | — | — |
| 2012-11-21 | $14.78 | $17.61 | 47,200 | — | — |
| 2012-11-20 | $14.62 | $17.42 | 92,100 | — | — |
| 2012-11-19 | $14.84 | $17.68 | 107,200 | — | — |
| 2012-11-16 | $14.45 | $17.22 | 161,700 | — | — |
| 2012-11-15 | $13.51 | $16.10 | 258,400 | — | — |
| 2012-11-14 | $14.17 | $16.89 | 265,600 | — | — |
| 2012-11-13 | $15.38 | $18.33 | 69,000 | — | — |
| 2012-11-12 | $15.71 | $18.55 | 75,300 | — | — |
| 2012-11-09 | $15.51 | $18.32 | 53,600 | — | — |
| 2012-11-08 | $15.46 | $18.26 | 75,900 | — | — |
| 2012-11-07 | $15.54 | $18.35 | 75,000 | — | — |
| 2012-11-06 | $15.66 | $18.49 | 40,700 | — | — |
| 2012-11-05 | $15.68 | $18.52 | 33,500 | — | — |
| 2012-11-02 | $15.66 | $18.49 | 54,000 | — | — |
| 2012-11-01 | $15.78 | $18.64 | 34,100 | — | — |
| 2012-10-31 | $15.71 | $18.55 | 76,300 | — | — |
| 2012-10-26 | $15.58 | $18.40 | 73,400 | — | — |
| 2012-10-25 | $15.78 | $18.64 | 78,100 | — | — |
| 2012-10-24 | $15.79 | $18.65 | 150,900 | — | — |
| 2012-10-23 | $15.78 | $18.64 | 74,800 | — | — |
| 2012-10-22 | $16.00 | $18.90 | 119,600 | — | — |
| 2012-10-19 | $15.92 | $18.80 | 85,900 | — | — |
| 2012-10-18 | $15.95 | $18.84 | 75,000 | — | — |
| 2012-10-17 | $15.88 | $18.75 | 46,800 | — | — |
| 2012-10-16 | $15.75 | $18.60 | 42,100 | — | — |
| 2012-10-15 | $15.60 | $18.42 | 73,800 | — | — |
| 2012-10-12 | $15.77 | $18.46 | 51,800 | — | — |
| 2012-10-11 | $15.62 | $18.28 | 47,100 | — | — |
| 2012-10-10 | $15.50 | $18.14 | 91,300 | — | — |
| 2012-10-09 | $15.77 | $18.46 | 55,800 | — | — |
| 2012-10-08 | $15.94 | $18.66 | 58,700 | — | — |
| 2012-10-05 | $15.99 | $18.72 | 88,700 | — | — |
| 2012-10-04 | $16.06 | $18.80 | 141,600 | — | — |
| 2012-10-03 | $15.75 | $18.44 | 83,800 | — | — |
| 2012-10-02 | $15.78 | $18.47 | 79,000 | — | — |
| 2012-10-01 | $16.01 | $18.74 | 176,400 | — | — |
| 2012-09-28 | $16.00 | $18.73 | 123,900 | — | — |
| 2012-09-27 | $15.86 | $18.56 | 92,800 | — | — |
| 2012-09-26 | $15.45 | $18.08 | 79,600 | — | — |
| 2012-09-25 | $15.62 | $18.28 | 99,200 | — | — |
| 2012-09-24 | $15.70 | $18.38 | 99,000 | — | — |
| 2012-09-21 | $16.00 | $18.73 | 66,100 | — | — |
| 2012-09-20 | $15.86 | $18.56 | 63,700 | — | — |
| 2012-09-19 | $15.87 | $18.58 | 89,700 | — | — |
| 2012-09-18 | $15.78 | $18.47 | 70,700 | — | — |
| 2012-09-17 | $15.78 | $18.47 | 88,000 | — | — |
| 2012-09-14 | $15.84 | $18.54 | 111,600 | — | — |
| 2012-09-13 | $15.64 | $18.31 | 72,700 | — | — |
| 2012-09-12 | $15.28 | $17.89 | 56,100 | — | — |
| 2012-09-11 | $15.52 | $18.00 | 53,700 | — | — |
| 2012-09-10 | $15.50 | $17.98 | 42,600 | — | — |
| 2012-09-07 | $15.58 | $18.07 | 69,400 | — | — |
| 2012-09-06 | $15.40 | $17.86 | 57,200 | — | — |
| 2012-09-05 | $15.31 | $17.76 | 56,900 | — | — |
| 2012-09-04 | $15.29 | $17.74 | 97,000 | — | — |
| 2012-08-31 | $15.10 | $17.52 | 32,200 | — | — |
| 2012-08-30 | $14.80 | $17.17 | 46,600 | — | — |
| 2012-08-29 | $15.00 | $17.40 | 61,800 | — | — |
| 2012-08-28 | $15.17 | $17.60 | 44,900 | — | — |
| 2012-08-27 | $15.25 | $17.69 | 72,900 | — | — |
| 2012-08-24 | $15.40 | $17.86 | 63,700 | — | — |
| 2012-08-23 | $15.28 | $17.72 | 82,400 | — | — |
| 2012-08-22 | $15.18 | $17.61 | 61,000 | — | — |
| 2012-08-21 | $15.15 | $17.57 | 92,200 | — | — |
| 2012-08-20 | $15.17 | $17.60 | 51,500 | — | — |
| 2012-08-17 | $15.30 | $17.75 | 43,600 | — | — |
| 2012-08-16 | $15.35 | $17.81 | 37,500 | — | — |
| 2012-08-15 | $15.20 | $17.63 | 35,900 | — | — |
| 2012-08-14 | $15.30 | $17.58 | 35,400 | — | — |
| 2012-08-13 | $15.20 | $17.47 | 39,100 | — | — |
| 2012-08-10 | $15.30 | $17.58 | 45,000 | — | — |
| 2012-08-09 | $15.36 | $17.65 | 53,700 | — | — |
| 2012-08-08 | $15.20 | $17.47 | 43,800 | — | — |
| 2012-08-07 | $15.28 | $17.56 | 66,900 | — | — |
| 2012-08-06 | $15.13 | $17.39 | 59,800 | — | — |
| 2012-08-03 | $15.02 | $17.26 | 35,800 | — | — |
| 2012-08-02 | $14.83 | $17.04 | 35,100 | — | — |
| 2012-08-01 | $14.93 | $17.16 | 26,400 | — | — |
| 2012-07-31 | $14.88 | $17.10 | 49,000 | — | — |
| 2012-07-30 | $14.94 | $17.17 | 55,400 | — | — |
| 2012-07-27 | $15.03 | $17.27 | 75,000 | — | — |
| 2012-07-26 | $14.92 | $17.15 | 69,200 | — | — |
| 2012-07-25 | $14.76 | $16.96 | 74,500 | — | — |
| 2012-07-24 | $14.51 | $16.68 | 86,400 | — | — |
| 2012-07-23 | $14.44 | $16.60 | 60,900 | — | — |
| 2012-07-20 | $14.50 | $16.67 | 30,500 | — | — |
| 2012-07-19 | $14.60 | $16.78 | 41,500 | — | — |
| 2012-07-18 | $14.57 | $16.75 | 42,600 | — | — |
| 2012-07-17 | $14.59 | $16.77 | 113,900 | — | — |
| 2012-07-16 | $14.34 | $16.48 | 45,300 | — | — |
| 2012-07-13 | $14.46 | $16.62 | 43,000 | — | — |
| 2012-07-12 | $14.43 | $16.42 | 74,000 | — | — |
| 2012-07-11 | $14.73 | $16.77 | 62,200 | — | — |
| 2012-07-10 | $14.60 | $16.62 | 54,600 | — | — |
| 2012-07-09 | $14.83 | $16.88 | 43,000 | — | — |
| 2012-07-06 | $14.77 | $16.81 | 26,400 | — | — |
| 2012-07-05 | $14.84 | $16.89 | 51,300 | — | — |
| 2012-07-03 | $14.80 | $16.85 | 37,200 | — | — |
| 2012-07-02 | $14.59 | $16.61 | 22,700 | — | — |
| 2012-06-29 | $14.66 | $16.69 | 84,300 | — | — |
| 2012-06-28 | $14.44 | $16.44 | 65,200 | — | — |
| 2012-06-27 | $14.43 | $16.42 | 53,800 | — | — |
| 2012-06-26 | $14.36 | $16.34 | 80,500 | — | — |
| 2012-06-25 | $14.32 | $16.30 | 76,900 | — | — |
| 2012-06-22 | $14.44 | $16.44 | 78,200 | — | — |
| 2012-06-21 | $14.35 | $16.33 | 90,100 | — | — |
| 2012-06-20 | $14.48 | $16.48 | 23,300 | — | — |
| 2012-06-19 | $14.49 | $16.49 | 55,100 | — | — |
| 2012-06-18 | $14.32 | $16.30 | 27,400 | — | — |
| 2012-06-15 | $14.26 | $16.23 | 29,700 | — | — |
| 2012-06-14 | $14.13 | $16.08 | 44,700 | — | — |
| 2012-06-13 | $14.10 | $16.05 | 89,100 | — | — |
| 2012-06-12 | $14.48 | $16.32 | 40,100 | — | — |
| 2012-06-11 | $14.31 | $16.13 | 51,900 | — | — |
| 2012-06-08 | $14.32 | $16.14 | 42,600 | — | — |
| 2012-06-07 | $14.41 | $16.24 | 88,500 | — | — |
| 2012-06-06 | $14.66 | $16.52 | 50,300 | — | — |
| 2012-06-05 | $14.23 | $16.04 | 53,500 | — | — |
| 2012-06-04 | $14.09 | $15.88 | 53,000 | — | — |
| 2012-06-01 | $14.22 | $16.03 | 94,300 | — | — |
| 2012-05-31 | $14.13 | $15.93 | 49,200 | — | — |
| 2012-05-30 | $14.02 | $15.80 | 131,000 | — | — |
| 2012-05-29 | $14.45 | $16.29 | 129,400 | — | — |
| 2012-05-25 | $13.96 | $15.74 | 76,800 | — | — |
| 2012-05-24 | $13.96 | $15.74 | 108,900 | — | — |
| 2012-05-23 | $14.07 | $15.86 | 102,000 | — | — |
| 2012-05-22 | $13.94 | $15.71 | 68,700 | — | — |
| 2012-05-21 | $13.97 | $15.75 | 79,000 | — | — |
| 2012-05-18 | $13.75 | $15.50 | 96,600 | — | — |
| 2012-05-17 | $13.98 | $15.76 | 119,800 | — | — |
| 2012-05-16 | $14.33 | $16.15 | 84,800 | — | — |
| 2012-05-15 | $14.40 | $16.23 | 249,000 | — | — |
| 2012-05-14 | $14.29 | $16.11 | 39,800 | — | — |
| 2012-05-11 | $14.65 | $16.36 | 54,000 | — | — |
| 2012-05-10 | $14.72 | $16.43 | 97,600 | — | — |
| 2012-05-09 | $14.48 | $16.17 | 197,200 | — | — |
| 2012-05-08 | $14.67 | $16.38 | 151,600 | — | — |
| 2012-05-07 | $15.07 | $16.82 | 93,000 | — | — |
| 2012-05-04 | $15.10 | $16.86 | 87,000 | — | — |
| 2012-05-03 | $15.35 | $17.14 | 99,000 | — | — |
| 2012-05-02 | $15.47 | $17.27 | 68,000 | — | — |
| 2012-05-01 | $15.63 | $17.45 | 70,100 | — | — |
| 2012-04-30 | $15.56 | $17.37 | 54,000 | — | — |
| 2012-04-27 | $15.53 | $17.34 | 45,800 | — | — |
| 2012-04-26 | $15.42 | $17.21 | 71,700 | — | — |
| 2012-04-25 | $15.26 | $17.04 | 96,500 | — | — |
| 2012-04-24 | $15.16 | $16.92 | 107,500 | — | — |
| 2012-04-23 | $15.13 | $16.89 | 103,300 | — | — |
| 2012-04-20 | $15.26 | $17.04 | 48,500 | — | — |
| 2012-04-19 | $15.20 | $16.97 | 62,200 | — | — |
| 2012-04-18 | $15.23 | $17.00 | 54,800 | — | — |
| 2012-04-17 | $15.29 | $17.07 | 85,100 | — | — |
| 2012-04-16 | $15.11 | $16.87 | 105,000 | — | — |
| 2012-04-13 | $15.44 | $17.24 | 73,800 | — | — |
| 2012-04-12 | $15.61 | $17.43 | 31,400 | — | — |
| 2012-04-11 | $15.51 | $17.16 | 59,100 | — | — |
| 2012-04-10 | $15.53 | $17.18 | 48,400 | — | — |
| 2012-04-09 | $15.64 | $17.30 | 50,200 | — | — |
| 2012-04-05 | $15.67 | $17.34 | 58,800 | — | — |
| 2012-04-04 | $15.86 | $17.55 | 66,500 | — | — |
| 2012-04-03 | $16.04 | $17.75 | 71,400 | — | — |
| 2012-04-02 | $15.97 | $17.67 | 90,200 | — | — |
| 2012-03-30 | $15.81 | $17.49 | 71,300 | — | — |
| 2012-03-29 | $15.71 | $17.38 | 94,900 | — | — |
| 2012-03-28 | $15.74 | $17.41 | 80,600 | — | — |
| 2012-03-27 | $15.93 | $17.62 | 131,900 | — | — |
| 2012-03-26 | $15.87 | $17.56 | 133,400 | — | — |
| 2012-03-23 | $15.70 | $17.37 | 152,800 | — | — |
| 2012-03-22 | $15.26 | $16.88 | 114,000 | — | — |
| 2012-03-21 | $15.63 | $17.29 | 59,900 | — | — |
| 2012-03-20 | $15.59 | $17.25 | 78,900 | — | — |
| 2012-03-19 | $15.71 | $17.38 | 112,000 | — | — |
| 2012-03-16 | $15.84 | $17.52 | 52,600 | — | — |
| 2012-03-15 | $15.80 | $17.48 | 98,600 | — | — |
| 2012-03-14 | $15.84 | $17.52 | 27,000 | — | — |
| 2012-03-13 | $16.32 | $17.90 | 81,700 | — | — |
| 2012-03-12 | $16.15 | $17.71 | 42,000 | — | — |
| 2012-03-09 | $16.23 | $17.80 | 90,200 | — | — |
| 2012-03-08 | $15.98 | $17.53 | 116,900 | — | — |
| 2012-03-07 | $15.89 | $17.43 | 77,000 | — | — |
| 2012-03-06 | $15.83 | $17.36 | 152,100 | — | — |
| 2012-03-05 | $16.32 | $17.90 | 134,800 | — | — |
| 2012-03-02 | $16.41 | $18.00 | 89,400 | — | — |
| 2012-03-01 | $16.51 | $18.11 | 155,000 | — | — |
| 2012-02-29 | $16.47 | $18.06 | 138,900 | — | — |
| 2012-02-28 | $16.73 | $18.35 | 141,700 | — | — |
| 2012-02-27 | $16.61 | $18.22 | 87,800 | — | — |
| 2012-02-24 | $16.49 | $18.09 | 162,400 | — | — |
| 2012-02-23 | $16.62 | $18.23 | 132,000 | — | — |
| 2012-02-22 | $16.34 | $17.92 | 116,800 | — | — |
| 2012-02-21 | $16.02 | $17.57 | 93,900 | — | — |
| 2012-02-17 | $15.98 | $17.53 | 111,100 | — | — |
| 2012-02-16 | $15.76 | $17.29 | 86,400 | — | — |
| 2012-02-15 | $15.60 | $17.11 | 89,400 | — | — |
| 2012-02-14 | $15.78 | $17.31 | 78,700 | — | — |
| 2012-02-13 | $15.92 | $17.46 | 47,300 | — | — |
| 2012-02-10 | $15.85 | $17.38 | 18,400 | — | — |
| 2012-02-09 | $16.26 | $17.68 | 83,000 | — | — |
| 2012-02-08 | $16.17 | $17.58 | 101,600 | — | — |
| 2012-02-07 | $16.13 | $17.54 | 112,900 | — | — |
| 2012-02-06 | $15.96 | $17.35 | 89,100 | — | — |
| 2012-02-03 | $15.95 | $17.34 | 90,200 | — | — |
| 2012-02-02 | $15.87 | $17.26 | 117,400 | — | — |
| 2012-02-01 | $15.60 | $16.96 | 108,800 | — | — |
| 2012-01-31 | $15.58 | $16.94 | 118,200 | — | — |
| 2012-01-30 | $15.61 | $16.97 | 127,200 | — | — |
| 2012-01-27 | $15.61 | $16.97 | 122,400 | — | — |
| 2012-01-26 | $15.43 | $16.78 | 158,900 | — | — |
| 2012-01-25 | $15.26 | $16.59 | 269,500 | — | — |
| 2012-01-24 | $14.78 | $16.07 | 135,400 | — | — |
| 2012-01-23 | $14.83 | $16.13 | 115,400 | — | — |
| 2012-01-20 | $14.69 | $15.97 | 99,500 | — | — |
| 2012-01-19 | $14.69 | $15.97 | 94,400 | — | — |
| 2012-01-18 | $14.74 | $16.03 | 114,300 | — | — |
| 2012-01-17 | $14.63 | $15.91 | 119,600 | — | — |
| 2012-01-13 | $14.60 | $15.88 | 140,300 | — | — |
| 2012-01-12 | $14.80 | $16.09 | 18,200 | — | — |
| 2012-01-11 | $14.82 | $15.96 | 157,600 | — | — |
| 2012-01-10 | $14.76 | $15.90 | 130,600 | — | — |
| 2012-01-09 | $14.52 | $15.64 | 106,800 | — | — |
| 2012-01-06 | $14.41 | $15.52 | 158,000 | — | — |
| 2012-01-05 | $14.33 | $15.44 | 187,400 | — | — |
| 2012-01-04 | $14.20 | $15.30 | 136,900 | — | — |
| 2012-01-03 | $13.98 | $15.06 | 141,900 | — | — |