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
- 1998-04-27 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 | $13.10 | $14.70 | 215,088 | — | — |
| 2012-12-28 | $12.74 | $14.30 | 226,562 | — | — |
| 2012-12-27 | $12.87 | $14.44 | 258,545 | — | — |
| 2012-12-26 | $12.90 | $14.48 | 343,018 | — | — |
| 2012-12-24 | $12.89 | $14.47 | 171,631 | — | — |
| 2012-12-21 | $12.85 | $14.42 | 334,473 | — | — |
| 2012-12-20 | $12.90 | $14.48 | 281,738 | — | — |
| 2012-12-19 | $12.81 | $14.38 | 213,379 | — | — |
| 2012-12-18 | $13.03 | $14.62 | 198,242 | — | — |
| 2012-12-17 | $13.09 | $14.69 | 73,730 | — | — |
| 2012-12-14 | $13.35 | $14.99 | 161,133 | — | — |
| 2012-12-13 | $13.61 | $15.27 | 214,355 | — | — |
| 2012-12-12 | $14.12 | $14.84 | 56,641 | — | — |
| 2012-12-11 | $14.11 | $14.82 | 44,189 | — | — |
| 2012-12-10 | $13.82 | $14.53 | 69,336 | — | — |
| 2012-12-07 | $13.65 | $14.34 | 305,176 | — | — |
| 2012-12-06 | $13.64 | $14.34 | 62,744 | — | — |
| 2012-12-05 | $13.51 | $14.20 | 54,932 | — | — |
| 2012-12-04 | $13.62 | $14.31 | 137,207 | — | — |
| 2012-12-03 | $13.52 | $14.21 | 94,238 | — | — |
| 2012-11-30 | $13.76 | $14.46 | 211,182 | — | — |
| 2012-11-29 | $13.48 | $14.16 | 18,066 | — | — |
| 2012-11-28 | $13.25 | $13.93 | 29,541 | — | — |
| 2012-11-27 | $13.58 | $14.27 | 133,545 | — | — |
| 2012-11-26 | $13.53 | $14.22 | 76,172 | — | — |
| 2012-11-23 | $13.27 | $13.94 | 5,859 | — | — |
| 2012-11-21 | $13.14 | $13.81 | 28,320 | — | — |
| 2012-11-20 | $13.03 | $13.69 | 33,936 | — | — |
| 2012-11-19 | $12.93 | $13.58 | 256,836 | — | — |
| 2012-11-16 | $12.49 | $13.12 | 51,270 | — | — |
| 2012-11-15 | $12.42 | $13.05 | 101,807 | — | — |
| 2012-11-14 | $12.29 | $12.91 | 155,029 | — | — |
| 2012-11-13 | $12.28 | $12.90 | 25,635 | — | — |
| 2012-11-12 | $12.50 | $13.14 | 49,805 | — | — |
| 2012-11-09 | $12.36 | $12.99 | 31,738 | — | — |
| 2012-11-08 | $12.30 | $12.93 | 32,715 | — | — |
| 2012-11-07 | $12.40 | $13.03 | 46,387 | — | — |
| 2012-11-06 | $12.69 | $13.34 | 8,789 | — | — |
| 2012-11-05 | $12.51 | $13.15 | 27,344 | — | — |
| 2012-11-02 | $12.45 | $13.08 | 20,508 | — | — |
| 2012-11-01 | $12.72 | $13.36 | 57,373 | — | — |
| 2012-10-31 | $12.48 | $13.12 | 18,555 | — | — |
| 2012-10-26 | $12.32 | $12.95 | 43,701 | — | — |
| 2012-10-25 | $12.36 | $12.98 | 57,617 | — | — |
| 2012-10-24 | $12.33 | $12.95 | 55,908 | — | — |
| 2012-10-23 | $12.37 | $12.99 | 50,781 | — | — |
| 2012-10-22 | $12.31 | $12.94 | 54,932 | — | — |
| 2012-10-19 | $12.39 | $13.02 | 45,166 | — | — |
| 2012-10-18 | $12.48 | $13.12 | 86,182 | — | — |
| 2012-10-17 | $12.44 | $13.07 | 52,002 | — | — |
| 2012-10-16 | $12.46 | $13.09 | 32,959 | — | — |
| 2012-10-15 | $12.41 | $13.04 | 54,199 | — | — |
| 2012-10-12 | $12.42 | $13.05 | 5,615 | — | — |
| 2012-10-11 | $12.36 | $12.99 | 14,160 | — | — |
| 2012-10-10 | $12.35 | $12.98 | 25,879 | — | — |
| 2012-10-09 | $12.26 | $12.89 | 201,904 | — | — |
| 2012-10-08 | $12.41 | $13.04 | 85,693 | — | — |
| 2012-10-05 | $12.33 | $12.95 | 32,959 | — | — |
| 2012-10-04 | $12.40 | $13.03 | 29,297 | — | — |
| 2012-10-03 | $12.36 | $12.98 | 6,836 | — | — |
| 2012-10-02 | $12.49 | $13.13 | 212,891 | — | — |
| 2012-10-01 | $12.39 | $13.02 | 67,139 | — | — |
| 2012-09-28 | $12.50 | $13.13 | 41,260 | — | — |
| 2012-09-27 | $12.55 | $13.19 | 25,391 | — | — |
| 2012-09-26 | $12.26 | $12.89 | 25,146 | — | — |
| 2012-09-25 | $12.33 | $12.96 | 64,941 | — | — |
| 2012-09-24 | $12.49 | $13.12 | 72,754 | — | — |
| 2012-09-21 | $12.90 | $13.56 | 108,154 | — | — |
| 2012-09-20 | $12.54 | $13.17 | 93,262 | — | — |
| 2012-09-19 | $12.53 | $13.16 | 65,918 | — | — |
| 2012-09-18 | $12.65 | $13.29 | 9,766 | — | — |
| 2012-09-17 | $12.53 | $13.16 | 16,846 | — | — |
| 2012-09-14 | $12.63 | $13.27 | 44,922 | — | — |
| 2012-09-13 | $12.53 | $13.17 | 26,611 | — | — |
| 2012-09-12 | $12.26 | $12.88 | 16,357 | — | — |
| 2012-09-11 | $12.12 | $12.73 | 24,902 | — | — |
| 2012-09-10 | $12.00 | $12.61 | 11,475 | — | — |
| 2012-09-07 | $12.06 | $12.67 | 90,576 | — | — |
| 2012-09-06 | $11.94 | $12.55 | 182,617 | — | — |
| 2012-09-05 | $11.98 | $12.59 | 65,918 | — | — |
| 2012-09-04 | $12.03 | $12.64 | 17,822 | — | — |
| 2012-08-31 | $12.18 | $12.80 | 118,164 | — | — |
| 2012-08-30 | $12.12 | $12.74 | 78,125 | — | — |
| 2012-08-29 | $12.29 | $12.92 | 60,303 | — | — |
| 2012-08-28 | $12.24 | $12.86 | 74,707 | — | — |
| 2012-08-27 | $12.17 | $12.79 | 46,143 | — | — |
| 2012-08-24 | $12.40 | $13.03 | 104,980 | — | — |
| 2012-08-23 | $12.93 | $13.59 | 146,240 | — | — |
| 2012-08-22 | $11.97 | $12.58 | 119,141 | — | — |
| 2012-08-21 | $12.06 | $12.67 | 19,775 | — | — |
| 2012-08-20 | $12.11 | $12.73 | 31,982 | — | — |
| 2012-08-17 | $12.08 | $12.69 | 94,482 | — | — |
| 2012-08-16 | $11.97 | $12.58 | 27,832 | — | — |
| 2012-08-15 | $11.98 | $12.58 | 39,307 | — | — |
| 2012-08-14 | $11.88 | $12.48 | 123,779 | — | — |
| 2012-08-13 | $11.97 | $12.58 | 7,812 | — | — |
| 2012-08-10 | $12.06 | $12.67 | 41,504 | — | — |
| 2012-08-09 | $12.21 | $12.83 | 90,820 | — | — |
| 2012-08-08 | $12.14 | $12.76 | 66,162 | — | — |
| 2012-08-07 | $12.51 | $13.14 | 29,785 | — | — |
| 2012-08-06 | $12.37 | $12.99 | 41,504 | — | — |
| 2012-08-03 | $12.40 | $13.03 | 8,789 | — | — |
| 2012-08-02 | $12.01 | $12.62 | 44,189 | — | — |
| 2012-08-01 | $11.88 | $12.48 | 156,250 | — | — |
| 2012-07-31 | $12.08 | $12.69 | 33,447 | — | — |
| 2012-07-30 | $12.17 | $12.79 | 15,381 | — | — |
| 2012-07-27 | $12.19 | $12.80 | 232,666 | — | — |
| 2012-07-26 | $11.97 | $12.58 | 38,086 | — | — |
| 2012-07-25 | $11.93 | $12.53 | 20,020 | — | — |
| 2012-07-24 | $11.89 | $12.49 | 26,123 | — | — |
| 2012-07-23 | $12.35 | $12.98 | 986,084 | — | — |
| 2012-07-20 | $12.71 | $13.35 | 48,584 | — | — |
| 2012-07-19 | $12.84 | $13.49 | 70,801 | — | — |
| 2012-07-18 | $12.83 | $13.48 | 48,096 | — | — |
| 2012-07-17 | $12.98 | $13.64 | 8,057 | — | — |
| 2012-07-16 | $12.95 | $13.60 | 8,545 | — | — |
| 2012-07-13 | $13.16 | $13.83 | 17,822 | — | — |
| 2012-07-12 | $12.85 | $13.50 | 10,986 | — | — |
| 2012-07-11 | $12.80 | $13.45 | 59,570 | — | — |
| 2012-07-10 | $13.25 | $13.92 | 10,498 | — | — |
| 2012-07-09 | $13.27 | $13.94 | 3,418 | — | — |
| 2012-07-06 | $13.29 | $13.97 | 7,080 | — | — |
| 2012-07-05 | $13.41 | $14.09 | 23,926 | — | — |
| 2012-07-03 | $13.39 | $14.05 | 27,588 | — | — |
| 2012-07-02 | $13.08 | $13.72 | 39,551 | — | — |
| 2012-06-29 | $13.21 | $13.86 | 38,574 | — | — |
| 2012-06-28 | $12.94 | $13.57 | 48,828 | — | — |
| 2012-06-27 | $13.06 | $13.70 | 20,508 | — | — |
| 2012-06-26 | $13.03 | $13.67 | 6,592 | — | — |
| 2012-06-25 | $13.00 | $13.64 | 30,518 | — | — |
| 2012-06-22 | $12.97 | $13.60 | 38,818 | — | — |
| 2012-06-21 | $12.82 | $13.44 | 59,814 | — | — |
| 2012-06-20 | $13.09 | $13.73 | 35,156 | — | — |
| 2012-06-19 | $13.12 | $13.76 | 24,902 | — | — |
| 2012-06-18 | $12.81 | $13.44 | 24,902 | — | — |
| 2012-06-15 | $12.86 | $13.49 | 137,939 | — | — |
| 2012-06-14 | $12.87 | $13.50 | 14,893 | — | — |
| 2012-06-13 | $12.81 | $13.44 | 60,791 | — | — |
| 2012-06-12 | $12.89 | $13.52 | 55,664 | — | — |
| 2012-06-11 | $12.82 | $13.45 | 110,107 | — | — |
| 2012-06-08 | $12.82 | $13.45 | 40,039 | — | — |
| 2012-06-07 | $12.89 | $13.52 | 45,166 | — | — |
| 2012-06-06 | $12.98 | $13.62 | 95,947 | — | — |
| 2012-06-05 | $12.93 | $13.56 | 20,508 | — | — |
| 2012-06-04 | $12.95 | $13.58 | 167,236 | — | — |
| 2012-06-01 | $12.80 | $13.43 | 83,008 | — | — |
| 2012-05-31 | $13.72 | $14.39 | 163,330 | — | — |
| 2012-05-30 | $13.06 | $13.70 | 48,340 | — | — |
| 2012-05-29 | $13.16 | $13.80 | 100,342 | — | — |
| 2012-05-25 | $13.27 | $13.92 | 13,672 | — | — |
| 2012-05-24 | $13.32 | $13.97 | 91,309 | — | — |
| 2012-05-23 | $13.34 | $13.99 | 126,953 | — | — |
| 2012-05-22 | $12.76 | $13.38 | 29,297 | — | — |
| 2012-05-21 | $12.67 | $13.29 | 46,143 | — | — |
| 2012-05-18 | $12.57 | $13.19 | 101,318 | — | — |
| 2012-05-17 | $12.76 | $13.38 | 228,760 | — | — |
| 2012-05-16 | $12.72 | $13.34 | 78,857 | — | — |
| 2012-05-15 | $12.82 | $13.45 | 16,602 | — | — |
| 2012-05-14 | $12.81 | $13.43 | 36,621 | — | — |
| 2012-05-11 | $12.90 | $13.53 | 43,945 | — | — |
| 2012-05-10 | $12.90 | $13.53 | 25,146 | — | — |
| 2012-05-09 | $12.87 | $13.49 | 39,062 | — | — |
| 2012-05-08 | $13.05 | $13.68 | 14,404 | — | — |
| 2012-05-07 | $12.99 | $13.62 | 29,297 | — | — |
| 2012-05-04 | $13.13 | $13.77 | 143,066 | — | — |
| 2012-05-03 | $13.16 | $13.80 | 65,918 | — | — |
| 2012-05-02 | $13.04 | $13.67 | 24,414 | — | — |
| 2012-05-01 | $13.11 | $13.75 | 62,256 | — | — |
| 2012-04-30 | $13.20 | $13.85 | 17,090 | — | — |
| 2012-04-27 | $13.21 | $13.86 | 55,664 | — | — |
| 2012-04-26 | $13.15 | $13.79 | 43,945 | — | — |
| 2012-04-25 | $13.11 | $13.75 | 262,695 | — | — |
| 2012-04-24 | $13.07 | $13.71 | 74,768 | — | — |
| 2012-04-23 | $13.16 | $13.80 | 42,114 | — | — |
| 2012-04-20 | $13.49 | $14.15 | 77,820 | — | — |
| 2012-04-19 | $13.13 | $13.77 | 56,458 | — | — |
| 2012-04-18 | $13.25 | $13.90 | 20,447 | — | — |
| 2012-04-17 | $13.28 | $13.93 | 42,114 | — | — |
| 2012-04-16 | $12.92 | $13.55 | 21,973 | — | — |
| 2012-04-13 | $12.96 | $13.59 | 45,776 | — | — |
| 2012-04-12 | $13.05 | $13.69 | 56,763 | — | — |
| 2012-04-11 | $12.92 | $13.55 | 239,258 | — | — |
| 2012-04-10 | $12.81 | $13.43 | 160,522 | — | — |
| 2012-04-09 | $12.91 | $13.54 | 241,089 | — | — |
| 2012-04-05 | $12.78 | $13.40 | 77,820 | — | — |
| 2012-04-04 | $12.83 | $13.46 | 60,730 | — | — |
| 2012-04-03 | $12.94 | $13.57 | 579,224 | — | — |
| 2012-04-02 | $12.98 | $13.61 | 124,512 | — | — |
| 2012-03-30 | $13.16 | $13.80 | 127,563 | — | — |
| 2012-03-29 | $13.19 | $13.84 | 90,637 | — | — |
| 2012-03-28 | $13.27 | $13.92 | 188,599 | — | — |
| 2012-03-27 | $13.12 | $13.76 | 568,542 | — | — |
| 2012-03-26 | $13.33 | $13.98 | 104,675 | — | — |
| 2012-03-23 | $13.18 | $13.82 | 714,111 | — | — |
| 2012-03-22 | $13.14 | $13.78 | 477,600 | — | — |
| 2012-03-21 | $13.36 | $14.01 | 66,528 | — | — |
| 2012-03-20 | $13.44 | $14.10 | 327,148 | — | — |
| 2012-03-19 | $13.75 | $14.42 | 81,482 | — | — |
| 2012-03-16 | $13.68 | $14.35 | 169,067 | — | — |
| 2012-03-15 | $13.62 | $14.28 | 180,054 | — | — |
| 2012-03-14 | $13.71 | $14.38 | 252,075 | — | — |
| 2012-03-13 | $13.66 | $14.32 | 45,776 | — | — |
| 2012-03-12 | $13.33 | $13.98 | 63,782 | — | — |
| 2012-03-09 | $13.43 | $14.09 | 18,921 | — | — |
| 2012-03-08 | $13.41 | $14.06 | 199,585 | — | — |
| 2012-03-07 | $13.17 | $13.81 | 237,122 | — | — |
| 2012-03-06 | $12.94 | $13.57 | 390,320 | — | — |
| 2012-03-05 | $12.99 | $13.63 | 271,912 | — | — |
| 2012-03-02 | $13.09 | $13.73 | 423,889 | — | — |
| 2012-03-01 | $13.16 | $13.81 | 277,710 | — | — |
| 2012-02-29 | $13.07 | $13.71 | 293,274 | — | — |
| 2012-02-28 | $13.19 | $13.83 | 158,691 | — | — |
| 2012-02-27 | $13.23 | $13.87 | 183,716 | — | — |
| 2012-02-24 | $13.42 | $14.07 | 29,297 | — | — |
| 2012-02-23 | $13.19 | $13.84 | 554,810 | — | — |
| 2012-02-22 | $13.62 | $14.29 | 184,937 | — | — |
| 2012-02-21 | $13.64 | $14.30 | 73,242 | — | — |
| 2012-02-17 | $13.65 | $14.32 | 56,763 | — | — |
| 2012-02-16 | $13.61 | $14.27 | 40,588 | — | — |
| 2012-02-15 | $13.57 | $14.23 | 317,993 | — | — |
| 2012-02-14 | $13.45 | $14.11 | 151,978 | — | — |
| 2012-02-13 | $13.51 | $14.17 | 43,945 | — | — |
| 2012-02-10 | $13.27 | $13.92 | 90,942 | — | — |
| 2012-02-09 | $13.34 | $13.99 | 140,381 | — | — |
| 2012-02-08 | $13.32 | $13.97 | 59,204 | — | — |
| 2012-02-07 | $13.29 | $13.94 | 86,365 | — | — |
| 2012-02-06 | $13.15 | $13.79 | 94,604 | — | — |
| 2012-02-03 | $13.49 | $14.15 | 68,970 | — | — |
| 2012-02-02 | $13.10 | $13.74 | 188,293 | — | — |
| 2012-02-01 | $13.13 | $13.77 | 80,566 | — | — |
| 2012-01-31 | $12.63 | $13.25 | 248,718 | — | — |
| 2012-01-30 | $12.35 | $12.95 | 84,229 | — | — |
| 2012-01-27 | $12.41 | $13.02 | 90,027 | — | — |
| 2012-01-26 | $12.30 | $12.90 | 79,346 | — | — |
| 2012-01-25 | $12.30 | $12.90 | 105,896 | — | — |
| 2012-01-24 | $12.34 | $12.94 | 220,032 | — | — |
| 2012-01-23 | $12.61 | $13.23 | 161,438 | — | — |
| 2012-01-20 | $12.79 | $13.42 | 109,558 | — | — |
| 2012-01-19 | $12.40 | $13.01 | 113,525 | — | — |
| 2012-01-18 | $12.11 | $12.70 | 118,713 | — | — |
| 2012-01-17 | $12.16 | $12.75 | 115,662 | — | — |
| 2012-01-13 | $12.17 | $12.76 | 47,302 | — | — |
| 2012-01-12 | $12.61 | $13.22 | 61,340 | — | — |
| 2012-01-11 | $12.54 | $13.16 | 128,784 | — | — |
| 2012-01-10 | $12.59 | $13.20 | 102,234 | — | — |
| 2012-01-09 | $12.49 | $13.10 | 28,381 | — | — |
| 2012-01-06 | $12.53 | $13.14 | 93,994 | — | — |
| 2012-01-05 | $12.59 | $13.21 | 124,817 | — | — |
| 2012-01-04 | $12.60 | $13.21 | 118,103 | — | — |
| 2012-01-03 | $12.85 | $13.48 | 107,422 | — | — |