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
- 1997-10-07 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 | $15.00 | $15.00 | 29,550 | — | — |
| 2012-12-28 | $14.60 | $14.60 | 29,830 | — | — |
| 2012-12-27 | $14.50 | $14.50 | 33,790 | — | — |
| 2012-12-26 | $14.10 | $14.10 | 1,960 | — | — |
| 2012-12-24 | $13.90 | $13.90 | 2,050 | — | — |
| 2012-12-21 | $13.80 | $13.80 | 8,630 | — | — |
| 2012-12-20 | $14.20 | $14.20 | 10,830 | — | — |
| 2012-12-19 | $14.20 | $14.20 | 7,150 | — | — |
| 2012-12-18 | $14.00 | $14.00 | 7,040 | — | — |
| 2012-12-17 | $13.70 | $13.70 | 6,590 | — | — |
| 2012-12-14 | $14.00 | $14.00 | 14,660 | — | — |
| 2012-12-13 | $13.90 | $13.90 | 6,130 | — | — |
| 2012-12-12 | $13.60 | $13.60 | 4,090 | — | — |
| 2012-12-11 | $14.00 | $14.00 | 2,910 | — | — |
| 2012-12-10 | $14.00 | $14.00 | 5,640 | — | — |
| 2012-12-07 | $14.40 | $14.40 | 4,270 | — | — |
| 2012-12-06 | $14.30 | $14.30 | 36,340 | — | — |
| 2012-12-05 | $13.90 | $13.90 | 12,140 | — | — |
| 2012-12-04 | $14.20 | $14.20 | 11,880 | — | — |
| 2012-12-03 | $14.20 | $14.20 | 16,850 | — | — |
| 2012-11-30 | $13.80 | $13.80 | 10,760 | — | — |
| 2012-11-29 | $13.60 | $13.60 | 7,810 | — | — |
| 2012-11-28 | $13.40 | $13.40 | 6,130 | — | — |
| 2012-11-27 | $13.70 | $13.70 | 8,200 | — | — |
| 2012-11-26 | $13.90 | $13.90 | 6,770 | — | — |
| 2012-11-23 | $14.00 | $14.00 | 6,920 | — | — |
| 2012-11-21 | $13.50 | $13.50 | 11,260 | — | — |
| 2012-11-20 | $13.50 | $13.50 | 35,600 | — | — |
| 2012-11-19 | $12.60 | $12.60 | 203,070 | — | — |
| 2012-11-16 | $13.00 | $13.00 | 15,160 | — | — |
| 2012-11-15 | $12.60 | $12.60 | 12,750 | — | — |
| 2012-11-14 | $12.60 | $12.60 | 12,070 | — | — |
| 2012-11-13 | $12.60 | $12.60 | 21,670 | — | — |
| 2012-11-12 | $12.10 | $12.10 | 6,110 | — | — |
| 2012-11-09 | $12.70 | $12.70 | 11,750 | — | — |
| 2012-11-08 | $12.30 | $12.30 | 25,880 | — | — |
| 2012-11-07 | $11.90 | $11.90 | 4,630 | — | — |
| 2012-11-06 | $12.70 | $12.70 | 7,800 | — | — |
| 2012-11-05 | $12.40 | $12.40 | 19,340 | — | — |
| 2012-11-02 | $11.80 | $11.80 | 6,980 | — | — |
| 2012-11-01 | $12.40 | $12.40 | 24,790 | — | — |
| 2012-10-31 | $12.00 | $12.00 | 19,150 | — | — |
| 2012-10-26 | $11.90 | $11.90 | 12,150 | — | — |
| 2012-10-25 | $11.50 | $11.50 | 39,200 | — | — |
| 2012-10-24 | $11.10 | $11.10 | 11,300 | — | — |
| 2012-10-23 | $11.10 | $11.10 | 14,480 | — | — |
| 2012-10-22 | $11.20 | $11.20 | 34,960 | — | — |
| 2012-10-19 | $11.00 | $11.00 | 42,020 | — | — |
| 2012-10-18 | $10.70 | $10.70 | 31,850 | — | — |
| 2012-10-17 | $11.20 | $11.20 | 113,840 | — | — |
| 2012-10-16 | $12.90 | $12.90 | 591,440 | — | — |
| 2012-10-15 | $10.50 | $10.50 | 6,640 | — | — |
| 2012-10-12 | $10.50 | $10.50 | 33,120 | — | — |
| 2012-10-11 | $11.20 | $11.20 | 39,270 | — | — |
| 2012-10-10 | $11.70 | $11.70 | 11,810 | — | — |
| 2012-10-09 | $11.50 | $11.50 | 28,070 | — | — |
| 2012-10-08 | $11.30 | $11.30 | 11,000 | — | — |
| 2012-10-05 | $10.90 | $10.90 | 19,660 | — | — |
| 2012-10-04 | $10.70 | $10.70 | 22,870 | — | — |
| 2012-10-03 | $9.90 | $9.90 | 23,240 | — | — |
| 2012-10-02 | $9.30 | $9.30 | 13,680 | — | — |
| 2012-10-01 | $8.60 | $8.60 | 5,540 | — | — |
| 2012-09-28 | $8.90 | $8.90 | 8,530 | — | — |
| 2012-09-27 | $8.00 | $8.00 | 3,280 | — | — |
| 2012-09-26 | $7.80 | $7.80 | 7,270 | — | — |
| 2012-09-25 | $7.80 | $7.80 | 16,590 | — | — |
| 2012-09-24 | $7.80 | $7.80 | 8,780 | — | — |
| 2012-09-21 | $7.10 | $7.10 | 2,190 | — | — |
| 2012-09-20 | $7.50 | $7.50 | 6,800 | — | — |
| 2012-09-19 | $7.30 | $7.30 | 5,890 | — | — |
| 2012-09-18 | $7.00 | $7.00 | 960 | — | — |
| 2012-09-17 | $7.20 | $7.20 | 4,990 | — | — |
| 2012-09-14 | $7.20 | $7.20 | 8,920 | — | — |
| 2012-09-13 | $7.00 | $7.00 | 3,600 | — | — |
| 2012-09-12 | $7.00 | $7.00 | 5,310 | — | — |
| 2012-09-11 | $7.00 | $7.00 | 6,600 | — | — |
| 2012-09-10 | $7.20 | $7.20 | 7,700 | — | — |
| 2012-09-07 | $6.90 | $6.90 | 37,310 | — | — |
| 2012-09-06 | $6.60 | $6.60 | 8,390 | — | — |
| 2012-09-05 | $6.80 | $6.80 | 4,130 | — | — |
| 2012-09-04 | $6.90 | $6.90 | 15,410 | — | — |
| 2012-08-31 | $7.00 | $7.00 | 6,280 | — | — |
| 2012-08-30 | $7.30 | $7.30 | 8,060 | — | — |
| 2012-08-29 | $7.00 | $7.00 | 16,170 | — | — |
| 2012-08-28 | $7.60 | $7.60 | 4,650 | — | — |
| 2012-08-27 | $7.60 | $7.60 | 7,120 | — | — |
| 2012-08-24 | $8.00 | $8.00 | 2,440 | — | — |
| 2012-08-23 | $8.20 | $8.20 | 2,170 | — | — |
| 2012-08-22 | $8.20 | $8.20 | 9,540 | — | — |
| 2012-08-21 | $8.10 | $8.10 | 2,110 | — | — |
| 2012-08-20 | $8.20 | $8.20 | 3,070 | — | — |
| 2012-08-17 | $8.00 | $8.00 | 6,020 | — | — |
| 2012-08-16 | $8.30 | $8.30 | 9,690 | — | — |
| 2012-08-15 | $7.90 | $7.90 | 4,320 | — | — |
| 2012-08-14 | $7.90 | $7.90 | 3,410 | — | — |
| 2012-08-13 | $8.00 | $8.00 | 3,920 | — | — |
| 2012-08-10 | $8.20 | $8.20 | 14,530 | — | — |
| 2012-08-09 | $8.00 | $8.00 | 7,450 | — | — |
| 2012-08-08 | $8.20 | $8.20 | 8,460 | — | — |
| 2012-08-07 | $8.60 | $8.60 | 31,860 | — | — |
| 2012-08-06 | $9.20 | $9.20 | 7,220 | — | — |
| 2012-08-03 | $9.50 | $9.50 | 4,030 | — | — |
| 2012-08-02 | $9.30 | $9.30 | 5,920 | — | — |
| 2012-08-01 | $8.90 | $8.90 | 12,310 | — | — |
| 2012-07-31 | $9.00 | $9.00 | 5,280 | — | — |
| 2012-07-30 | $8.90 | $8.90 | 3,690 | — | — |
| 2012-07-27 | $8.90 | $8.90 | 13,290 | — | — |
| 2012-07-26 | $8.30 | $8.30 | 7,380 | — | — |
| 2012-07-25 | $8.80 | $8.80 | 14,770 | — | — |
| 2012-07-24 | $8.80 | $8.80 | 12,570 | — | — |
| 2012-07-23 | $8.80 | $8.80 | 2,580 | — | — |
| 2012-07-20 | $9.30 | $9.30 | 4,080 | — | — |
| 2012-07-19 | $9.20 | $9.20 | 2,200 | — | — |
| 2012-07-18 | $9.30 | $9.30 | 1,850 | — | — |
| 2012-07-17 | $9.10 | $9.10 | 8,490 | — | — |
| 2012-07-16 | $8.70 | $8.70 | 10,070 | — | — |
| 2012-07-13 | $9.50 | $9.50 | 7,220 | — | — |
| 2012-07-12 | $9.00 | $9.00 | 9,030 | — | — |
| 2012-07-11 | $9.10 | $9.10 | 4,360 | — | — |
| 2012-07-10 | $9.60 | $9.60 | 2,600 | — | — |
| 2012-07-09 | $9.30 | $9.30 | 4,870 | — | — |
| 2012-07-06 | $9.30 | $9.30 | 11,300 | — | — |
| 2012-07-05 | $9.50 | $9.50 | 6,610 | — | — |
| 2012-07-03 | $9.80 | $9.80 | 8,330 | — | — |
| 2012-07-02 | $9.70 | $9.70 | 13,370 | — | — |
| 2012-06-29 | $9.40 | $9.40 | 8,290 | — | — |
| 2012-06-28 | $9.10 | $9.10 | 11,710 | — | — |
| 2012-06-27 | $9.70 | $9.70 | 7,120 | — | — |
| 2012-06-26 | $9.60 | $9.60 | 12,770 | — | — |
| 2012-06-25 | $10.00 | $10.00 | 10,770 | — | — |
| 2012-06-22 | $9.90 | $9.90 | 515,640 | — | — |
| 2012-06-21 | $9.90 | $9.90 | 41,270 | — | — |
| 2012-06-20 | $10.50 | $10.50 | 17,330 | — | — |
| 2012-06-19 | $10.70 | $10.70 | 21,140 | — | — |
| 2012-06-18 | $11.00 | $11.00 | 15,770 | — | — |
| 2012-06-15 | $10.60 | $10.60 | 29,940 | — | — |
| 2012-06-14 | $10.60 | $10.60 | 15,690 | — | — |
| 2012-06-13 | $10.50 | $10.50 | 12,860 | — | — |
| 2012-06-12 | $10.70 | $10.70 | 20,610 | — | — |
| 2012-06-11 | $11.40 | $11.40 | 35,640 | — | — |
| 2012-06-08 | $10.00 | $10.00 | 65,780 | — | — |
| 2012-06-07 | $11.20 | $11.20 | 138,350 | — | — |
| 2012-06-06 | $9.80 | $9.80 | 81,190 | — | — |
| 2012-06-05 | $11.90 | $11.90 | 35,890 | — | — |
| 2012-06-04 | $12.30 | $12.30 | 18,790 | — | — |
| 2012-06-01 | $12.00 | $12.00 | 18,420 | — | — |
| 2012-05-31 | $12.70 | $12.70 | 30,110 | — | — |
| 2012-05-30 | $12.60 | $12.60 | 9,030 | — | — |
| 2012-05-29 | $13.70 | $13.70 | 7,040 | — | — |
| 2012-05-25 | $13.80 | $13.80 | 7,930 | — | — |
| 2012-05-24 | $14.20 | $14.20 | 4,430 | — | — |
| 2012-05-23 | $14.00 | $14.00 | 7,400 | — | — |
| 2012-05-22 | $13.90 | $13.90 | 9,100 | — | — |
| 2012-05-21 | $14.50 | $14.50 | 13,520 | — | — |
| 2012-05-18 | $14.00 | $14.00 | 19,840 | — | — |
| 2012-05-17 | $13.90 | $13.90 | 11,010 | — | — |
| 2012-05-16 | $14.20 | $14.20 | 23,250 | — | — |
| 2012-05-15 | $15.50 | $15.50 | 16,100 | — | — |
| 2012-05-14 | $16.00 | $16.00 | 12,610 | — | — |
| 2012-05-11 | $16.90 | $16.90 | 7,780 | — | — |
| 2012-05-10 | $16.80 | $16.80 | 3,600 | — | — |
| 2012-05-09 | $16.80 | $16.80 | 10,000 | — | — |
| 2012-05-08 | $17.30 | $17.30 | 19,280 | — | — |
| 2012-05-07 | $17.80 | $17.80 | 9,000 | — | — |
| 2012-05-04 | $18.20 | $18.20 | 11,460 | — | — |
| 2012-05-03 | $18.60 | $18.60 | 14,620 | — | — |
| 2012-05-02 | $19.50 | $19.50 | 18,380 | — | — |
| 2012-05-01 | $20.20 | $20.20 | 12,600 | — | — |
| 2012-04-30 | $20.60 | $20.60 | 28,200 | — | — |
| 2012-04-27 | $20.40 | $20.40 | 10,000 | — | — |
| 2012-04-26 | $19.90 | $19.90 | 2,770 | — | — |
| 2012-04-25 | $20.20 | $20.20 | 7,390 | — | — |
| 2012-04-24 | $19.70 | $19.70 | 4,160 | — | — |
| 2012-04-23 | $18.80 | $18.80 | 9,070 | — | — |
| 2012-04-20 | $19.80 | $19.80 | 8,010 | — | — |
| 2012-04-19 | $19.50 | $19.50 | 5,910 | — | — |
| 2012-04-18 | $19.80 | $19.80 | 5,730 | — | — |
| 2012-04-17 | $20.30 | $20.30 | 7,420 | — | — |
| 2012-04-16 | $19.80 | $19.80 | 1,810 | — | — |
| 2012-04-13 | $19.70 | $19.70 | 7,190 | — | — |
| 2012-04-12 | $20.40 | $20.40 | 9,230 | — | — |
| 2012-04-11 | $20.00 | $20.00 | 7,750 | — | — |
| 2012-04-10 | $19.20 | $19.20 | 18,130 | — | — |
| 2012-04-09 | $20.60 | $20.60 | 8,920 | — | — |
| 2012-04-05 | $21.10 | $21.10 | 5,700 | — | — |
| 2012-04-04 | $20.80 | $20.80 | 12,220 | — | — |
| 2012-04-03 | $21.00 | $21.00 | 9,600 | — | — |
| 2012-04-02 | $21.30 | $21.30 | 11,300 | — | — |
| 2012-03-30 | $20.90 | $20.90 | 10,460 | — | — |
| 2012-03-29 | $20.70 | $20.70 | 11,990 | — | — |
| 2012-03-28 | $19.70 | $19.70 | 9,590 | — | — |
| 2012-03-27 | $20.20 | $20.20 | 25,760 | — | — |
| 2012-03-26 | $20.50 | $20.50 | 23,080 | — | — |
| 2012-03-23 | $18.40 | $18.40 | 9,810 | — | — |
| 2012-03-22 | $17.40 | $17.40 | 10,120 | — | — |
| 2012-03-21 | $17.40 | $17.40 | 10,570 | — | — |
| 2012-03-20 | $17.80 | $17.80 | 25,810 | — | — |
| 2012-03-19 | $18.80 | $18.80 | 8,100 | — | — |
| 2012-03-16 | $18.40 | $18.40 | 11,560 | — | — |
| 2012-03-15 | $18.50 | $18.50 | 10,950 | — | — |
| 2012-03-14 | $18.60 | $18.60 | 6,740 | — | — |
| 2012-03-13 | $19.20 | $19.20 | 10,480 | — | — |
| 2012-03-12 | $19.20 | $19.20 | 4,730 | — | — |
| 2012-03-09 | $19.20 | $19.20 | 5,760 | — | — |
| 2012-03-08 | $18.50 | $18.50 | 9,880 | — | — |
| 2012-03-07 | $17.80 | $17.80 | 24,480 | — | — |
| 2012-03-06 | $18.40 | $18.40 | 20,180 | — | — |
| 2012-03-05 | $19.90 | $19.90 | 8,630 | — | — |
| 2012-03-02 | $19.60 | $19.60 | 17,040 | — | — |
| 2012-03-01 | $19.80 | $19.80 | 38,570 | — | — |
| 2012-02-29 | $22.20 | $22.20 | 11,710 | — | — |
| 2012-02-28 | $22.20 | $22.20 | 4,700 | — | — |
| 2012-02-27 | $22.50 | $22.50 | 23,670 | — | — |
| 2012-02-24 | $22.10 | $22.10 | 11,920 | — | — |
| 2012-02-23 | $21.80 | $21.80 | 5,940 | — | — |
| 2012-02-22 | $21.70 | $21.70 | 6,820 | — | — |
| 2012-02-21 | $21.70 | $21.70 | 4,960 | — | — |
| 2012-02-17 | $22.30 | $22.30 | 7,960 | — | — |
| 2012-02-16 | $22.20 | $22.20 | 7,270 | — | — |
| 2012-02-15 | $21.60 | $21.60 | 9,900 | — | — |
| 2012-02-14 | $22.00 | $22.00 | 31,260 | — | — |
| 2012-02-13 | $22.10 | $22.10 | 33,920 | — | — |
| 2012-02-10 | $23.10 | $23.10 | 9,670 | — | — |
| 2012-02-09 | $23.40 | $23.40 | 5,010 | — | — |
| 2012-02-08 | $23.70 | $23.70 | 13,530 | — | — |
| 2012-02-07 | $23.60 | $23.60 | 5,660 | — | — |
| 2012-02-06 | $23.80 | $23.80 | 18,770 | — | — |
| 2012-02-03 | $24.10 | $24.10 | 16,370 | — | — |
| 2012-02-02 | $23.40 | $23.40 | 14,730 | — | — |
| 2012-02-01 | $23.40 | $23.40 | 15,740 | — | — |
| 2012-01-31 | $22.80 | $22.80 | 9,630 | — | — |
| 2012-01-30 | $22.40 | $22.40 | 5,960 | — | — |
| 2012-01-27 | $23.30 | $23.30 | 11,840 | — | — |
| 2012-01-26 | $23.00 | $23.00 | 24,160 | — | — |
| 2012-01-25 | $23.20 | $23.20 | 12,790 | — | — |
| 2012-01-24 | $22.60 | $22.60 | 11,180 | — | — |
| 2012-01-23 | $22.20 | $22.20 | 6,130 | — | — |
| 2012-01-20 | $22.30 | $22.30 | 6,710 | — | — |
| 2012-01-19 | $22.30 | $22.30 | 22,840 | — | — |
| 2012-01-18 | $22.40 | $22.40 | 18,620 | — | — |
| 2012-01-17 | $22.00 | $22.00 | 11,410 | — | — |
| 2012-01-13 | $22.10 | $22.10 | 10,120 | — | — |
| 2012-01-12 | $23.20 | $23.20 | 9,900 | — | — |
| 2012-01-11 | $22.50 | $22.50 | 8,260 | — | — |
| 2012-01-10 | $22.30 | $22.30 | 8,810 | — | — |
| 2012-01-09 | $22.40 | $22.40 | 7,070 | — | — |
| 2012-01-06 | $22.20 | $22.20 | 6,140 | — | — |
| 2012-01-05 | $22.70 | $22.70 | 4,400 | — | — |
| 2012-01-04 | $22.10 | $22.10 | 11,550 | — | — |
| 2012-01-03 | $23.10 | $23.10 | 11,180 | — | — |