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
- 1999-10-26 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 | $13.70 | $24.02 | 2,000 | — | — |
| 2012-12-28 | $13.60 | $23.85 | 4,900 | — | — |
| 2012-12-27 | $13.84 | $24.27 | 700 | — | — |
| 2012-12-26 | $13.68 | $23.99 | 5,500 | — | — |
| 2012-12-24 | $13.76 | $24.13 | 700 | — | — |
| 2012-12-21 | $13.63 | $23.90 | 2,900 | — | — |
| 2012-12-20 | $13.63 | $23.90 | 4,300 | — | — |
| 2012-12-19 | $13.98 | $24.52 | 0 | — | — |
| 2012-12-18 | $13.98 | $24.52 | 800 | — | — |
| 2012-12-17 | $13.95 | $24.46 | 3,200 | — | — |
| 2012-12-14 | $14.00 | $24.55 | 2,900 | — | — |
| 2012-12-13 | $14.18 | $24.87 | 1,000 | — | — |
| 2012-12-12 | $14.25 | $24.99 | 1,500 | — | — |
| 2012-12-11 | $14.15 | $24.81 | 4,300 | — | — |
| 2012-12-10 | $14.00 | $24.55 | 4,500 | — | — |
| 2012-12-07 | $14.10 | $24.73 | 4,800 | — | — |
| 2012-12-06 | $14.10 | $24.73 | 300 | — | — |
| 2012-12-05 | $13.81 | $24.22 | 1,300 | — | — |
| 2012-12-04 | $14.00 | $24.55 | 1,400 | — | — |
| 2012-12-03 | $14.00 | $24.55 | 2,600 | — | — |
| 2012-11-30 | $14.00 | $24.55 | 2,100 | — | — |
| 2012-11-29 | $13.75 | $24.11 | 0 | — | — |
| 2012-11-28 | $13.75 | $23.83 | 1,000 | — | — |
| 2012-11-27 | $14.38 | $24.92 | 500 | — | — |
| 2012-11-26 | $14.03 | $24.32 | 800 | — | — |
| 2012-11-23 | $13.99 | $24.25 | 1,800 | — | — |
| 2012-11-21 | $14.40 | $24.96 | 1,900 | — | — |
| 2012-11-20 | $14.08 | $24.40 | 5,600 | — | — |
| 2012-11-19 | $14.10 | $24.44 | 5,700 | — | — |
| 2012-11-16 | $13.86 | $24.02 | 6,200 | — | — |
| 2012-11-15 | $13.65 | $23.66 | 800 | — | — |
| 2012-11-14 | $13.65 | $23.66 | 3,000 | — | — |
| 2012-11-13 | $13.50 | $23.40 | 2,700 | — | — |
| 2012-11-12 | $13.70 | $23.75 | 2,100 | — | — |
| 2012-11-09 | $13.70 | $23.75 | 900 | — | — |
| 2012-11-08 | $13.69 | $23.73 | 0 | — | — |
| 2012-11-07 | $13.69 | $23.73 | 700 | — | — |
| 2012-11-06 | $13.68 | $23.71 | 2,500 | — | — |
| 2012-11-05 | $13.50 | $23.40 | 800 | — | — |
| 2012-11-02 | $13.51 | $23.42 | 1,300 | — | — |
| 2012-11-01 | $13.60 | $23.57 | 400 | — | — |
| 2012-10-31 | $13.73 | $23.80 | 100 | — | — |
| 2012-10-26 | $13.75 | $23.83 | 4,300 | — | — |
| 2012-10-25 | $14.00 | $24.26 | 5,700 | — | — |
| 2012-10-24 | $13.98 | $24.23 | 1,300 | — | — |
| 2012-10-23 | $13.84 | $23.99 | 1,700 | — | — |
| 2012-10-22 | $13.85 | $24.01 | 1,300 | — | — |
| 2012-10-19 | $13.60 | $23.57 | 4,100 | — | — |
| 2012-10-18 | $13.89 | $24.07 | 1,800 | — | — |
| 2012-10-17 | $14.09 | $24.42 | 1,100 | — | — |
| 2012-10-16 | $13.53 | $23.45 | 200 | — | — |
| 2012-10-15 | $13.62 | $23.61 | 0 | — | — |
| 2012-10-12 | $13.62 | $23.61 | 200 | — | — |
| 2012-10-11 | $13.90 | $24.09 | 4,300 | — | — |
| 2012-10-10 | $13.50 | $23.40 | 4,400 | — | — |
| 2012-10-09 | $13.40 | $23.23 | 600 | — | — |
| 2012-10-08 | $13.10 | $22.71 | 400 | — | — |
| 2012-10-05 | $13.10 | $22.71 | 600 | — | — |
| 2012-10-04 | $13.18 | $22.84 | 3,800 | — | — |
| 2012-10-03 | $13.10 | $22.71 | 600 | — | — |
| 2012-10-02 | $13.12 | $22.74 | 300 | — | — |
| 2012-10-01 | $13.11 | $22.72 | 300 | — | — |
| 2012-09-28 | $13.40 | $23.23 | 700 | — | — |
| 2012-09-27 | $13.12 | $22.74 | 300 | — | — |
| 2012-09-26 | $13.12 | $22.74 | 1,700 | — | — |
| 2012-09-25 | $13.15 | $22.79 | 700 | — | — |
| 2012-09-24 | $13.28 | $23.02 | 1,700 | — | — |
| 2012-09-21 | $13.40 | $23.23 | 2,400 | — | — |
| 2012-09-20 | $13.30 | $23.05 | 800 | — | — |
| 2012-09-19 | $13.17 | $22.83 | 500 | — | — |
| 2012-09-18 | $13.14 | $22.77 | 6,700 | — | — |
| 2012-09-17 | $13.17 | $22.83 | 600 | — | — |
| 2012-09-14 | $13.65 | $23.66 | 700 | — | — |
| 2012-09-13 | $13.15 | $22.79 | 1,900 | — | — |
| 2012-09-12 | $13.27 | $23.00 | 300 | — | — |
| 2012-09-11 | $13.09 | $22.69 | 200 | — | — |
| 2012-09-10 | $13.09 | $22.69 | 800 | — | — |
| 2012-09-07 | $13.10 | $22.71 | 10,000 | — | — |
| 2012-09-06 | $13.12 | $22.74 | 100 | — | — |
| 2012-09-05 | $13.12 | $22.74 | 400 | — | — |
| 2012-09-04 | $13.60 | $23.57 | 200 | — | — |
| 2012-08-31 | $13.09 | $22.69 | 1,200 | — | — |
| 2012-08-30 | $13.63 | $23.62 | 0 | — | — |
| 2012-08-29 | $13.63 | $23.35 | 2,700 | — | — |
| 2012-08-28 | $13.50 | $23.12 | 1,900 | — | — |
| 2012-08-27 | $13.50 | $23.12 | 1,800 | — | — |
| 2012-08-24 | $13.38 | $22.92 | 1,000 | — | — |
| 2012-08-23 | $13.30 | $22.78 | 500 | — | — |
| 2012-08-22 | $13.48 | $23.09 | 3,500 | — | — |
| 2012-08-21 | $13.48 | $23.09 | 1,200 | — | — |
| 2012-08-20 | $13.41 | $22.97 | 2,400 | — | — |
| 2012-08-17 | $13.40 | $22.95 | 0 | — | — |
| 2012-08-16 | $13.40 | $22.95 | 2,000 | — | — |
| 2012-08-15 | $13.25 | $22.70 | 7,100 | — | — |
| 2012-08-14 | $12.95 | $22.18 | 400 | — | — |
| 2012-08-13 | $12.84 | $21.99 | 900 | — | — |
| 2012-08-10 | $13.05 | $22.35 | 4,100 | — | — |
| 2012-08-09 | $13.04 | $22.34 | 1,300 | — | — |
| 2012-08-08 | $13.04 | $22.34 | 200 | — | — |
| 2012-08-07 | $13.05 | $22.35 | 800 | — | — |
| 2012-08-06 | $13.00 | $22.27 | 700 | — | — |
| 2012-08-03 | $13.20 | $22.61 | 600 | — | — |
| 2012-08-02 | $13.20 | $22.61 | 0 | — | — |
| 2012-08-01 | $13.20 | $22.61 | 2,700 | — | — |
| 2012-07-31 | $13.10 | $22.44 | 0 | — | — |
| 2012-07-30 | $13.10 | $22.44 | 1,800 | — | — |
| 2012-07-27 | $13.16 | $22.54 | 8,700 | — | — |
| 2012-07-26 | $13.25 | $22.70 | 11,000 | — | — |
| 2012-07-25 | $13.48 | $23.09 | 200 | — | — |
| 2012-07-24 | $13.48 | $23.09 | 100 | — | — |
| 2012-07-23 | $13.27 | $22.73 | 100 | — | — |
| 2012-07-20 | $13.49 | $23.11 | 300 | — | — |
| 2012-07-19 | $13.68 | $23.43 | 0 | — | — |
| 2012-07-18 | $13.68 | $23.43 | 200 | — | — |
| 2012-07-17 | $13.63 | $23.35 | 400 | — | — |
| 2012-07-16 | $13.70 | $23.47 | 1,000 | — | — |
| 2012-07-13 | $13.30 | $22.78 | 1,000 | — | — |
| 2012-07-12 | $13.40 | $22.95 | 100 | — | — |
| 2012-07-11 | $13.27 | $22.73 | 3,700 | — | — |
| 2012-07-10 | $13.25 | $22.70 | 500 | — | — |
| 2012-07-09 | $13.25 | $22.70 | 8,200 | — | — |
| 2012-07-06 | $13.45 | $23.04 | 2,600 | — | — |
| 2012-07-05 | $13.40 | $22.95 | 0 | — | — |
| 2012-07-03 | $13.40 | $22.95 | 1,700 | — | — |
| 2012-07-02 | $13.40 | $22.95 | 500 | — | — |
| 2012-06-29 | $13.33 | $22.83 | 900 | — | — |
| 2012-06-28 | $13.30 | $22.78 | 1,900 | — | — |
| 2012-06-27 | $13.25 | $22.70 | 2,400 | — | — |
| 2012-06-26 | $13.25 | $22.70 | 0 | — | — |
| 2012-06-25 | $13.25 | $22.70 | 3,700 | — | — |
| 2012-06-22 | $13.30 | $22.78 | 900 | — | — |
| 2012-06-21 | $13.30 | $22.78 | 800 | — | — |
| 2012-06-20 | $13.08 | $22.40 | 0 | — | — |
| 2012-06-19 | $13.08 | $22.40 | 0 | — | — |
| 2012-06-18 | $13.08 | $22.40 | 400 | — | — |
| 2012-06-15 | $13.20 | $22.61 | 1,600 | — | — |
| 2012-06-14 | $13.20 | $22.61 | 0 | — | — |
| 2012-06-13 | $13.20 | $22.61 | 900 | — | — |
| 2012-06-12 | $13.38 | $22.92 | 600 | — | — |
| 2012-06-11 | $13.38 | $22.92 | 500 | — | — |
| 2012-06-08 | $13.36 | $22.88 | 0 | — | — |
| 2012-06-07 | $13.36 | $22.88 | 300 | — | — |
| 2012-06-06 | $13.00 | $22.27 | 2,600 | — | — |
| 2012-06-05 | $13.26 | $22.71 | 3,400 | — | — |
| 2012-06-04 | $13.02 | $22.30 | 0 | — | — |
| 2012-06-01 | $13.02 | $22.30 | 600 | — | — |
| 2012-05-31 | $13.38 | $22.92 | 900 | — | — |
| 2012-05-30 | $13.05 | $22.35 | 200 | — | — |
| 2012-05-29 | $13.15 | $22.25 | 1,700 | — | — |
| 2012-05-25 | $13.49 | $22.83 | 0 | — | — |
| 2012-05-24 | $13.49 | $22.83 | 200 | — | — |
| 2012-05-23 | $13.15 | $22.25 | 3,000 | — | — |
| 2012-05-22 | $13.85 | $23.43 | 1,000 | — | — |
| 2012-05-21 | $13.25 | $22.42 | 700 | — | — |
| 2012-05-18 | $13.30 | $22.50 | 2,200 | — | — |
| 2012-05-17 | $13.80 | $23.35 | 100 | — | — |
| 2012-05-16 | $13.60 | $23.01 | 300 | — | — |
| 2012-05-15 | $13.92 | $23.55 | 0 | — | — |
| 2012-05-14 | $13.92 | $23.55 | 400 | — | — |
| 2012-05-11 | $14.45 | $24.45 | 100 | — | — |
| 2012-05-10 | $13.73 | $23.23 | 4,700 | — | — |
| 2012-05-09 | $13.32 | $22.54 | 1,900 | — | — |
| 2012-05-08 | $13.40 | $22.67 | 0 | — | — |
| 2012-05-07 | $13.40 | $22.67 | 1,600 | — | — |
| 2012-05-04 | $13.33 | $22.55 | 400 | — | — |
| 2012-05-03 | $13.35 | $22.59 | 2,000 | — | — |
| 2012-05-02 | $13.38 | $22.64 | 0 | — | — |
| 2012-05-01 | $13.38 | $22.64 | 0 | — | — |
| 2012-04-30 | $13.38 | $22.64 | 2,200 | — | — |
| 2012-04-27 | $13.38 | $22.64 | 1,000 | — | — |
| 2012-04-26 | $13.20 | $22.33 | 1,600 | — | — |
| 2012-04-25 | $13.25 | $22.42 | 400 | — | — |
| 2012-04-24 | $13.15 | $22.25 | 1,400 | — | — |
| 2012-04-23 | $13.40 | $22.67 | 500 | — | — |
| 2012-04-20 | $13.40 | $22.67 | 1,000 | — | — |
| 2012-04-19 | $13.07 | $22.11 | 800 | — | — |
| 2012-04-18 | $13.50 | $22.84 | 2,800 | — | — |
| 2012-04-17 | $13.45 | $22.76 | 700 | — | — |
| 2012-04-16 | $13.40 | $22.67 | 1,800 | — | — |
| 2012-04-13 | $13.25 | $22.42 | 0 | — | — |
| 2012-04-12 | $13.25 | $22.42 | 900 | — | — |
| 2012-04-11 | $13.24 | $22.40 | 0 | — | — |
| 2012-04-10 | $13.24 | $22.40 | 0 | — | — |
| 2012-04-09 | $13.24 | $22.40 | 700 | — | — |
| 2012-04-05 | $13.25 | $22.42 | 600 | — | — |
| 2012-04-04 | $13.40 | $22.67 | 1,400 | — | — |
| 2012-04-03 | $13.00 | $22.00 | 0 | — | — |
| 2012-04-02 | $13.00 | $22.00 | 3,100 | — | — |
| 2012-03-30 | $13.25 | $22.42 | 2,300 | — | — |
| 2012-03-29 | $13.44 | $22.74 | 2,500 | — | — |
| 2012-03-28 | $13.40 | $22.67 | 3,900 | — | — |
| 2012-03-27 | $13.15 | $22.25 | 200 | — | — |
| 2012-03-26 | $13.09 | $22.15 | 600 | — | — |
| 2012-03-23 | $12.90 | $21.83 | 1,900 | — | — |
| 2012-03-22 | $12.90 | $21.83 | 1,300 | — | — |
| 2012-03-21 | $12.65 | $21.40 | 600 | — | — |
| 2012-03-20 | $12.50 | $21.15 | 3,500 | — | — |
| 2012-03-19 | $12.90 | $21.83 | 0 | — | — |
| 2012-03-16 | $12.90 | $21.83 | 700 | — | — |
| 2012-03-15 | $12.65 | $21.40 | 1,900 | — | — |
| 2012-03-14 | $12.75 | $21.57 | 0 | — | — |
| 2012-03-13 | $12.75 | $21.57 | 0 | — | — |
| 2012-03-12 | $12.75 | $21.57 | 1,700 | — | — |
| 2012-03-09 | $12.70 | $21.49 | 300 | — | — |
| 2012-03-08 | $12.60 | $21.32 | 1,100 | — | — |
| 2012-03-07 | $12.50 | $21.15 | 400 | — | — |
| 2012-03-06 | $12.34 | $20.88 | 7,500 | — | — |
| 2012-03-05 | $13.01 | $22.01 | 1,000 | — | — |
| 2012-03-02 | $12.60 | $21.32 | 1,300 | — | — |
| 2012-03-01 | $13.16 | $22.27 | 0 | — | — |
| 2012-02-29 | $13.16 | $22.27 | 0 | — | — |
| 2012-02-28 | $13.16 | $22.27 | 0 | — | — |
| 2012-02-27 | $13.16 | $22.00 | 5,600 | — | — |
| 2012-02-24 | $12.71 | $21.24 | 200 | — | — |
| 2012-02-23 | $12.60 | $21.06 | 2,500 | — | — |
| 2012-02-22 | $12.78 | $21.36 | 4,200 | — | — |
| 2012-02-21 | $13.00 | $21.73 | 1,600 | — | — |
| 2012-02-17 | $12.93 | $21.61 | 100 | — | — |
| 2012-02-16 | $12.71 | $21.24 | 200 | — | — |
| 2012-02-15 | $12.60 | $21.06 | 0 | — | — |
| 2012-02-14 | $12.60 | $21.06 | 1,000 | — | — |
| 2012-02-13 | $12.60 | $21.06 | 100 | — | — |
| 2012-02-10 | $12.60 | $21.06 | 1,300 | — | — |
| 2012-02-09 | $12.75 | $21.31 | 2,200 | — | — |
| 2012-02-08 | $12.73 | $21.28 | 600 | — | — |
| 2012-02-07 | $12.75 | $21.31 | 6,000 | — | — |
| 2012-02-06 | $12.56 | $20.99 | 1,600 | — | — |
| 2012-02-03 | $12.61 | $21.08 | 5,200 | — | — |
| 2012-02-02 | $12.70 | $21.23 | 0 | — | — |
| 2012-02-01 | $12.70 | $21.23 | 1,600 | — | — |
| 2012-01-31 | $12.75 | $21.31 | 0 | — | — |
| 2012-01-30 | $12.75 | $21.31 | 2,100 | — | — |
| 2012-01-27 | $12.90 | $21.56 | 400 | — | — |
| 2012-01-26 | $12.60 | $21.06 | 700 | — | — |
| 2012-01-25 | $12.65 | $21.14 | 500 | — | — |
| 2012-01-24 | $12.63 | $21.11 | 1,800 | — | — |
| 2012-01-23 | $12.60 | $21.06 | 0 | — | — |
| 2012-01-20 | $12.60 | $21.06 | 3,100 | — | — |
| 2012-01-19 | $12.63 | $21.11 | 0 | — | — |
| 2012-01-18 | $12.63 | $21.11 | 1,500 | — | — |
| 2012-01-17 | $12.64 | $21.13 | 3,100 | — | — |
| 2012-01-13 | $12.93 | $21.61 | 200 | — | — |
| 2012-01-12 | $12.93 | $21.61 | 9,700 | — | — |
| 2012-01-11 | $12.95 | $21.65 | 300 | — | — |
| 2012-01-10 | $12.86 | $21.49 | 2,000 | — | — |
| 2012-01-09 | $12.93 | $21.61 | 0 | — | — |
| 2012-01-06 | $12.93 | $21.61 | 5,300 | — | — |
| 2012-01-05 | $12.75 | $21.31 | 2,200 | — | — |
| 2012-01-04 | $12.80 | $21.39 | 0 | — | — |
| 2012-01-03 | $12.80 | $21.39 | 2,500 | — | — |