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
- 2004-07-22 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 | $14.48 | $14.48 | 856,900 | — | — |
| 2012-12-28 | $14.27 | $14.27 | 883,700 | — | — |
| 2012-12-27 | $14.15 | $14.15 | 1,421,000 | — | — |
| 2012-12-26 | $13.77 | $13.77 | 901,000 | — | — |
| 2012-12-24 | $13.58 | $13.58 | 809,500 | — | — |
| 2012-12-21 | $13.89 | $13.89 | 1,620,800 | — | — |
| 2012-12-20 | $14.56 | $14.56 | 730,600 | — | — |
| 2012-12-19 | $14.74 | $14.74 | 752,800 | — | — |
| 2012-12-18 | $14.72 | $14.72 | 1,819,000 | — | — |
| 2012-12-17 | $14.62 | $14.62 | 1,421,100 | — | — |
| 2012-12-14 | $14.50 | $14.50 | 2,818,700 | — | — |
| 2012-12-13 | $15.33 | $15.33 | 744,800 | — | — |
| 2012-12-12 | $15.52 | $15.52 | 1,671,800 | — | — |
| 2012-12-11 | $15.73 | $15.73 | 1,383,900 | — | — |
| 2012-12-10 | $16.05 | $16.05 | 407,200 | — | — |
| 2012-12-07 | $16.35 | $16.35 | 701,700 | — | — |
| 2012-12-06 | $16.00 | $16.00 | 982,300 | — | — |
| 2012-12-05 | $16.28 | $16.28 | 846,700 | — | — |
| 2012-12-04 | $16.04 | $16.04 | 670,500 | — | — |
| 2012-12-03 | $15.68 | $15.68 | 522,700 | — | — |
| 2012-11-30 | $15.88 | $15.88 | 822,600 | — | — |
| 2012-11-29 | $15.74 | $15.74 | 1,301,500 | — | — |
| 2012-11-28 | $16.63 | $16.63 | 763,200 | — | — |
| 2012-11-27 | $16.40 | $16.40 | 1,597,200 | — | — |
| 2012-11-26 | $16.59 | $16.59 | 551,900 | — | — |
| 2012-11-23 | $16.79 | $16.79 | 246,300 | — | — |
| 2012-11-21 | $16.43 | $16.43 | 566,900 | — | — |
| 2012-11-20 | $16.69 | $16.69 | 601,100 | — | — |
| 2012-11-19 | $16.32 | $16.32 | 376,600 | — | — |
| 2012-11-16 | $15.85 | $15.85 | 1,035,900 | — | — |
| 2012-11-15 | $15.63 | $15.63 | 762,500 | — | — |
| 2012-11-14 | $15.84 | $15.84 | 373,100 | — | — |
| 2012-11-13 | $16.06 | $16.06 | 419,900 | — | — |
| 2012-11-12 | $16.19 | $16.19 | 482,800 | — | — |
| 2012-11-09 | $16.25 | $16.25 | 923,400 | — | — |
| 2012-11-08 | $16.29 | $16.29 | 806,700 | — | — |
| 2012-11-07 | $16.28 | $16.28 | 922,400 | — | — |
| 2012-11-06 | $16.08 | $16.08 | 766,800 | — | — |
| 2012-11-05 | $15.89 | $15.89 | 657,400 | — | — |
| 2012-11-02 | $15.55 | $15.55 | 1,092,400 | — | — |
| 2012-11-01 | $15.27 | $15.27 | 666,300 | — | — |
| 2012-10-31 | $14.84 | $14.84 | 903,400 | — | — |
| 2012-10-26 | $13.98 | $13.98 | 682,400 | — | — |
| 2012-10-25 | $13.86 | $13.86 | 899,500 | — | — |
| 2012-10-24 | $13.59 | $13.59 | 1,003,200 | — | — |
| 2012-10-23 | $13.38 | $13.38 | 528,500 | — | — |
| 2012-10-22 | $13.34 | $13.34 | 184,900 | — | — |
| 2012-10-19 | $12.99 | $12.99 | 505,300 | — | — |
| 2012-10-18 | $13.34 | $13.34 | 346,700 | — | — |
| 2012-10-17 | $13.25 | $13.25 | 370,900 | — | — |
| 2012-10-16 | $13.16 | $13.16 | 648,800 | — | — |
| 2012-10-15 | $12.36 | $12.36 | 193,400 | — | — |
| 2012-10-12 | $12.25 | $12.25 | 220,400 | — | — |
| 2012-10-11 | $12.24 | $12.24 | 451,300 | — | — |
| 2012-10-10 | $11.91 | $11.91 | 302,000 | — | — |
| 2012-10-09 | $11.79 | $11.79 | 497,600 | — | — |
| 2012-10-08 | $12.01 | $12.01 | 546,500 | — | — |
| 2012-10-05 | $12.23 | $12.23 | 632,300 | — | — |
| 2012-10-04 | $12.60 | $12.60 | 429,200 | — | — |
| 2012-10-03 | $12.76 | $12.76 | 217,400 | — | — |
| 2012-10-02 | $12.76 | $12.76 | 242,500 | — | — |
| 2012-10-01 | $12.78 | $12.78 | 423,000 | — | — |
| 2012-09-28 | $12.57 | $12.57 | 332,500 | — | — |
| 2012-09-27 | $12.50 | $12.50 | 675,300 | — | — |
| 2012-09-26 | $12.36 | $12.36 | 390,800 | — | — |
| 2012-09-25 | $12.44 | $12.44 | 1,085,500 | — | — |
| 2012-09-24 | $12.96 | $12.96 | 394,700 | — | — |
| 2012-09-21 | $12.87 | $12.87 | 858,900 | — | — |
| 2012-09-20 | $13.13 | $13.13 | 337,100 | — | — |
| 2012-09-19 | $13.31 | $13.31 | 667,000 | — | — |
| 2012-09-18 | $12.98 | $12.98 | 1,642,200 | — | — |
| 2012-09-17 | $12.98 | $12.98 | 1,641,600 | — | — |
| 2012-09-14 | $13.02 | $13.02 | 1,304,400 | — | — |
| 2012-09-13 | $12.39 | $12.39 | 586,800 | — | — |
| 2012-09-12 | $12.26 | $12.26 | 407,100 | — | — |
| 2012-09-11 | $12.19 | $12.19 | 448,300 | — | — |
| 2012-09-10 | $12.25 | $12.25 | 617,200 | — | — |
| 2012-09-07 | $12.35 | $12.35 | 334,000 | — | — |
| 2012-09-06 | $12.26 | $12.26 | 506,100 | — | — |
| 2012-09-05 | $11.89 | $11.89 | 237,000 | — | — |
| 2012-09-04 | $11.80 | $11.80 | 383,600 | — | — |
| 2012-08-31 | $11.76 | $11.76 | 681,600 | — | — |
| 2012-08-30 | $11.50 | $11.50 | 358,900 | — | — |
| 2012-08-29 | $11.75 | $11.75 | 262,700 | — | — |
| 2012-08-28 | $11.87 | $11.87 | 515,500 | — | — |
| 2012-08-27 | $11.83 | $11.83 | 262,400 | — | — |
| 2012-08-24 | $11.44 | $11.44 | 327,100 | — | — |
| 2012-08-23 | $11.63 | $11.63 | 351,700 | — | — |
| 2012-08-22 | $11.95 | $11.95 | 342,700 | — | — |
| 2012-08-21 | $11.78 | $11.78 | 216,800 | — | — |
| 2012-08-20 | $11.83 | $11.83 | 248,200 | — | — |
| 2012-08-17 | $11.91 | $11.91 | 645,300 | — | — |
| 2012-08-16 | $11.70 | $11.70 | 253,600 | — | — |
| 2012-08-15 | $11.56 | $11.56 | 125,000 | — | — |
| 2012-08-14 | $11.57 | $11.57 | 194,100 | — | — |
| 2012-08-13 | $11.41 | $11.41 | 167,200 | — | — |
| 2012-08-10 | $11.57 | $11.57 | 260,800 | — | — |
| 2012-08-09 | $11.25 | $11.25 | 384,000 | — | — |
| 2012-08-08 | $10.99 | $10.99 | 434,500 | — | — |
| 2012-08-07 | $11.11 | $11.11 | 464,600 | — | — |
| 2012-08-06 | $11.18 | $11.18 | 377,200 | — | — |
| 2012-08-03 | $11.16 | $11.16 | 708,800 | — | — |
| 2012-08-02 | $10.44 | $10.44 | 401,000 | — | — |
| 2012-08-01 | $10.66 | $10.66 | 577,000 | — | — |
| 2012-07-31 | $10.69 | $10.69 | 336,600 | — | — |
| 2012-07-30 | $10.41 | $10.41 | 442,300 | — | — |
| 2012-07-27 | $10.52 | $10.52 | 602,400 | — | — |
| 2012-07-26 | $9.89 | $9.89 | 1,133,900 | — | — |
| 2012-07-25 | $9.08 | $9.08 | 679,000 | — | — |
| 2012-07-24 | $9.47 | $9.47 | 299,500 | — | — |
| 2012-07-23 | $9.38 | $9.38 | 194,400 | — | — |
| 2012-07-20 | $9.59 | $9.59 | 387,000 | — | — |
| 2012-07-19 | $9.49 | $9.49 | 511,000 | — | — |
| 2012-07-18 | $9.55 | $9.55 | 587,900 | — | — |
| 2012-07-17 | $9.88 | $9.88 | 545,200 | — | — |
| 2012-07-16 | $9.77 | $9.77 | 289,600 | — | — |
| 2012-07-13 | $10.05 | $10.05 | 430,200 | — | — |
| 2012-07-12 | $9.66 | $9.66 | 842,400 | — | — |
| 2012-07-11 | $9.79 | $9.79 | 298,200 | — | — |
| 2012-07-10 | $9.87 | $9.87 | 442,700 | — | — |
| 2012-07-09 | $9.98 | $9.98 | 281,800 | — | — |
| 2012-07-06 | $10.15 | $10.15 | 892,600 | — | — |
| 2012-07-05 | $10.19 | $10.19 | 581,300 | — | — |
| 2012-07-03 | $9.87 | $9.87 | 317,400 | — | — |
| 2012-07-02 | $9.45 | $9.45 | 398,400 | — | — |
| 2012-06-29 | $9.45 | $9.45 | 564,300 | — | — |
| 2012-06-28 | $9.04 | $9.04 | 493,200 | — | — |
| 2012-06-27 | $9.15 | $9.15 | 205,400 | — | — |
| 2012-06-26 | $9.12 | $9.12 | 407,600 | — | — |
| 2012-06-25 | $9.10 | $9.10 | 331,100 | — | — |
| 2012-06-22 | $9.60 | $9.60 | 348,200 | — | — |
| 2012-06-21 | $9.55 | $9.55 | 710,800 | — | — |
| 2012-06-20 | $9.86 | $9.86 | 506,500 | — | — |
| 2012-06-19 | $9.65 | $9.65 | 186,000 | — | — |
| 2012-06-18 | $9.57 | $9.57 | 215,700 | — | — |
| 2012-06-15 | $9.55 | $9.55 | 294,500 | — | — |
| 2012-06-14 | $9.52 | $9.52 | 636,100 | — | — |
| 2012-06-13 | $9.63 | $9.63 | 508,800 | — | — |
| 2012-06-12 | $9.73 | $9.73 | 753,500 | — | — |
| 2012-06-11 | $9.55 | $9.55 | 815,100 | — | — |
| 2012-06-08 | $9.29 | $9.29 | 493,700 | — | — |
| 2012-06-07 | $9.25 | $9.25 | 919,800 | — | — |
| 2012-06-06 | $8.94 | $8.94 | 561,500 | — | — |
| 2012-06-05 | $8.70 | $8.70 | 377,000 | — | — |
| 2012-06-04 | $8.52 | $8.52 | 555,200 | — | — |
| 2012-06-01 | $8.74 | $8.74 | 566,500 | — | — |
| 2012-05-31 | $8.79 | $8.79 | 636,100 | — | — |
| 2012-05-30 | $8.88 | $8.88 | 399,000 | — | — |
| 2012-05-29 | $9.00 | $9.00 | 737,300 | — | — |
| 2012-05-25 | $8.52 | $8.52 | 323,000 | — | — |
| 2012-05-24 | $8.67 | $8.67 | 366,500 | — | — |
| 2012-05-23 | $8.66 | $8.66 | 569,000 | — | — |
| 2012-05-22 | $9.03 | $9.03 | 577,600 | — | — |
| 2012-05-21 | $9.00 | $9.00 | 600,400 | — | — |
| 2012-05-18 | $8.87 | $8.87 | 692,900 | — | — |
| 2012-05-17 | $8.69 | $8.69 | 581,000 | — | — |
| 2012-05-16 | $8.62 | $8.62 | 735,100 | — | — |
| 2012-05-15 | $9.03 | $9.03 | 1,165,400 | — | — |
| 2012-05-14 | $9.46 | $9.46 | 596,000 | — | — |
| 2012-05-11 | $9.77 | $9.77 | 662,700 | — | — |
| 2012-05-10 | $10.15 | $10.15 | 803,900 | — | — |
| 2012-05-09 | $10.24 | $10.24 | 492,400 | — | — |
| 2012-05-08 | $10.33 | $10.33 | 433,200 | — | — |
| 2012-05-07 | $10.51 | $10.51 | 367,000 | — | — |
| 2012-05-04 | $10.50 | $10.50 | 619,900 | — | — |
| 2012-05-03 | $10.48 | $10.48 | 906,400 | — | — |
| 2012-05-02 | $11.16 | $11.16 | 479,600 | — | — |
| 2012-05-01 | $11.12 | $11.12 | 389,100 | — | — |
| 2012-04-30 | $11.17 | $11.17 | 798,100 | — | — |
| 2012-04-27 | $11.41 | $11.41 | 457,100 | — | — |
| 2012-04-26 | $11.59 | $11.59 | 803,700 | — | — |
| 2012-04-25 | $11.97 | $11.97 | 725,000 | — | — |
| 2012-04-24 | $11.79 | $11.79 | 1,098,500 | — | — |
| 2012-04-23 | $11.54 | $11.54 | 1,055,200 | — | — |
| 2012-04-20 | $11.50 | $11.50 | 844,700 | — | — |
| 2012-04-19 | $11.52 | $11.52 | 480,900 | — | — |
| 2012-04-18 | $11.79 | $11.79 | 270,500 | — | — |
| 2012-04-17 | $12.15 | $12.15 | 479,300 | — | — |
| 2012-04-16 | $12.10 | $12.10 | 360,900 | — | — |
| 2012-04-13 | $12.16 | $12.16 | 979,900 | — | — |
| 2012-04-12 | $11.99 | $11.99 | 620,500 | — | — |
| 2012-04-11 | $11.61 | $11.61 | 325,500 | — | — |
| 2012-04-10 | $11.46 | $11.46 | 942,700 | — | — |
| 2012-04-09 | $11.76 | $11.76 | 980,200 | — | — |
| 2012-04-05 | $11.93 | $11.93 | 260,800 | — | — |
| 2012-04-04 | $12.06 | $12.06 | 566,500 | — | — |
| 2012-04-03 | $12.14 | $12.14 | 545,300 | — | — |
| 2012-04-02 | $11.97 | $11.97 | 415,900 | — | — |
| 2012-03-30 | $11.77 | $11.77 | 418,600 | — | — |
| 2012-03-29 | $11.61 | $11.61 | 1,004,000 | — | — |
| 2012-03-28 | $11.81 | $11.81 | 1,380,500 | — | — |
| 2012-03-27 | $12.14 | $12.14 | 2,221,600 | — | — |
| 2012-03-26 | $12.49 | $12.49 | 582,500 | — | — |
| 2012-03-23 | $12.60 | $12.60 | 399,900 | — | — |
| 2012-03-22 | $12.66 | $12.66 | 288,700 | — | — |
| 2012-03-21 | $13.10 | $13.10 | 333,200 | — | — |
| 2012-03-20 | $13.00 | $13.00 | 356,800 | — | — |
| 2012-03-19 | $13.09 | $13.09 | 489,300 | — | — |
| 2012-03-16 | $13.10 | $13.10 | 400,100 | — | — |
| 2012-03-15 | $13.13 | $13.13 | 641,200 | — | — |
| 2012-03-14 | $12.50 | $12.50 | 802,400 | — | — |
| 2012-03-13 | $12.72 | $12.72 | 1,122,100 | — | — |
| 2012-03-12 | $12.14 | $12.14 | 475,200 | — | — |
| 2012-03-09 | $12.57 | $12.57 | 1,056,100 | — | — |
| 2012-03-08 | $12.65 | $12.65 | 769,100 | — | — |
| 2012-03-07 | $12.31 | $12.31 | 420,000 | — | — |
| 2012-03-06 | $12.11 | $12.11 | 989,700 | — | — |
| 2012-03-05 | $12.75 | $12.75 | 835,500 | — | — |
| 2012-03-02 | $13.25 | $13.25 | 580,400 | — | — |
| 2012-03-01 | $13.31 | $13.31 | 628,500 | — | — |
| 2012-02-29 | $13.16 | $13.16 | 564,500 | — | — |
| 2012-02-28 | $13.03 | $13.03 | 515,100 | — | — |
| 2012-02-27 | $12.81 | $12.81 | 924,100 | — | — |
| 2012-02-24 | $12.98 | $12.98 | 1,535,700 | — | — |
| 2012-02-23 | $12.72 | $12.72 | 397,400 | — | — |
| 2012-02-22 | $12.79 | $12.79 | 414,700 | — | — |
| 2012-02-21 | $12.77 | $12.77 | 453,100 | — | — |
| 2012-02-17 | $13.02 | $13.02 | 421,300 | — | — |
| 2012-02-16 | $12.70 | $12.70 | 978,600 | — | — |
| 2012-02-15 | $12.96 | $12.96 | 475,100 | — | — |
| 2012-02-14 | $13.17 | $13.17 | 660,200 | — | — |
| 2012-02-13 | $13.28 | $13.28 | 635,100 | — | — |
| 2012-02-10 | $12.94 | $12.94 | 999,600 | — | — |
| 2012-02-09 | $13.21 | $13.21 | 442,300 | — | — |
| 2012-02-08 | $13.19 | $13.19 | 673,700 | — | — |
| 2012-02-07 | $13.10 | $13.10 | 1,688,700 | — | — |
| 2012-02-06 | $13.61 | $13.61 | 374,400 | — | — |
| 2012-02-03 | $13.38 | $13.38 | 1,272,900 | — | — |
| 2012-02-02 | $13.55 | $13.55 | 941,000 | — | — |
| 2012-02-01 | $13.54 | $13.54 | 1,507,300 | — | — |
| 2012-01-31 | $12.89 | $12.89 | 1,188,600 | — | — |
| 2012-01-30 | $13.03 | $13.03 | 600,600 | — | — |
| 2012-01-27 | $12.83 | $12.83 | 1,336,700 | — | — |
| 2012-01-26 | $12.30 | $12.30 | 1,071,100 | — | — |
| 2012-01-25 | $12.66 | $12.66 | 1,112,800 | — | — |
| 2012-01-24 | $12.90 | $12.90 | 1,737,200 | — | — |
| 2012-01-23 | $12.77 | $12.77 | 917,500 | — | — |
| 2012-01-20 | $12.62 | $12.62 | 480,100 | — | — |
| 2012-01-19 | $12.28 | $12.28 | 762,600 | — | — |
| 2012-01-18 | $11.83 | $11.83 | 782,600 | — | — |
| 2012-01-17 | $11.74 | $11.74 | 293,300 | — | — |
| 2012-01-13 | $11.65 | $11.65 | 283,100 | — | — |
| 2012-01-12 | $11.68 | $11.68 | 368,000 | — | — |
| 2012-01-11 | $11.67 | $11.67 | 1,008,000 | — | — |
| 2012-01-10 | $11.54 | $11.54 | 1,610,100 | — | — |
| 2012-01-09 | $10.95 | $10.95 | 389,100 | — | — |
| 2012-01-06 | $10.83 | $10.83 | 585,100 | — | — |
| 2012-01-05 | $11.07 | $11.07 | 898,700 | — | — |
| 2012-01-04 | $11.08 | $11.08 | 737,000 | — | — |
| 2012-01-03 | $11.13 | $11.13 | 500,900 | — | — |