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
- 2000-04-07 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 | $15.47 | $15.47 | 967,814 | — | — |
| 2012-12-28 | $13.37 | $13.37 | 105,443 | — | — |
| 2012-12-27 | $13.58 | $13.58 | 115,943 | — | — |
| 2012-12-26 | $13.30 | $13.30 | 92,571 | — | — |
| 2012-12-24 | $13.37 | $13.37 | 38,486 | — | — |
| 2012-12-21 | $13.93 | $13.93 | 357,243 | — | — |
| 2012-12-20 | $13.65 | $13.65 | 116,829 | — | — |
| 2012-12-19 | $13.58 | $13.58 | 110,686 | — | — |
| 2012-12-18 | $13.93 | $13.93 | 162,971 | — | — |
| 2012-12-17 | $13.93 | $13.93 | 411,857 | — | — |
| 2012-12-14 | $13.09 | $13.09 | 136,729 | — | — |
| 2012-12-13 | $12.39 | $12.39 | 90,200 | — | — |
| 2012-12-12 | $12.39 | $12.39 | 138,057 | — | — |
| 2012-12-11 | $12.25 | $12.25 | 138,900 | — | — |
| 2012-12-10 | $11.97 | $11.97 | 49,686 | — | — |
| 2012-12-07 | $11.83 | $11.83 | 80,486 | — | — |
| 2012-12-06 | $11.90 | $11.90 | 44,043 | — | — |
| 2012-12-05 | $11.90 | $11.90 | 132,743 | — | — |
| 2012-12-04 | $12.04 | $12.04 | 123,443 | — | — |
| 2012-12-03 | $11.83 | $11.83 | 106,086 | — | — |
| 2012-11-30 | $12.04 | $12.04 | 199,943 | — | — |
| 2012-11-29 | $12.25 | $12.25 | 87,914 | — | — |
| 2012-11-28 | $12.18 | $12.18 | 95,657 | — | — |
| 2012-11-27 | $12.53 | $12.53 | 94,857 | — | — |
| 2012-11-26 | $12.39 | $12.39 | 80,514 | — | — |
| 2012-11-23 | $12.18 | $12.18 | 48,057 | — | — |
| 2012-11-21 | $12.04 | $12.04 | 50,000 | — | — |
| 2012-11-20 | $12.18 | $12.18 | 85,557 | — | — |
| 2012-11-19 | $11.55 | $11.55 | 155,443 | — | — |
| 2012-11-16 | $11.20 | $11.20 | 183,000 | — | — |
| 2012-11-15 | $11.34 | $11.34 | 125,300 | — | — |
| 2012-11-14 | $11.41 | $11.41 | 136,514 | — | — |
| 2012-11-13 | $12.25 | $12.25 | 99,057 | — | — |
| 2012-11-12 | $12.25 | $12.25 | 101,700 | — | — |
| 2012-11-09 | $12.11 | $12.11 | 167,743 | — | — |
| 2012-11-08 | $11.90 | $11.90 | 127,786 | — | — |
| 2012-11-07 | $12.46 | $12.46 | 323,671 | — | — |
| 2012-11-06 | $13.16 | $13.16 | 171,714 | — | — |
| 2012-11-05 | $13.72 | $13.72 | 130,157 | — | — |
| 2012-11-02 | $13.23 | $13.23 | 314,486 | — | — |
| 2012-11-01 | $14.28 | $14.28 | 163,529 | — | — |
| 2012-10-31 | $14.84 | $14.84 | 716,757 | — | — |
| 2012-10-26 | $14.56 | $14.56 | 157,743 | — | — |
| 2012-10-25 | $15.19 | $15.19 | 144,657 | — | — |
| 2012-10-24 | $14.63 | $14.63 | 147,171 | — | — |
| 2012-10-23 | $15.05 | $15.05 | 258,186 | — | — |
| 2012-10-22 | $15.19 | $15.19 | 240,957 | — | — |
| 2012-10-19 | $15.61 | $15.61 | 187,529 | — | — |
| 2012-10-18 | $15.82 | $15.82 | 1,181,286 | — | — |
| 2012-10-17 | $17.50 | $17.50 | 100,057 | — | — |
| 2012-10-16 | $17.85 | $17.85 | 147,271 | — | — |
| 2012-10-15 | $17.85 | $17.85 | 133,743 | — | — |
| 2012-10-12 | $18.83 | $18.83 | 439,629 | — | — |
| 2012-10-11 | $16.73 | $16.73 | 52,629 | — | — |
| 2012-10-10 | $16.38 | $16.38 | 152,686 | — | — |
| 2012-10-09 | $17.01 | $17.01 | 84,400 | — | — |
| 2012-10-08 | $17.64 | $17.64 | 91,414 | — | — |
| 2012-10-05 | $18.20 | $18.20 | 78,086 | — | — |
| 2012-10-04 | $17.29 | $17.29 | 98,029 | — | — |
| 2012-10-03 | $17.15 | $17.15 | 70,643 | — | — |
| 2012-10-02 | $17.29 | $17.29 | 112,114 | — | — |
| 2012-10-01 | $16.87 | $16.87 | 111,800 | — | — |
| 2012-09-28 | $16.24 | $16.24 | 332,343 | — | — |
| 2012-09-27 | $16.80 | $16.80 | 114,643 | — | — |
| 2012-09-26 | $17.15 | $17.15 | 85,771 | — | — |
| 2012-09-25 | $17.92 | $17.92 | 130,914 | — | — |
| 2012-09-24 | $18.20 | $18.20 | 129,743 | — | — |
| 2012-09-21 | $18.41 | $18.41 | 606,986 | — | — |
| 2012-09-20 | $18.76 | $18.76 | 191,014 | — | — |
| 2012-09-19 | $18.55 | $18.55 | 151,914 | — | — |
| 2012-09-18 | $18.20 | $18.20 | 100,086 | — | — |
| 2012-09-17 | $17.85 | $17.85 | 165,486 | — | — |
| 2012-09-14 | $17.29 | $17.29 | 176,486 | — | — |
| 2012-09-13 | $17.99 | $17.99 | 277,271 | — | — |
| 2012-09-12 | $17.22 | $17.22 | 133,400 | — | — |
| 2012-09-11 | $16.94 | $16.94 | 193,143 | — | — |
| 2012-09-10 | $16.31 | $16.31 | 137,429 | — | — |
| 2012-09-07 | $16.94 | $16.94 | 105,371 | — | — |
| 2012-09-06 | $16.73 | $16.73 | 291,471 | — | — |
| 2012-09-05 | $16.38 | $16.38 | 155,914 | — | — |
| 2012-09-04 | $15.82 | $15.82 | 86,543 | — | — |
| 2012-08-31 | $15.68 | $15.68 | 86,943 | — | — |
| 2012-08-30 | $15.75 | $15.75 | 55,229 | — | — |
| 2012-08-29 | $15.96 | $15.96 | 100,500 | — | — |
| 2012-08-28 | $15.26 | $15.26 | 55,171 | — | — |
| 2012-08-27 | $14.98 | $14.98 | 66,357 | — | — |
| 2012-08-24 | $15.12 | $15.12 | 28,943 | — | — |
| 2012-08-23 | $14.98 | $14.98 | 42,514 | — | — |
| 2012-08-22 | $14.63 | $14.63 | 71,514 | — | — |
| 2012-08-21 | $15.19 | $15.19 | 93,343 | — | — |
| 2012-08-20 | $15.75 | $15.75 | 56,729 | — | — |
| 2012-08-17 | $16.24 | $16.24 | 80,557 | — | — |
| 2012-08-16 | $16.03 | $16.03 | 114,743 | — | — |
| 2012-08-15 | $15.26 | $15.26 | 99,643 | — | — |
| 2012-08-14 | $14.84 | $14.84 | 156,443 | — | — |
| 2012-08-13 | $15.61 | $15.61 | 61,529 | — | — |
| 2012-08-10 | $15.54 | $15.54 | 46,057 | — | — |
| 2012-08-09 | $15.05 | $15.05 | 150,100 | — | — |
| 2012-08-08 | $15.68 | $15.68 | 69,757 | — | — |
| 2012-08-07 | $16.45 | $16.45 | 111,943 | — | — |
| 2012-08-06 | $16.31 | $16.31 | 147,843 | — | — |
| 2012-08-03 | $15.82 | $15.82 | 110,314 | — | — |
| 2012-08-02 | $15.33 | $15.33 | 138,657 | — | — |
| 2012-08-01 | $15.26 | $15.26 | 234,186 | — | — |
| 2012-07-31 | $16.94 | $16.94 | 155,114 | — | — |
| 2012-07-30 | $16.66 | $16.66 | 252,500 | — | — |
| 2012-07-27 | $18.27 | $18.27 | 180,086 | — | — |
| 2012-07-26 | $17.78 | $17.78 | 129,714 | — | — |
| 2012-07-25 | $17.15 | $17.15 | 207,500 | — | — |
| 2012-07-24 | $17.43 | $17.43 | 194,243 | — | — |
| 2012-07-23 | $18.20 | $18.20 | 299,043 | — | — |
| 2012-07-20 | $18.97 | $18.97 | 233,171 | — | — |
| 2012-07-19 | $19.81 | $19.81 | 185,271 | — | — |
| 2012-07-18 | $19.88 | $19.88 | 416,800 | — | — |
| 2012-07-17 | $22.26 | $22.26 | 403,157 | — | — |
| 2012-07-16 | $22.05 | $22.05 | 377,886 | — | — |
| 2012-07-13 | $20.51 | $20.51 | 343,871 | — | — |
| 2012-07-12 | $19.53 | $19.53 | 276,171 | — | — |
| 2012-07-11 | $19.25 | $19.25 | 524,071 | — | — |
| 2012-07-10 | $17.85 | $17.85 | 266,329 | — | — |
| 2012-07-09 | $18.48 | $18.48 | 243,214 | — | — |
| 2012-07-06 | $19.25 | $19.25 | 322,229 | — | — |
| 2012-07-05 | $18.13 | $18.13 | 611,729 | — | — |
| 2012-07-03 | $17.36 | $17.36 | 278,943 | — | — |
| 2012-07-02 | $16.31 | $16.31 | 325,743 | — | — |
| 2012-06-29 | $15.75 | $15.75 | 324,843 | — | — |
| 2012-06-28 | $16.10 | $16.10 | 233,400 | — | — |
| 2012-06-27 | $16.03 | $16.03 | 341,043 | — | — |
| 2012-06-26 | $15.82 | $15.82 | 962,900 | — | — |
| 2012-06-25 | $13.65 | $13.65 | 735,429 | — | — |
| 2012-06-22 | $13.37 | $13.37 | 365,357 | — | — |
| 2012-06-21 | $13.23 | $13.23 | 74,914 | — | — |
| 2012-06-20 | $13.23 | $13.23 | 35,143 | — | — |
| 2012-06-19 | $13.23 | $13.23 | 160,514 | — | — |
| 2012-06-18 | $13.44 | $13.44 | 74,186 | — | — |
| 2012-06-15 | $13.30 | $13.30 | 180,129 | — | — |
| 2012-06-14 | $13.44 | $13.44 | 77,757 | — | — |
| 2012-06-13 | $13.16 | $13.16 | 50,757 | — | — |
| 2012-06-12 | $13.23 | $13.23 | 79,286 | — | — |
| 2012-06-11 | $12.95 | $12.95 | 324,829 | — | — |
| 2012-06-08 | $12.39 | $12.39 | 31,614 | — | — |
| 2012-06-07 | $11.97 | $11.97 | 91,186 | — | — |
| 2012-06-06 | $12.18 | $12.18 | 102,957 | — | — |
| 2012-06-05 | $11.27 | $11.27 | 76,057 | — | — |
| 2012-06-04 | $11.20 | $11.20 | 95,014 | — | — |
| 2012-06-01 | $10.99 | $10.99 | 89,214 | — | — |
| 2012-05-31 | $11.13 | $11.13 | 258,014 | — | — |
| 2012-05-30 | $11.13 | $11.13 | 77,757 | — | — |
| 2012-05-29 | $11.27 | $11.27 | 75,514 | — | — |
| 2012-05-25 | $11.20 | $11.20 | 73,357 | — | — |
| 2012-05-24 | $11.20 | $11.20 | 98,857 | — | — |
| 2012-05-23 | $11.13 | $11.13 | 79,714 | — | — |
| 2012-05-22 | $10.64 | $10.64 | 78,314 | — | — |
| 2012-05-21 | $11.34 | $11.34 | 97,357 | — | — |
| 2012-05-18 | $10.57 | $10.57 | 108,971 | — | — |
| 2012-05-17 | $10.85 | $10.85 | 75,714 | — | — |
| 2012-05-16 | $10.78 | $10.78 | 47,929 | — | — |
| 2012-05-15 | $10.57 | $10.57 | 42,857 | — | — |
| 2012-05-14 | $10.43 | $10.43 | 32,686 | — | — |
| 2012-05-11 | $10.50 | $10.50 | 41,414 | — | — |
| 2012-05-10 | $10.78 | $10.78 | 32,857 | — | — |
| 2012-05-09 | $10.64 | $10.64 | 65,314 | — | — |
| 2012-05-08 | $10.78 | $10.78 | 50,757 | — | — |
| 2012-05-07 | $10.71 | $10.71 | 71,286 | — | — |
| 2012-05-04 | $10.78 | $10.78 | 93,857 | — | — |
| 2012-05-03 | $11.06 | $11.06 | 101,757 | — | — |
| 2012-05-02 | $10.64 | $10.64 | 87,014 | — | — |
| 2012-05-01 | $10.43 | $10.43 | 98,414 | — | — |
| 2012-04-30 | $11.34 | $11.34 | 55,129 | — | — |
| 2012-04-27 | $11.55 | $11.55 | 55,157 | — | — |
| 2012-04-26 | $11.90 | $11.90 | 51,614 | — | — |
| 2012-04-25 | $11.76 | $11.76 | 112,857 | — | — |
| 2012-04-24 | $11.41 | $11.41 | 96,929 | — | — |
| 2012-04-23 | $10.92 | $10.92 | 94,914 | — | — |
| 2012-04-20 | $10.85 | $10.85 | 107,486 | — | — |
| 2012-04-19 | $10.78 | $10.78 | 90,986 | — | — |
| 2012-04-18 | $10.57 | $10.57 | 61,700 | — | — |
| 2012-04-17 | $11.48 | $11.48 | 48,157 | — | — |
| 2012-04-16 | $10.99 | $10.99 | 38,800 | — | — |
| 2012-04-13 | $11.20 | $11.20 | 83,543 | — | — |
| 2012-04-12 | $11.41 | $11.41 | 71,800 | — | — |
| 2012-04-11 | $11.76 | $11.76 | 97,843 | — | — |
| 2012-04-10 | $11.48 | $11.48 | 88,100 | — | — |
| 2012-04-09 | $11.83 | $11.83 | 58,957 | — | — |
| 2012-04-05 | $12.39 | $12.39 | 32,457 | — | — |
| 2012-04-04 | $12.25 | $12.25 | 114,114 | — | — |
| 2012-04-03 | $13.09 | $13.09 | 78,371 | — | — |
| 2012-04-02 | $13.58 | $13.58 | 102,086 | — | — |
| 2012-03-30 | $13.02 | $13.02 | 101,629 | — | — |
| 2012-03-29 | $13.16 | $13.16 | 56,486 | — | — |
| 2012-03-28 | $13.23 | $13.23 | 66,586 | — | — |
| 2012-03-27 | $13.65 | $13.65 | 72,471 | — | — |
| 2012-03-26 | $13.65 | $13.65 | 86,286 | — | — |
| 2012-03-23 | $13.09 | $13.09 | 66,600 | — | — |
| 2012-03-22 | $12.88 | $12.88 | 73,971 | — | — |
| 2012-03-21 | $13.02 | $13.02 | 209,643 | — | — |
| 2012-03-20 | $13.09 | $13.09 | 106,529 | — | — |
| 2012-03-19 | $13.37 | $13.37 | 144,500 | — | — |
| 2012-03-16 | $12.74 | $12.74 | 315,129 | — | — |
| 2012-03-15 | $12.11 | $12.11 | 71,129 | — | — |
| 2012-03-14 | $11.90 | $11.90 | 31,771 | — | — |
| 2012-03-13 | $12.18 | $12.18 | 60,357 | — | — |
| 2012-03-12 | $11.62 | $11.62 | 48,971 | — | — |
| 2012-03-09 | $11.97 | $11.97 | 48,371 | — | — |
| 2012-03-08 | $11.76 | $11.76 | 81,600 | — | — |
| 2012-03-07 | $11.34 | $11.34 | 72,443 | — | — |
| 2012-03-06 | $10.92 | $10.92 | 73,843 | — | — |
| 2012-03-05 | $11.13 | $11.13 | 72,386 | — | — |
| 2012-03-02 | $11.06 | $11.06 | 129,843 | — | — |
| 2012-03-01 | $11.90 | $11.90 | 47,071 | — | — |
| 2012-02-29 | $11.90 | $11.90 | 107,571 | — | — |
| 2012-02-28 | $12.39 | $12.39 | 35,686 | — | — |
| 2012-02-27 | $12.46 | $12.46 | 57,514 | — | — |
| 2012-02-24 | $12.74 | $12.74 | 64,486 | — | — |
| 2012-02-23 | $12.53 | $12.53 | 139,986 | — | — |
| 2012-02-22 | $12.25 | $12.25 | 234,943 | — | — |
| 2012-02-21 | $11.06 | $11.06 | 135,186 | — | — |
| 2012-02-17 | $12.60 | $12.60 | 108,129 | — | — |
| 2012-02-16 | $12.88 | $12.88 | 81,186 | — | — |
| 2012-02-15 | $12.81 | $12.81 | 106,871 | — | — |
| 2012-02-14 | $12.60 | $12.60 | 86,257 | — | — |
| 2012-02-13 | $12.25 | $12.25 | 65,657 | — | — |
| 2012-02-10 | $11.97 | $11.97 | 54,743 | — | — |
| 2012-02-09 | $11.97 | $11.97 | 62,843 | — | — |
| 2012-02-08 | $12.18 | $12.18 | 75,343 | — | — |
| 2012-02-07 | $11.97 | $11.97 | 65,857 | — | — |
| 2012-02-06 | $11.97 | $11.97 | 95,229 | — | — |
| 2012-02-03 | $11.69 | $11.69 | 245,929 | — | — |
| 2012-02-02 | $11.34 | $11.34 | 162,871 | — | — |
| 2012-02-01 | $11.13 | $11.13 | 196,600 | — | — |
| 2012-01-31 | $10.15 | $10.15 | 569,857 | — | — |
| 2012-01-30 | $10.43 | $10.43 | 391,257 | — | — |
| 2012-01-27 | $10.99 | $10.99 | 200,971 | — | — |
| 2012-01-26 | $10.22 | $10.22 | 161,929 | — | — |
| 2012-01-25 | $10.29 | $10.29 | 133,000 | — | — |
| 2012-01-24 | $9.59 | $9.59 | 133,129 | — | — |
| 2012-01-23 | $9.24 | $9.24 | 62,286 | — | — |
| 2012-01-20 | $9.59 | $9.59 | 102,557 | — | — |
| 2012-01-19 | $9.80 | $9.80 | 292,514 | — | — |
| 2012-01-18 | $11.41 | $11.41 | 86,600 | — | — |
| 2012-01-17 | $11.13 | $11.13 | 246,243 | — | — |
| 2012-01-13 | $10.22 | $10.22 | 118,243 | — | — |
| 2012-01-12 | $10.08 | $10.08 | 157,586 | — | — |
| 2012-01-11 | $9.73 | $9.73 | 254,286 | — | — |
| 2012-01-10 | $8.89 | $8.89 | 389,443 | — | — |
| 2012-01-09 | $8.12 | $8.12 | 79,157 | — | — |
| 2012-01-06 | $8.40 | $8.40 | 57,729 | — | — |
| 2012-01-05 | $8.47 | $8.47 | 45,671 | — | — |
| 2012-01-04 | $8.26 | $8.26 | 63,443 | — | — |
| 2012-01-03 | $8.75 | $8.75 | 94,943 | — | — |