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
- 1996-05-23 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 | $11.74 | $30.18 | 84,100 | — | — |
| 2012-12-28 | $11.42 | $29.36 | 55,200 | — | — |
| 2012-12-27 | $11.43 | $29.39 | 50,100 | — | — |
| 2012-12-26 | $11.50 | $29.57 | 64,400 | — | — |
| 2012-12-24 | $11.68 | $30.03 | 55,000 | — | — |
| 2012-12-21 | $11.90 | $30.60 | 135,500 | — | — |
| 2012-12-20 | $11.86 | $30.49 | 52,900 | — | — |
| 2012-12-19 | $11.90 | $30.60 | 41,900 | — | — |
| 2012-12-18 | $11.89 | $30.57 | 57,200 | — | — |
| 2012-12-17 | $11.75 | $30.21 | 115,100 | — | — |
| 2012-12-14 | $11.21 | $28.82 | 63,800 | — | — |
| 2012-12-13 | $11.35 | $29.18 | 58,900 | — | — |
| 2012-12-12 | $11.08 | $28.49 | 116,300 | — | — |
| 2012-12-11 | $11.38 | $29.26 | 67,100 | — | — |
| 2012-12-10 | $11.36 | $29.21 | 50,400 | — | — |
| 2012-12-07 | $11.37 | $29.23 | 62,000 | — | — |
| 2012-12-06 | $11.49 | $29.54 | 46,400 | — | — |
| 2012-12-05 | $11.56 | $29.72 | 46,900 | — | — |
| 2012-12-04 | $11.63 | $29.90 | 42,100 | — | — |
| 2012-12-03 | $11.69 | $30.06 | 85,200 | — | — |
| 2012-11-30 | $11.82 | $30.39 | 73,700 | — | — |
| 2012-11-29 | $11.81 | $30.36 | 69,000 | — | — |
| 2012-11-28 | $11.79 | $30.31 | 68,800 | — | — |
| 2012-11-27 | $11.89 | $30.57 | 49,500 | — | — |
| 2012-11-26 | $11.96 | $30.75 | 67,800 | — | — |
| 2012-11-23 | $11.70 | $30.08 | 33,600 | — | — |
| 2012-11-21 | $11.80 | $30.34 | 56,100 | — | — |
| 2012-11-20 | $11.76 | $30.24 | 94,100 | — | — |
| 2012-11-19 | $11.72 | $30.13 | 107,700 | — | — |
| 2012-11-16 | $11.38 | $29.26 | 106,500 | — | — |
| 2012-11-15 | $11.07 | $28.46 | 150,400 | — | — |
| 2012-11-14 | $11.25 | $28.92 | 124,400 | — | — |
| 2012-11-13 | $11.70 | $29.54 | 121,900 | — | — |
| 2012-11-12 | $11.92 | $30.10 | 52,600 | — | — |
| 2012-11-09 | $11.82 | $29.84 | 144,900 | — | — |
| 2012-11-08 | $12.04 | $30.40 | 77,500 | — | — |
| 2012-11-07 | $12.31 | $31.08 | 95,400 | — | — |
| 2012-11-06 | $12.51 | $31.59 | 78,500 | — | — |
| 2012-11-05 | $12.52 | $31.61 | 79,000 | — | — |
| 2012-11-02 | $12.30 | $31.06 | 75,300 | — | — |
| 2012-11-01 | $12.54 | $31.66 | 101,800 | — | — |
| 2012-10-31 | $12.51 | $31.59 | 54,800 | — | — |
| 2012-10-26 | $12.55 | $31.69 | 76,500 | — | — |
| 2012-10-25 | $12.34 | $31.16 | 32,100 | — | — |
| 2012-10-24 | $12.22 | $30.85 | 39,100 | — | — |
| 2012-10-23 | $12.19 | $30.78 | 54,300 | — | — |
| 2012-10-22 | $12.28 | $31.01 | 48,800 | — | — |
| 2012-10-19 | $12.24 | $30.91 | 83,100 | — | — |
| 2012-10-18 | $12.56 | $31.71 | 50,400 | — | — |
| 2012-10-17 | $12.50 | $31.56 | 57,100 | — | — |
| 2012-10-16 | $12.30 | $31.06 | 71,400 | — | — |
| 2012-10-15 | $12.18 | $30.75 | 44,800 | — | — |
| 2012-10-12 | $12.06 | $30.45 | 33,200 | — | — |
| 2012-10-11 | $12.09 | $30.53 | 51,700 | — | — |
| 2012-10-10 | $12.13 | $30.63 | 47,600 | — | — |
| 2012-10-09 | $12.02 | $30.35 | 59,500 | — | — |
| 2012-10-08 | $12.19 | $30.78 | 38,200 | — | — |
| 2012-10-05 | $12.24 | $30.91 | 72,100 | — | — |
| 2012-10-04 | $12.07 | $30.48 | 38,300 | — | — |
| 2012-10-03 | $11.90 | $30.05 | 47,100 | — | — |
| 2012-10-02 | $11.97 | $30.22 | 51,800 | — | — |
| 2012-10-01 | $11.94 | $30.15 | 37,400 | — | — |
| 2012-09-28 | $11.81 | $29.82 | 51,100 | — | — |
| 2012-09-27 | $11.86 | $29.95 | 58,000 | — | — |
| 2012-09-26 | $11.89 | $30.02 | 59,200 | — | — |
| 2012-09-25 | $11.87 | $29.97 | 85,800 | — | — |
| 2012-09-24 | $12.05 | $30.43 | 62,900 | — | — |
| 2012-09-21 | $11.95 | $30.17 | 108,700 | — | — |
| 2012-09-20 | $11.90 | $30.05 | 68,500 | — | — |
| 2012-09-19 | $11.76 | $29.69 | 78,100 | — | — |
| 2012-09-18 | $11.58 | $29.24 | 109,700 | — | — |
| 2012-09-17 | $11.80 | $29.79 | 67,900 | — | — |
| 2012-09-14 | $11.75 | $29.67 | 96,000 | — | — |
| 2012-09-13 | $11.52 | $29.09 | 162,700 | — | — |
| 2012-09-12 | $11.55 | $29.16 | 61,200 | — | — |
| 2012-09-11 | $11.37 | $28.71 | 143,400 | — | — |
| 2012-09-10 | $11.56 | $29.19 | 66,200 | — | — |
| 2012-09-07 | $11.59 | $29.26 | 51,600 | — | — |
| 2012-09-06 | $11.64 | $29.39 | 98,900 | — | — |
| 2012-09-05 | $11.45 | $28.91 | 61,900 | — | — |
| 2012-09-04 | $11.48 | $28.99 | 68,300 | — | — |
| 2012-08-31 | $11.39 | $28.76 | 44,200 | — | — |
| 2012-08-30 | $11.33 | $28.61 | 47,800 | — | — |
| 2012-08-29 | $11.49 | $29.01 | 58,700 | — | — |
| 2012-08-28 | $11.37 | $28.71 | 58,600 | — | — |
| 2012-08-27 | $11.44 | $28.89 | 86,600 | — | — |
| 2012-08-24 | $11.24 | $28.38 | 111,100 | — | — |
| 2012-08-23 | $11.10 | $28.03 | 281,400 | — | — |
| 2012-08-22 | $11.23 | $28.36 | 59,300 | — | — |
| 2012-08-21 | $11.31 | $28.56 | 75,800 | — | — |
| 2012-08-20 | $11.25 | $28.41 | 55,900 | — | — |
| 2012-08-17 | $11.34 | $28.63 | 81,300 | — | — |
| 2012-08-16 | $11.32 | $28.58 | 61,400 | — | — |
| 2012-08-15 | $11.23 | $28.36 | 110,300 | — | — |
| 2012-08-14 | $11.35 | $28.66 | 138,000 | — | — |
| 2012-08-13 | $11.77 | $29.19 | 216,900 | — | — |
| 2012-08-10 | $11.58 | $28.72 | 69,500 | — | — |
| 2012-08-09 | $11.49 | $28.49 | 146,100 | — | — |
| 2012-08-08 | $11.46 | $28.42 | 110,200 | — | — |
| 2012-08-07 | $11.28 | $27.97 | 98,700 | — | — |
| 2012-08-06 | $11.27 | $27.95 | 78,100 | — | — |
| 2012-08-03 | $11.26 | $27.92 | 115,400 | — | — |
| 2012-08-02 | $11.13 | $27.60 | 119,000 | — | — |
| 2012-08-01 | $11.10 | $27.53 | 124,000 | — | — |
| 2012-07-31 | $11.08 | $27.48 | 74,200 | — | — |
| 2012-07-30 | $11.13 | $27.60 | 68,800 | — | — |
| 2012-07-27 | $11.19 | $27.75 | 82,900 | — | — |
| 2012-07-26 | $11.06 | $27.43 | 78,400 | — | — |
| 2012-07-25 | $10.93 | $27.11 | 58,500 | — | — |
| 2012-07-24 | $10.92 | $27.08 | 94,100 | — | — |
| 2012-07-23 | $10.94 | $27.13 | 122,200 | — | — |
| 2012-07-20 | $11.33 | $28.10 | 119,000 | — | — |
| 2012-07-19 | $11.25 | $27.90 | 141,100 | — | — |
| 2012-07-18 | $11.31 | $28.05 | 120,500 | — | — |
| 2012-07-17 | $11.07 | $27.45 | 116,700 | — | — |
| 2012-07-16 | $10.93 | $27.11 | 89,100 | — | — |
| 2012-07-13 | $10.89 | $27.01 | 80,600 | — | — |
| 2012-07-12 | $10.90 | $27.03 | 112,000 | — | — |
| 2012-07-11 | $10.78 | $26.73 | 104,600 | — | — |
| 2012-07-10 | $10.73 | $26.61 | 82,100 | — | — |
| 2012-07-09 | $10.75 | $26.66 | 57,800 | — | — |
| 2012-07-06 | $10.84 | $26.88 | 81,500 | — | — |
| 2012-07-05 | $10.85 | $26.91 | 85,900 | — | — |
| 2012-07-03 | $10.84 | $26.88 | 69,800 | — | — |
| 2012-07-02 | $10.74 | $26.63 | 149,100 | — | — |
| 2012-06-29 | $10.62 | $26.34 | 156,400 | — | — |
| 2012-06-28 | $10.62 | $26.34 | 79,300 | — | — |
| 2012-06-27 | $10.65 | $26.41 | 85,500 | — | — |
| 2012-06-26 | $10.60 | $26.29 | 77,700 | — | — |
| 2012-06-25 | $10.62 | $26.34 | 108,200 | — | — |
| 2012-06-22 | $10.56 | $26.19 | 413,000 | — | — |
| 2012-06-21 | $10.40 | $25.79 | 227,100 | — | — |
| 2012-06-20 | $10.39 | $25.77 | 137,200 | — | — |
| 2012-06-19 | $10.60 | $26.29 | 247,600 | — | — |
| 2012-06-18 | $10.33 | $25.62 | 143,700 | — | — |
| 2012-06-15 | $10.56 | $26.19 | 141,200 | — | — |
| 2012-06-14 | $10.53 | $26.11 | 112,000 | — | — |
| 2012-06-13 | $10.51 | $26.06 | 159,300 | — | — |
| 2012-06-12 | $10.58 | $26.24 | 115,400 | — | — |
| 2012-06-11 | $10.49 | $26.01 | 140,700 | — | — |
| 2012-06-08 | $10.55 | $26.16 | 129,700 | — | — |
| 2012-06-07 | $10.52 | $26.09 | 168,200 | — | — |
| 2012-06-06 | $10.55 | $26.16 | 118,900 | — | — |
| 2012-06-05 | $10.52 | $26.09 | 231,600 | — | — |
| 2012-06-04 | $10.48 | $25.99 | 203,000 | — | — |
| 2012-06-01 | $10.33 | $25.62 | 252,100 | — | — |
| 2012-05-31 | $10.32 | $25.59 | 516,500 | — | — |
| 2012-05-30 | $10.46 | $25.94 | 192,500 | — | — |
| 2012-05-29 | $10.53 | $26.11 | 230,200 | — | — |
| 2012-05-25 | $10.52 | $26.09 | 316,400 | — | — |
| 2012-05-24 | $10.40 | $25.79 | 211,500 | — | — |
| 2012-05-23 | $10.15 | $25.17 | 156,000 | — | — |
| 2012-05-22 | $10.00 | $24.80 | 312,100 | — | — |
| 2012-05-21 | $10.06 | $24.95 | 210,800 | — | — |
| 2012-05-18 | $10.03 | $24.87 | 255,900 | — | — |
| 2012-05-17 | $10.05 | $24.92 | 364,400 | — | — |
| 2012-05-16 | $10.00 | $24.80 | 2,103,600 | — | — |
| 2012-05-15 | $11.40 | $28.27 | 75,000 | — | — |
| 2012-05-14 | $11.55 | $28.64 | 59,100 | — | — |
| 2012-05-11 | $11.53 | $28.59 | 69,800 | — | — |
| 2012-05-10 | $11.89 | $28.97 | 69,000 | — | — |
| 2012-05-09 | $11.70 | $28.50 | 90,000 | — | — |
| 2012-05-08 | $11.60 | $28.26 | 84,200 | — | — |
| 2012-05-07 | $11.46 | $27.92 | 57,000 | — | — |
| 2012-05-04 | $11.20 | $27.28 | 81,300 | — | — |
| 2012-05-03 | $11.24 | $27.38 | 136,900 | — | — |
| 2012-05-02 | $11.09 | $27.02 | 122,500 | — | — |
| 2012-05-01 | $10.98 | $26.75 | 79,000 | — | — |
| 2012-04-30 | $10.93 | $26.63 | 58,000 | — | — |
| 2012-04-27 | $11.02 | $26.85 | 43,900 | — | — |
| 2012-04-26 | $10.95 | $26.68 | 44,300 | — | — |
| 2012-04-25 | $10.87 | $26.48 | 51,300 | — | — |
| 2012-04-24 | $11.02 | $26.85 | 55,100 | — | — |
| 2012-04-23 | $10.70 | $26.07 | 58,400 | — | — |
| 2012-04-20 | $10.82 | $26.36 | 45,700 | — | — |
| 2012-04-19 | $10.83 | $26.38 | 58,300 | — | — |
| 2012-04-18 | $10.78 | $26.26 | 52,300 | — | — |
| 2012-04-17 | $10.91 | $26.58 | 85,600 | — | — |
| 2012-04-16 | $10.65 | $25.94 | 206,800 | — | — |
| 2012-04-13 | $10.87 | $26.48 | 43,700 | — | — |
| 2012-04-12 | $10.94 | $26.65 | 47,200 | — | — |
| 2012-04-11 | $10.92 | $26.60 | 46,600 | — | — |
| 2012-04-10 | $10.86 | $26.46 | 102,700 | — | — |
| 2012-04-09 | $11.06 | $26.94 | 71,700 | — | — |
| 2012-04-05 | $11.17 | $27.21 | 50,600 | — | — |
| 2012-04-04 | $11.19 | $27.26 | 54,100 | — | — |
| 2012-04-03 | $11.18 | $27.24 | 64,100 | — | — |
| 2012-04-02 | $11.30 | $27.53 | 60,400 | — | — |
| 2012-03-30 | $11.16 | $27.19 | 132,700 | — | — |
| 2012-03-29 | $11.23 | $27.36 | 73,700 | — | — |
| 2012-03-28 | $11.18 | $27.24 | 57,000 | — | — |
| 2012-03-27 | $11.25 | $27.41 | 55,200 | — | — |
| 2012-03-26 | $11.10 | $27.04 | 59,900 | — | — |
| 2012-03-23 | $11.14 | $27.14 | 60,200 | — | — |
| 2012-03-22 | $11.05 | $26.92 | 44,700 | — | — |
| 2012-03-21 | $11.01 | $26.82 | 57,400 | — | — |
| 2012-03-20 | $11.21 | $26.82 | 146,800 | — | — |
| 2012-03-19 | $11.09 | $26.53 | 60,200 | — | — |
| 2012-03-16 | $11.02 | $26.37 | 162,200 | — | — |
| 2012-03-15 | $11.01 | $26.34 | 37,700 | — | — |
| 2012-03-14 | $10.86 | $25.98 | 55,400 | — | — |
| 2012-03-13 | $10.95 | $26.20 | 72,900 | — | — |
| 2012-03-12 | $10.96 | $26.22 | 79,600 | — | — |
| 2012-03-09 | $10.95 | $26.20 | 92,200 | — | — |
| 2012-03-08 | $11.12 | $26.61 | 49,200 | — | — |
| 2012-03-07 | $11.07 | $26.49 | 94,700 | — | — |
| 2012-03-06 | $10.75 | $25.72 | 45,600 | — | — |
| 2012-03-05 | $10.97 | $26.25 | 59,900 | — | — |
| 2012-03-02 | $10.77 | $25.77 | 59,700 | — | — |
| 2012-03-01 | $10.80 | $25.84 | 57,300 | — | — |
| 2012-02-29 | $10.95 | $26.20 | 77,700 | — | — |
| 2012-02-28 | $10.94 | $26.18 | 41,500 | — | — |
| 2012-02-27 | $10.94 | $26.18 | 45,200 | — | — |
| 2012-02-24 | $10.85 | $25.96 | 39,000 | — | — |
| 2012-02-23 | $10.91 | $26.10 | 44,200 | — | — |
| 2012-02-22 | $10.78 | $25.79 | 60,200 | — | — |
| 2012-02-21 | $10.95 | $26.20 | 58,000 | — | — |
| 2012-02-17 | $11.09 | $26.53 | 55,300 | — | — |
| 2012-02-16 | $11.08 | $26.51 | 35,100 | — | — |
| 2012-02-15 | $10.77 | $25.77 | 31,300 | — | — |
| 2012-02-14 | $10.99 | $26.30 | 38,600 | — | — |
| 2012-02-13 | $11.09 | $26.53 | 39,100 | — | — |
| 2012-02-10 | $10.97 | $26.25 | 47,000 | — | — |
| 2012-02-09 | $11.04 | $26.41 | 38,000 | — | — |
| 2012-02-08 | $11.09 | $26.53 | 45,300 | — | — |
| 2012-02-07 | $10.99 | $26.30 | 66,300 | — | — |
| 2012-02-06 | $11.09 | $26.53 | 44,900 | — | — |
| 2012-02-03 | $11.10 | $26.56 | 89,200 | — | — |
| 2012-02-02 | $11.08 | $26.51 | 54,600 | — | — |
| 2012-02-01 | $11.10 | $26.56 | 106,000 | — | — |
| 2012-01-31 | $11.07 | $26.49 | 41,700 | — | — |
| 2012-01-30 | $11.07 | $26.49 | 60,300 | — | — |
| 2012-01-27 | $11.05 | $26.44 | 59,900 | — | — |
| 2012-01-26 | $11.07 | $26.49 | 67,100 | — | — |
| 2012-01-25 | $11.19 | $26.77 | 114,200 | — | — |
| 2012-01-24 | $11.24 | $26.89 | 87,400 | — | — |
| 2012-01-23 | $10.65 | $25.48 | 102,700 | — | — |
| 2012-01-20 | $10.97 | $26.25 | 59,200 | — | — |
| 2012-01-19 | $10.90 | $26.08 | 124,800 | — | — |
| 2012-01-18 | $11.11 | $26.58 | 64,700 | — | — |
| 2012-01-17 | $11.02 | $26.37 | 93,200 | — | — |
| 2012-01-13 | $11.18 | $26.75 | 39,900 | — | — |
| 2012-01-12 | $11.19 | $26.77 | 59,500 | — | — |
| 2012-01-11 | $11.45 | $27.40 | 45,200 | — | — |
| 2012-01-10 | $11.38 | $27.23 | 50,300 | — | — |
| 2012-01-09 | $11.14 | $26.65 | 46,500 | — | — |
| 2012-01-06 | $11.18 | $26.75 | 52,500 | — | — |
| 2012-01-05 | $11.29 | $27.01 | 31,500 | — | — |
| 2012-01-04 | $11.24 | $26.89 | 55,800 | — | — |
| 2012-01-03 | $11.23 | $26.87 | 72,300 | — | — |