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
- 2010-08-12 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 | $12.44 | $12.44 | 32,400 | — | — |
| 2012-12-28 | $12.37 | $12.37 | 30,200 | — | — |
| 2012-12-27 | $12.56 | $12.56 | 25,600 | — | — |
| 2012-12-26 | $13.14 | $13.14 | 24,500 | — | — |
| 2012-12-24 | $12.68 | $12.68 | 39,100 | — | — |
| 2012-12-21 | $12.28 | $12.28 | 159,000 | — | — |
| 2012-12-20 | $13.21 | $13.21 | 36,500 | — | — |
| 2012-12-19 | $13.75 | $13.75 | 34,100 | — | — |
| 2012-12-18 | $13.18 | $13.18 | 46,600 | — | — |
| 2012-12-17 | $13.40 | $13.40 | 22,100 | — | — |
| 2012-12-14 | $13.27 | $13.27 | 11,000 | — | — |
| 2012-12-13 | $13.70 | $13.70 | 15,300 | — | — |
| 2012-12-12 | $13.29 | $13.29 | 38,700 | — | — |
| 2012-12-11 | $13.09 | $13.09 | 42,600 | — | — |
| 2012-12-10 | $12.28 | $12.28 | 86,200 | — | — |
| 2012-12-07 | $12.61 | $12.61 | 72,000 | — | — |
| 2012-12-06 | $12.63 | $12.63 | 13,700 | — | — |
| 2012-12-05 | $12.58 | $12.58 | 34,300 | — | — |
| 2012-12-04 | $12.74 | $12.74 | 30,000 | — | — |
| 2012-12-03 | $12.87 | $12.87 | 34,100 | — | — |
| 2012-11-30 | $13.94 | $13.94 | 194,000 | — | — |
| 2012-11-29 | $14.70 | $14.70 | 56,200 | — | — |
| 2012-11-28 | $13.60 | $13.60 | 33,500 | — | — |
| 2012-11-27 | $13.74 | $13.74 | 10,800 | — | — |
| 2012-11-26 | $14.28 | $14.28 | 17,200 | — | — |
| 2012-11-23 | $13.81 | $13.81 | 15,300 | — | — |
| 2012-11-21 | $14.11 | $14.11 | 26,400 | — | — |
| 2012-11-20 | $13.92 | $13.92 | 25,700 | — | — |
| 2012-11-19 | $13.68 | $13.68 | 23,500 | — | — |
| 2012-11-16 | $13.54 | $13.54 | 35,400 | — | — |
| 2012-11-15 | $13.05 | $13.05 | 35,000 | — | — |
| 2012-11-14 | $13.17 | $13.17 | 20,100 | — | — |
| 2012-11-13 | $12.90 | $12.90 | 36,800 | — | — |
| 2012-11-12 | $13.02 | $13.02 | 23,600 | — | — |
| 2012-11-09 | $13.13 | $13.13 | 53,500 | — | — |
| 2012-11-08 | $12.47 | $12.47 | 63,400 | — | — |
| 2012-11-07 | $13.50 | $13.50 | 104,600 | — | — |
| 2012-11-06 | $12.58 | $12.58 | 608,200 | — | — |
| 2012-11-05 | $15.20 | $15.20 | 37,900 | — | — |
| 2012-11-02 | $16.12 | $16.12 | 23,900 | — | — |
| 2012-11-01 | $16.50 | $16.50 | 15,800 | — | — |
| 2012-10-31 | $15.55 | $15.55 | 25,100 | — | — |
| 2012-10-26 | $15.35 | $15.35 | 14,100 | — | — |
| 2012-10-25 | $15.01 | $15.01 | 24,000 | — | — |
| 2012-10-24 | $14.86 | $14.86 | 7,500 | — | — |
| 2012-10-23 | $14.86 | $14.86 | 14,500 | — | — |
| 2012-10-22 | $14.72 | $14.72 | 91,800 | — | — |
| 2012-10-19 | $14.80 | $14.80 | 121,000 | — | — |
| 2012-10-18 | $16.20 | $16.20 | 74,000 | — | — |
| 2012-10-17 | $16.90 | $16.90 | 37,100 | — | — |
| 2012-10-16 | $16.47 | $16.47 | 12,300 | — | — |
| 2012-10-15 | $16.79 | $16.79 | 5,600 | — | — |
| 2012-10-12 | $16.88 | $16.88 | 3,000 | — | — |
| 2012-10-11 | $16.86 | $16.86 | 1,500 | — | — |
| 2012-10-10 | $16.46 | $16.46 | 47,200 | — | — |
| 2012-10-09 | $16.98 | $16.98 | 46,500 | — | — |
| 2012-10-08 | $16.78 | $16.78 | 7,300 | — | — |
| 2012-10-05 | $16.64 | $16.64 | 33,400 | — | — |
| 2012-10-04 | $17.03 | $17.03 | 28,200 | — | — |
| 2012-10-03 | $16.84 | $16.84 | 38,800 | — | — |
| 2012-10-02 | $17.43 | $17.43 | 18,300 | — | — |
| 2012-10-01 | $17.25 | $17.25 | 22,800 | — | — |
| 2012-09-28 | $17.03 | $17.03 | 38,500 | — | — |
| 2012-09-27 | $17.16 | $17.16 | 19,400 | — | — |
| 2012-09-26 | $17.01 | $17.01 | 26,700 | — | — |
| 2012-09-25 | $18.03 | $18.03 | 62,500 | — | — |
| 2012-09-24 | $18.00 | $18.00 | 38,200 | — | — |
| 2012-09-21 | $16.66 | $16.66 | 33,600 | — | — |
| 2012-09-20 | $17.16 | $17.16 | 8,200 | — | — |
| 2012-09-19 | $17.36 | $17.36 | 23,000 | — | — |
| 2012-09-18 | $16.69 | $16.69 | 24,400 | — | — |
| 2012-09-17 | $16.29 | $16.29 | 39,300 | — | — |
| 2012-09-14 | $16.97 | $16.97 | 110,500 | — | — |
| 2012-09-13 | $15.60 | $15.60 | 34,900 | — | — |
| 2012-09-12 | $15.54 | $15.54 | 30,300 | — | — |
| 2012-09-11 | $15.64 | $15.64 | 29,700 | — | — |
| 2012-09-10 | $15.72 | $15.72 | 15,600 | — | — |
| 2012-09-07 | $15.87 | $15.87 | 37,800 | — | — |
| 2012-09-06 | $15.47 | $15.47 | 58,900 | — | — |
| 2012-09-05 | $15.19 | $15.19 | 124,100 | — | — |
| 2012-09-04 | $14.46 | $14.46 | 60,700 | — | — |
| 2012-08-31 | $14.29 | $14.29 | 64,900 | — | — |
| 2012-08-30 | $14.43 | $14.43 | 81,800 | — | — |
| 2012-08-29 | $14.00 | $14.00 | 95,700 | — | — |
| 2012-08-28 | $14.30 | $14.30 | 89,500 | — | — |
| 2012-08-27 | $14.75 | $14.75 | 86,200 | — | — |
| 2012-08-24 | $15.32 | $15.32 | 112,900 | — | — |
| 2012-08-23 | $15.82 | $15.82 | 104,300 | — | — |
| 2012-08-22 | $15.57 | $15.57 | 56,800 | — | — |
| 2012-08-21 | $16.05 | $16.05 | 39,700 | — | — |
| 2012-08-20 | $16.27 | $16.27 | 62,400 | — | — |
| 2012-08-17 | $16.93 | $16.93 | 89,400 | — | — |
| 2012-08-16 | $17.01 | $17.01 | 37,700 | — | — |
| 2012-08-15 | $16.94 | $16.94 | 47,000 | — | — |
| 2012-08-14 | $16.91 | $16.91 | 80,000 | — | — |
| 2012-08-13 | $17.16 | $17.16 | 32,300 | — | — |
| 2012-08-10 | $17.27 | $17.27 | 64,600 | — | — |
| 2012-08-09 | $17.11 | $17.11 | 70,900 | — | — |
| 2012-08-08 | $17.56 | $17.56 | 35,000 | — | — |
| 2012-08-07 | $17.40 | $17.40 | 28,000 | — | — |
| 2012-08-06 | $17.10 | $17.10 | 55,800 | — | — |
| 2012-08-03 | $16.17 | $16.17 | 70,600 | — | — |
| 2012-08-02 | $16.33 | $16.33 | 34,000 | — | — |
| 2012-08-01 | $16.09 | $16.09 | 39,300 | — | — |
| 2012-07-31 | $16.58 | $16.58 | 68,900 | — | — |
| 2012-07-30 | $16.13 | $16.13 | 38,100 | — | — |
| 2012-07-27 | $16.10 | $16.10 | 146,100 | — | — |
| 2012-07-26 | $15.13 | $15.13 | 51,800 | — | — |
| 2012-07-25 | $14.19 | $14.19 | 55,400 | — | — |
| 2012-07-24 | $14.30 | $14.30 | 26,600 | — | — |
| 2012-07-23 | $14.32 | $14.32 | 34,600 | — | — |
| 2012-07-20 | $14.34 | $14.34 | 44,400 | — | — |
| 2012-07-19 | $14.46 | $14.46 | 82,700 | — | — |
| 2012-07-18 | $14.06 | $14.06 | 42,600 | — | — |
| 2012-07-17 | $13.93 | $13.93 | 36,800 | — | — |
| 2012-07-16 | $13.96 | $13.96 | 20,700 | — | — |
| 2012-07-13 | $13.98 | $13.98 | 90,300 | — | — |
| 2012-07-12 | $14.10 | $14.10 | 39,500 | — | — |
| 2012-07-11 | $14.09 | $14.09 | 45,600 | — | — |
| 2012-07-10 | $14.06 | $14.06 | 76,900 | — | — |
| 2012-07-09 | $14.55 | $14.55 | 57,500 | — | — |
| 2012-07-06 | $14.53 | $14.53 | 101,700 | — | — |
| 2012-07-05 | $14.75 | $14.75 | 117,200 | — | — |
| 2012-07-03 | $14.86 | $14.86 | 91,800 | — | — |
| 2012-07-02 | $14.64 | $14.64 | 101,300 | — | — |
| 2012-06-29 | $16.43 | $16.43 | 27,300 | — | — |
| 2012-06-28 | $15.86 | $15.86 | 92,900 | — | — |
| 2012-06-27 | $16.08 | $16.08 | 64,300 | — | — |
| 2012-06-26 | $15.98 | $15.98 | 138,200 | — | — |
| 2012-06-25 | $16.00 | $16.00 | 49,800 | — | — |
| 2012-06-22 | $16.00 | $16.00 | 76,500 | — | — |
| 2012-06-21 | $16.07 | $16.07 | 145,700 | — | — |
| 2012-06-20 | $15.96 | $15.96 | 71,600 | — | — |
| 2012-06-19 | $15.76 | $15.76 | 138,200 | — | — |
| 2012-06-18 | $15.52 | $15.52 | 106,100 | — | — |
| 2012-06-15 | $16.09 | $16.09 | 313,000 | — | — |
| 2012-06-14 | $14.59 | $14.59 | 75,100 | — | — |
| 2012-06-13 | $14.50 | $14.50 | 62,600 | — | — |
| 2012-06-12 | $14.70 | $14.70 | 89,900 | — | — |
| 2012-06-11 | $14.77 | $14.77 | 75,400 | — | — |
| 2012-06-08 | $15.10 | $15.10 | 105,400 | — | — |
| 2012-06-07 | $15.08 | $15.08 | 162,300 | — | — |
| 2012-06-06 | $15.01 | $15.01 | 284,900 | — | — |
| 2012-06-05 | $15.77 | $15.77 | 583,800 | — | — |
| 2012-06-04 | $13.00 | $13.00 | 202,700 | — | — |
| 2012-06-01 | $12.60 | $12.60 | 216,300 | — | — |
| 2012-05-31 | $13.25 | $13.25 | 157,500 | — | — |
| 2012-05-30 | $13.57 | $13.57 | 151,300 | — | — |
| 2012-05-29 | $14.25 | $14.25 | 168,900 | — | — |
| 2012-05-25 | $14.35 | $14.35 | 241,800 | — | — |
| 2012-05-24 | $15.55 | $15.55 | 272,900 | — | — |
| 2012-05-23 | $16.89 | $16.89 | 190,300 | — | — |
| 2012-05-22 | $16.63 | $16.63 | 102,100 | — | — |
| 2012-05-21 | $16.70 | $16.70 | 128,500 | — | — |
| 2012-05-18 | $16.56 | $16.56 | 55,000 | — | — |
| 2012-05-17 | $16.62 | $16.62 | 111,200 | — | — |
| 2012-05-16 | $16.38 | $16.38 | 71,000 | — | — |
| 2012-05-15 | $16.99 | $16.99 | 90,500 | — | — |
| 2012-05-14 | $17.42 | $17.42 | 51,000 | — | — |
| 2012-05-11 | $17.74 | $17.74 | 44,500 | — | — |
| 2012-05-10 | $17.73 | $17.73 | 104,000 | — | — |
| 2012-05-09 | $18.37 | $18.37 | 174,300 | — | — |
| 2012-05-08 | $19.10 | $19.10 | 104,000 | — | — |
| 2012-05-07 | $19.70 | $19.70 | 34,200 | — | — |
| 2012-05-04 | $19.61 | $19.61 | 104,500 | — | — |
| 2012-05-03 | $19.58 | $19.58 | 319,500 | — | — |
| 2012-05-02 | $19.74 | $19.74 | 42,000 | — | — |
| 2012-05-01 | $19.66 | $19.66 | 130,000 | — | — |
| 2012-04-30 | $19.41 | $19.41 | 78,200 | — | — |
| 2012-04-27 | $19.24 | $19.24 | 156,000 | — | — |
| 2012-04-26 | $19.13 | $19.13 | 201,300 | — | — |
| 2012-04-25 | $19.22 | $19.22 | 138,000 | — | — |
| 2012-04-24 | $18.66 | $18.66 | 52,700 | — | — |
| 2012-04-23 | $18.23 | $18.23 | 285,700 | — | — |
| 2012-04-20 | $19.36 | $19.36 | 164,700 | — | — |
| 2012-04-19 | $19.24 | $19.24 | 246,800 | — | — |
| 2012-04-18 | $18.97 | $18.97 | 940,200 | — | — |
| 2012-04-17 | $21.01 | $21.01 | 64,000 | — | — |
| 2012-04-16 | $20.82 | $20.82 | 60,400 | — | — |
| 2012-04-13 | $21.03 | $21.03 | 56,500 | — | — |
| 2012-04-12 | $21.26 | $21.26 | 50,000 | — | — |
| 2012-04-11 | $21.06 | $21.06 | 82,500 | — | — |
| 2012-04-10 | $21.09 | $21.09 | 60,700 | — | — |
| 2012-04-09 | $21.46 | $21.46 | 59,000 | — | — |
| 2012-04-05 | $21.99 | $21.99 | 121,800 | — | — |
| 2012-04-04 | $22.75 | $22.75 | 77,000 | — | — |
| 2012-04-03 | $23.53 | $23.53 | 44,200 | — | — |
| 2012-04-02 | $23.16 | $23.16 | 41,300 | — | — |
| 2012-03-30 | $22.97 | $22.97 | 89,300 | — | — |
| 2012-03-29 | $22.99 | $22.99 | 84,400 | — | — |
| 2012-03-28 | $23.06 | $23.06 | 117,400 | — | — |
| 2012-03-27 | $23.43 | $23.43 | 101,600 | — | — |
| 2012-03-26 | $22.86 | $22.86 | 79,000 | — | — |
| 2012-03-23 | $23.00 | $23.00 | 59,900 | — | — |
| 2012-03-22 | $23.00 | $23.00 | 102,500 | — | — |
| 2012-03-21 | $23.00 | $23.00 | 41,100 | — | — |
| 2012-03-20 | $23.07 | $23.07 | 39,000 | — | — |
| 2012-03-19 | $23.06 | $23.06 | 71,300 | — | — |
| 2012-03-16 | $23.00 | $23.00 | 109,500 | — | — |
| 2012-03-15 | $23.04 | $23.04 | 67,000 | — | — |
| 2012-03-14 | $23.00 | $23.00 | 127,700 | — | — |
| 2012-03-13 | $23.54 | $23.54 | 101,800 | — | — |
| 2012-03-12 | $23.53 | $23.53 | 283,100 | — | — |
| 2012-03-09 | $23.72 | $23.72 | 95,900 | — | — |
| 2012-03-08 | $23.84 | $23.84 | 104,700 | — | — |
| 2012-03-07 | $23.13 | $23.13 | 64,800 | — | — |
| 2012-03-06 | $23.15 | $23.15 | 76,600 | — | — |
| 2012-03-05 | $23.18 | $23.18 | 80,900 | — | — |
| 2012-03-02 | $24.13 | $24.13 | 190,600 | — | — |
| 2012-03-01 | $23.69 | $23.69 | 350,300 | — | — |
| 2012-02-29 | $23.01 | $23.01 | 84,500 | — | — |
| 2012-02-28 | $22.48 | $22.48 | 124,800 | — | — |
| 2012-02-27 | $22.29 | $22.29 | 138,700 | — | — |
| 2012-02-24 | $20.77 | $20.77 | 98,900 | — | — |
| 2012-02-23 | $20.48 | $20.48 | 98,600 | — | — |
| 2012-02-22 | $20.92 | $20.92 | 121,400 | — | — |
| 2012-02-21 | $21.44 | $21.44 | 101,700 | — | — |
| 2012-02-17 | $22.50 | $22.50 | 40,000 | — | — |
| 2012-02-16 | $22.55 | $22.55 | 64,700 | — | — |
| 2012-02-15 | $22.55 | $22.55 | 87,800 | — | — |
| 2012-02-14 | $22.87 | $22.87 | 49,600 | — | — |
| 2012-02-13 | $23.22 | $23.22 | 18,900 | — | — |
| 2012-02-10 | $23.46 | $23.46 | 79,600 | — | — |
| 2012-02-09 | $23.25 | $23.25 | 133,900 | — | — |
| 2012-02-08 | $23.63 | $23.63 | 62,700 | — | — |
| 2012-02-07 | $22.99 | $22.99 | 55,000 | — | — |
| 2012-02-06 | $23.16 | $23.16 | 49,100 | — | — |
| 2012-02-03 | $24.25 | $24.25 | 32,800 | — | — |
| 2012-02-02 | $24.10 | $24.10 | 57,900 | — | — |
| 2012-02-01 | $24.11 | $24.11 | 69,000 | — | — |
| 2012-01-31 | $23.53 | $23.53 | 59,700 | — | — |
| 2012-01-30 | $23.29 | $23.29 | 105,000 | — | — |
| 2012-01-27 | $23.35 | $23.35 | 19,100 | — | — |
| 2012-01-26 | $23.54 | $23.54 | 50,200 | — | — |
| 2012-01-25 | $23.35 | $23.35 | 84,000 | — | — |
| 2012-01-24 | $23.59 | $23.59 | 34,800 | — | — |
| 2012-01-23 | $23.65 | $23.65 | 47,900 | — | — |
| 2012-01-20 | $23.54 | $23.54 | 66,700 | — | — |
| 2012-01-19 | $23.44 | $23.44 | 72,500 | — | — |
| 2012-01-18 | $22.64 | $22.64 | 31,500 | — | — |
| 2012-01-17 | $22.08 | $22.08 | 111,300 | — | — |
| 2012-01-13 | $22.58 | $22.58 | 72,000 | — | — |
| 2012-01-12 | $22.36 | $22.36 | 77,600 | — | — |
| 2012-01-11 | $22.58 | $22.58 | 101,200 | — | — |
| 2012-01-10 | $22.42 | $22.42 | 114,800 | — | — |
| 2012-01-09 | $21.92 | $21.92 | 172,900 | — | — |
| 2012-01-06 | $21.83 | $21.83 | 176,800 | — | — |
| 2012-01-05 | $23.75 | $23.75 | 172,700 | — | — |
| 2012-01-04 | $23.99 | $23.99 | 61,200 | — | — |
| 2012-01-03 | $24.33 | $24.33 | 92,600 | — | — |