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
- 2012-03-15 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 | $14.97 | $14.97 | 45,400 | — | — |
| 2012-12-28 | $14.93 | $14.93 | 24,600 | — | — |
| 2012-12-27 | $14.78 | $14.78 | 25,700 | — | — |
| 2012-12-26 | $14.73 | $14.73 | 7,300 | — | — |
| 2012-12-24 | $14.50 | $14.50 | 7,200 | — | — |
| 2012-12-21 | $14.61 | $14.61 | 127,000 | — | — |
| 2012-12-20 | $14.87 | $14.87 | 39,600 | — | — |
| 2012-12-19 | $14.59 | $14.59 | 13,500 | — | — |
| 2012-12-18 | $14.30 | $14.30 | 62,900 | — | — |
| 2012-12-17 | $13.33 | $13.33 | 48,700 | — | — |
| 2012-12-14 | $13.54 | $13.54 | 19,500 | — | — |
| 2012-12-13 | $14.03 | $14.03 | 42,100 | — | — |
| 2012-12-12 | $14.43 | $14.43 | 53,100 | — | — |
| 2012-12-11 | $14.18 | $14.18 | 101,800 | — | — |
| 2012-12-10 | $13.94 | $13.94 | 55,800 | — | — |
| 2012-12-07 | $13.73 | $13.73 | 19,000 | — | — |
| 2012-12-06 | $13.32 | $13.32 | 41,800 | — | — |
| 2012-12-05 | $13.78 | $13.78 | 40,300 | — | — |
| 2012-12-04 | $14.00 | $14.00 | 76,600 | — | — |
| 2012-12-03 | $14.28 | $14.28 | 150,300 | — | — |
| 2012-11-30 | $14.12 | $14.12 | 989,900 | — | — |
| 2012-11-29 | $13.40 | $13.40 | 127,300 | — | — |
| 2012-11-28 | $13.08 | $13.08 | 71,400 | — | — |
| 2012-11-27 | $12.74 | $12.74 | 40,300 | — | — |
| 2012-11-26 | $12.55 | $12.55 | 45,500 | — | — |
| 2012-11-23 | $12.46 | $12.46 | 22,300 | — | — |
| 2012-11-21 | $12.39 | $12.39 | 43,900 | — | — |
| 2012-11-20 | $12.23 | $12.23 | 84,200 | — | — |
| 2012-11-19 | $11.98 | $11.98 | 87,000 | — | — |
| 2012-11-16 | $11.49 | $11.49 | 72,100 | — | — |
| 2012-11-15 | $11.62 | $11.62 | 181,300 | — | — |
| 2012-11-14 | $11.24 | $11.24 | 37,600 | — | — |
| 2012-11-13 | $10.75 | $10.75 | 60,800 | — | — |
| 2012-11-12 | $11.08 | $11.08 | 85,800 | — | — |
| 2012-11-09 | $10.87 | $10.87 | 97,400 | — | — |
| 2012-11-08 | $11.01 | $11.01 | 111,900 | — | — |
| 2012-11-07 | $11.16 | $11.16 | 92,800 | — | — |
| 2012-11-06 | $12.06 | $12.06 | 10,200 | — | — |
| 2012-11-05 | $12.04 | $12.04 | 27,500 | — | — |
| 2012-11-02 | $12.04 | $12.04 | 18,600 | — | — |
| 2012-11-01 | $12.07 | $12.07 | 177,200 | — | — |
| 2012-10-31 | $12.49 | $12.49 | 4,600 | — | — |
| 2012-10-26 | $12.30 | $12.30 | 9,500 | — | — |
| 2012-10-25 | $12.17 | $12.17 | 3,700 | — | — |
| 2012-10-24 | $11.91 | $11.91 | 35,400 | — | — |
| 2012-10-23 | $12.10 | $12.10 | 13,600 | — | — |
| 2012-10-22 | $12.08 | $12.08 | 17,000 | — | — |
| 2012-10-19 | $11.69 | $11.69 | 198,000 | — | — |
| 2012-10-18 | $12.46 | $12.46 | 48,300 | — | — |
| 2012-10-17 | $12.63 | $12.63 | 21,900 | — | — |
| 2012-10-16 | $12.26 | $12.26 | 18,300 | — | — |
| 2012-10-15 | $12.40 | $12.40 | 15,800 | — | — |
| 2012-10-12 | $11.76 | $11.76 | 15,600 | — | — |
| 2012-10-11 | $11.90 | $11.90 | 12,400 | — | — |
| 2012-10-10 | $11.88 | $11.88 | 26,700 | — | — |
| 2012-10-09 | $11.97 | $11.97 | 18,200 | — | — |
| 2012-10-08 | $12.11 | $12.11 | 64,300 | — | — |
| 2012-10-05 | $11.95 | $11.95 | 62,400 | — | — |
| 2012-10-04 | $12.77 | $12.77 | 18,400 | — | — |
| 2012-10-03 | $12.78 | $12.78 | 21,200 | — | — |
| 2012-10-02 | $12.87 | $12.87 | 47,300 | — | — |
| 2012-10-01 | $12.90 | $12.90 | 59,000 | — | — |
| 2012-09-28 | $12.70 | $12.70 | 46,200 | — | — |
| 2012-09-27 | $12.96 | $12.96 | 43,400 | — | — |
| 2012-09-26 | $12.60 | $12.60 | 65,500 | — | — |
| 2012-09-25 | $12.51 | $12.51 | 54,100 | — | — |
| 2012-09-24 | $12.97 | $12.97 | 72,100 | — | — |
| 2012-09-21 | $13.86 | $13.86 | 172,400 | — | — |
| 2012-09-20 | $13.99 | $13.99 | 132,100 | — | — |
| 2012-09-19 | $14.08 | $14.08 | 116,800 | — | — |
| 2012-09-18 | $13.34 | $13.34 | 52,800 | — | — |
| 2012-09-17 | $12.96 | $12.96 | 57,100 | — | — |
| 2012-09-14 | $12.65 | $12.65 | 216,700 | — | — |
| 2012-09-13 | $12.34 | $12.34 | 204,700 | — | — |
| 2012-09-12 | $11.43 | $11.43 | 70,000 | — | — |
| 2012-09-11 | $11.24 | $11.24 | 437,600 | — | — |
| 2012-09-10 | $11.97 | $11.97 | 158,900 | — | — |
| 2012-09-07 | $11.95 | $11.95 | 77,500 | — | — |
| 2012-09-06 | $11.57 | $11.57 | 136,000 | — | — |
| 2012-09-05 | $11.11 | $11.11 | 80,700 | — | — |
| 2012-09-04 | $11.00 | $11.00 | 62,200 | — | — |
| 2012-08-31 | $11.52 | $11.52 | 26,000 | — | — |
| 2012-08-30 | $11.17 | $11.17 | 156,000 | — | — |
| 2012-08-29 | $11.15 | $11.15 | 21,100 | — | — |
| 2012-08-28 | $11.16 | $11.16 | 26,400 | — | — |
| 2012-08-27 | $11.05 | $11.05 | 34,500 | — | — |
| 2012-08-24 | $11.20 | $11.20 | 135,700 | — | — |
| 2012-08-23 | $10.98 | $10.98 | 97,900 | — | — |
| 2012-08-22 | $11.11 | $11.11 | 66,400 | — | — |
| 2012-08-21 | $11.01 | $11.01 | 142,600 | — | — |
| 2012-08-20 | $11.65 | $11.65 | 83,700 | — | — |
| 2012-08-17 | $11.65 | $11.65 | 90,500 | — | — |
| 2012-08-16 | $11.72 | $11.72 | 90,000 | — | — |
| 2012-08-15 | $10.97 | $10.97 | 164,700 | — | — |
| 2012-08-14 | $11.90 | $11.90 | 13,800 | — | — |
| 2012-08-13 | $12.39 | $12.39 | 40,900 | — | — |
| 2012-08-10 | $12.83 | $12.83 | 47,900 | — | — |
| 2012-08-09 | $12.45 | $12.45 | 51,300 | — | — |
| 2012-08-08 | $12.64 | $12.64 | 71,900 | — | — |
| 2012-08-07 | $12.96 | $12.96 | 186,400 | — | — |
| 2012-08-06 | $13.53 | $13.53 | 312,500 | — | — |
| 2012-08-03 | $13.23 | $13.23 | 765,000 | — | — |
| 2012-08-02 | $16.71 | $16.71 | 23,700 | — | — |
| 2012-08-01 | $16.89 | $16.89 | 26,600 | — | — |
| 2012-07-31 | $17.69 | $17.69 | 87,600 | — | — |
| 2012-07-30 | $17.96 | $17.96 | 9,000 | — | — |
| 2012-07-27 | $17.25 | $17.25 | 36,400 | — | — |
| 2012-07-26 | $16.71 | $16.71 | 7,800 | — | — |
| 2012-07-25 | $16.67 | $16.67 | 15,000 | — | — |
| 2012-07-24 | $15.33 | $15.33 | 43,400 | — | — |
| 2012-07-23 | $16.23 | $16.23 | 9,000 | — | — |
| 2012-07-20 | $16.94 | $16.94 | 14,700 | — | — |
| 2012-07-19 | $17.24 | $17.24 | 21,900 | — | — |
| 2012-07-18 | $17.45 | $17.45 | 4,700 | — | — |
| 2012-07-17 | $17.04 | $17.04 | 12,700 | — | — |
| 2012-07-16 | $15.92 | $15.92 | 42,700 | — | — |
| 2012-07-13 | $16.26 | $16.26 | 32,500 | — | — |
| 2012-07-12 | $16.64 | $16.64 | 45,000 | — | — |
| 2012-07-11 | $16.48 | $16.48 | 97,000 | — | — |
| 2012-07-10 | $18.20 | $18.20 | 22,600 | — | — |
| 2012-07-09 | $18.81 | $18.81 | 37,600 | — | — |
| 2012-07-06 | $18.40 | $18.40 | 18,500 | — | — |
| 2012-07-05 | $18.77 | $18.77 | 10,500 | — | — |
| 2012-07-03 | $18.66 | $18.66 | 7,300 | — | — |
| 2012-07-02 | $18.19 | $18.19 | 27,400 | — | — |
| 2012-06-29 | $18.50 | $18.50 | 29,400 | — | — |
| 2012-06-28 | $18.02 | $18.02 | 23,600 | — | — |
| 2012-06-27 | $18.36 | $18.36 | 104,500 | — | — |
| 2012-06-26 | $17.37 | $17.37 | 121,100 | — | — |
| 2012-06-25 | $16.89 | $16.89 | 42,600 | — | — |
| 2012-06-22 | $17.26 | $17.26 | 821,800 | — | — |
| 2012-06-21 | $17.50 | $17.50 | 180,300 | — | — |
| 2012-06-20 | $17.69 | $17.69 | 30,600 | — | — |
| 2012-06-19 | $18.08 | $18.08 | 63,400 | — | — |
| 2012-06-18 | $18.37 | $18.37 | 53,400 | — | — |
| 2012-06-15 | $16.98 | $16.98 | 45,100 | — | — |
| 2012-06-14 | $16.85 | $16.85 | 89,600 | — | — |
| 2012-06-13 | $16.25 | $16.25 | 77,300 | — | — |
| 2012-06-12 | $16.14 | $16.14 | 25,400 | — | — |
| 2012-06-11 | $16.19 | $16.19 | 99,000 | — | — |
| 2012-06-08 | $17.07 | $17.07 | 56,700 | — | — |
| 2012-06-07 | $16.23 | $16.23 | 48,400 | — | — |
| 2012-06-06 | $16.09 | $16.09 | 66,000 | — | — |
| 2012-06-05 | $15.75 | $15.75 | 23,800 | — | — |
| 2012-06-04 | $16.06 | $16.06 | 37,700 | — | — |
| 2012-06-01 | $16.01 | $16.01 | 64,800 | — | — |
| 2012-05-31 | $16.56 | $16.56 | 147,900 | — | — |
| 2012-05-30 | $16.00 | $16.00 | 77,200 | — | — |
| 2012-05-29 | $15.94 | $15.94 | 143,500 | — | — |
| 2012-05-25 | $15.56 | $15.56 | 62,600 | — | — |
| 2012-05-24 | $14.88 | $14.88 | 160,600 | — | — |
| 2012-05-23 | $15.49 | $15.49 | 53,500 | — | — |
| 2012-05-22 | $15.29 | $15.29 | 163,900 | — | — |
| 2012-05-21 | $14.75 | $14.75 | 83,500 | — | — |
| 2012-05-18 | $13.97 | $13.97 | 66,000 | — | — |
| 2012-05-17 | $14.26 | $14.26 | 225,600 | — | — |
| 2012-05-16 | $15.20 | $15.20 | 58,000 | — | — |
| 2012-05-15 | $15.85 | $15.85 | 44,600 | — | — |
| 2012-05-14 | $15.66 | $15.66 | 154,000 | — | — |
| 2012-05-11 | $15.75 | $15.75 | 147,800 | — | — |
| 2012-05-10 | $16.23 | $16.23 | 422,000 | — | — |
| 2012-05-09 | $16.40 | $16.40 | 555,600 | — | — |
| 2012-05-08 | $20.01 | $20.01 | 60,800 | — | — |
| 2012-05-07 | $20.18 | $20.18 | 20,700 | — | — |
| 2012-05-04 | $20.00 | $20.00 | 12,600 | — | — |
| 2012-05-03 | $20.24 | $20.24 | 29,600 | — | — |
| 2012-05-02 | $20.61 | $20.61 | 29,000 | — | — |
| 2012-05-01 | $19.91 | $19.91 | 23,000 | — | — |
| 2012-04-30 | $19.83 | $19.83 | 27,100 | — | — |
| 2012-04-27 | $19.82 | $19.82 | 96,000 | — | — |
| 2012-04-26 | $20.01 | $20.01 | 152,900 | — | — |
| 2012-04-25 | $20.33 | $20.33 | 58,000 | — | — |
| 2012-04-24 | $20.22 | $20.22 | 112,500 | — | — |
| 2012-04-23 | $19.83 | $19.83 | 50,800 | — | — |
| 2012-04-20 | $19.86 | $19.86 | 138,300 | — | — |
| 2012-04-19 | $19.97 | $19.97 | 61,100 | — | — |
| 2012-04-18 | $20.41 | $20.41 | 73,600 | — | — |
| 2012-04-17 | $20.90 | $20.90 | 35,200 | — | — |
| 2012-04-16 | $20.78 | $20.78 | 46,700 | — | — |
| 2012-04-13 | $21.06 | $21.06 | 8,700 | — | — |
| 2012-04-12 | $21.00 | $21.00 | 25,500 | — | — |
| 2012-04-11 | $21.12 | $21.12 | 11,600 | — | — |
| 2012-04-10 | $20.70 | $20.70 | 20,600 | — | — |
| 2012-04-09 | $21.04 | $21.04 | 27,100 | — | — |
| 2012-04-05 | $21.74 | $21.74 | 41,100 | — | — |
| 2012-04-04 | $21.30 | $21.30 | 24,700 | — | — |
| 2012-04-03 | $21.66 | $21.66 | 113,600 | — | — |
| 2012-04-02 | $21.79 | $21.79 | 64,300 | — | — |
| 2012-03-30 | $20.74 | $20.74 | 133,400 | — | — |
| 2012-03-29 | $20.80 | $20.80 | 77,100 | — | — |
| 2012-03-28 | $21.01 | $21.01 | 31,500 | — | — |
| 2012-03-27 | $21.00 | $21.00 | 63,600 | — | — |
| 2012-03-26 | $21.46 | $21.46 | 76,100 | — | — |
| 2012-03-23 | $20.83 | $20.83 | 148,400 | — | — |
| 2012-03-22 | $20.88 | $20.88 | 178,500 | — | — |
| 2012-03-21 | $21.17 | $21.17 | 212,200 | — | — |
| 2012-03-20 | $21.50 | $21.50 | 102,700 | — | — |
| 2012-03-19 | $22.00 | $22.00 | 216,100 | — | — |
| 2012-03-16 | $21.75 | $21.75 | 277,100 | — | — |
| 2012-03-15 | $20.55 | $20.55 | 4,202,500 | — | — |