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
- 2011-03-11 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 | $15.92 | $15.92 | 632,000 | — | — |
| 2012-12-28 | $14.51 | $14.51 | 400,700 | — | — |
| 2012-12-27 | $14.19 | $14.19 | 314,900 | — | — |
| 2012-12-26 | $14.76 | $14.76 | 279,300 | — | — |
| 2012-12-24 | $14.70 | $14.70 | 304,900 | — | — |
| 2012-12-21 | $14.50 | $14.50 | 777,700 | — | — |
| 2012-12-20 | $13.29 | $13.29 | 473,500 | — | — |
| 2012-12-19 | $13.30 | $13.30 | 413,100 | — | — |
| 2012-12-18 | $13.17 | $13.17 | 397,300 | — | — |
| 2012-12-17 | $13.14 | $13.14 | 207,700 | — | — |
| 2012-12-14 | $13.19 | $13.19 | 230,100 | — | — |
| 2012-12-13 | $13.44 | $13.44 | 308,500 | — | — |
| 2012-12-12 | $13.41 | $13.41 | 111,200 | — | — |
| 2012-12-11 | $13.47 | $13.47 | 409,700 | — | — |
| 2012-12-10 | $13.12 | $13.12 | 254,200 | — | — |
| 2012-12-07 | $12.75 | $12.75 | 172,300 | — | — |
| 2012-12-06 | $12.68 | $12.68 | 123,300 | — | — |
| 2012-12-05 | $12.45 | $12.45 | 109,000 | — | — |
| 2012-12-04 | $12.18 | $12.18 | 401,400 | — | — |
| 2012-12-03 | $12.63 | $12.63 | 241,300 | — | — |
| 2012-11-30 | $12.60 | $12.60 | 269,300 | — | — |
| 2012-11-29 | $12.75 | $12.75 | 277,000 | — | — |
| 2012-11-28 | $12.75 | $12.75 | 102,900 | — | — |
| 2012-11-27 | $12.65 | $12.65 | 56,700 | — | — |
| 2012-11-26 | $12.70 | $12.70 | 43,200 | — | — |
| 2012-11-23 | $12.82 | $12.82 | 45,800 | — | — |
| 2012-11-21 | $12.57 | $12.57 | 141,900 | — | — |
| 2012-11-20 | $12.45 | $12.45 | 64,200 | — | — |
| 2012-11-19 | $12.01 | $12.01 | 101,100 | — | — |
| 2012-11-16 | $11.84 | $11.84 | 46,300 | — | — |
| 2012-11-15 | $11.87 | $11.87 | 105,200 | — | — |
| 2012-11-14 | $11.82 | $11.82 | 49,300 | — | — |
| 2012-11-13 | $12.12 | $12.12 | 29,800 | — | — |
| 2012-11-12 | $12.34 | $12.34 | 32,700 | — | — |
| 2012-11-09 | $12.45 | $12.45 | 41,300 | — | — |
| 2012-11-08 | $12.48 | $12.48 | 100,100 | — | — |
| 2012-11-07 | $12.74 | $12.74 | 112,300 | — | — |
| 2012-11-06 | $12.83 | $12.83 | 69,000 | — | — |
| 2012-11-05 | $12.85 | $12.85 | 110,500 | — | — |
| 2012-11-02 | $12.82 | $12.82 | 348,900 | — | — |
| 2012-11-01 | $12.13 | $12.13 | 103,700 | — | — |
| 2012-10-31 | $11.25 | $11.25 | 75,100 | — | — |
| 2012-10-26 | $11.28 | $11.28 | 23,200 | — | — |
| 2012-10-25 | $11.50 | $11.50 | 46,500 | — | — |
| 2012-10-24 | $11.40 | $11.40 | 118,300 | — | — |
| 2012-10-23 | $11.56 | $11.56 | 15,800 | — | — |
| 2012-10-22 | $11.70 | $11.70 | 22,400 | — | — |
| 2012-10-19 | $11.61 | $11.61 | 46,100 | — | — |
| 2012-10-18 | $11.57 | $11.57 | 144,800 | — | — |
| 2012-10-17 | $12.31 | $12.31 | 28,800 | — | — |
| 2012-10-16 | $12.25 | $12.25 | 54,800 | — | — |
| 2012-10-15 | $11.66 | $11.66 | 19,200 | — | — |
| 2012-10-12 | $11.54 | $11.54 | 52,400 | — | — |
| 2012-10-11 | $11.54 | $11.54 | 39,200 | — | — |
| 2012-10-10 | $11.53 | $11.53 | 99,400 | — | — |
| 2012-10-09 | $11.52 | $11.52 | 28,500 | — | — |
| 2012-10-08 | $11.95 | $11.95 | 42,500 | — | — |
| 2012-10-05 | $12.22 | $12.22 | 33,100 | — | — |
| 2012-10-04 | $12.09 | $12.09 | 74,100 | — | — |
| 2012-10-03 | $12.07 | $12.07 | 52,500 | — | — |
| 2012-10-02 | $12.17 | $12.17 | 118,900 | — | — |
| 2012-10-01 | $11.54 | $11.54 | 155,000 | — | — |
| 2012-09-28 | $11.80 | $11.80 | 165,400 | — | — |
| 2012-09-27 | $12.05 | $12.05 | 126,800 | — | — |
| 2012-09-26 | $11.74 | $11.74 | 62,500 | — | — |
| 2012-09-25 | $11.74 | $11.74 | 148,600 | — | — |
| 2012-09-24 | $12.48 | $12.48 | 160,800 | — | — |
| 2012-09-21 | $13.58 | $13.58 | 59,100 | — | — |
| 2012-09-20 | $13.49 | $13.49 | 98,100 | — | — |
| 2012-09-19 | $13.79 | $13.79 | 52,900 | — | — |
| 2012-09-18 | $13.58 | $13.58 | 141,600 | — | — |
| 2012-09-17 | $13.66 | $13.66 | 32,400 | — | — |
| 2012-09-14 | $13.93 | $13.93 | 103,800 | — | — |
| 2012-09-13 | $13.19 | $13.19 | 44,900 | — | — |
| 2012-09-12 | $13.21 | $13.21 | 81,700 | — | — |
| 2012-09-11 | $13.27 | $13.27 | 158,400 | — | — |
| 2012-09-10 | $13.12 | $13.12 | 71,200 | — | — |
| 2012-09-07 | $13.58 | $13.58 | 61,700 | — | — |
| 2012-09-06 | $13.77 | $13.77 | 182,200 | — | — |
| 2012-09-05 | $13.52 | $13.52 | 215,100 | — | — |
| 2012-09-04 | $13.96 | $13.96 | 228,000 | — | — |
| 2012-08-31 | $13.51 | $13.51 | 118,200 | — | — |
| 2012-08-30 | $13.23 | $13.23 | 56,000 | — | — |
| 2012-08-29 | $13.91 | $13.91 | 53,300 | — | — |
| 2012-08-28 | $13.77 | $13.77 | 55,700 | — | — |
| 2012-08-27 | $13.95 | $13.95 | 164,000 | — | — |
| 2012-08-24 | $13.93 | $13.93 | 166,100 | — | — |
| 2012-08-23 | $13.30 | $13.30 | 174,000 | — | — |
| 2012-08-22 | $13.99 | $13.99 | 134,700 | — | — |
| 2012-08-21 | $14.01 | $14.01 | 122,500 | — | — |
| 2012-08-20 | $14.09 | $14.09 | 113,100 | — | — |
| 2012-08-17 | $14.17 | $14.17 | 305,700 | — | — |
| 2012-08-16 | $14.21 | $14.21 | 207,700 | — | — |
| 2012-08-15 | $13.44 | $13.44 | 144,200 | — | — |
| 2012-08-14 | $13.47 | $13.47 | 148,000 | — | — |
| 2012-08-13 | $13.37 | $13.37 | 106,100 | — | — |
| 2012-08-10 | $13.13 | $13.13 | 155,600 | — | — |
| 2012-08-09 | $12.74 | $12.74 | 92,300 | — | — |
| 2012-08-08 | $12.42 | $12.42 | 217,800 | — | — |
| 2012-08-07 | $12.52 | $12.52 | 355,600 | — | — |
| 2012-08-06 | $12.37 | $12.37 | 379,400 | — | — |
| 2012-08-03 | $12.31 | $12.31 | 793,800 | — | — |
| 2012-08-02 | $10.31 | $10.31 | 359,000 | — | — |
| 2012-08-01 | $10.48 | $10.48 | 191,600 | — | — |
| 2012-07-31 | $10.18 | $10.18 | 320,100 | — | — |
| 2012-07-30 | $9.00 | $9.00 | 58,500 | — | — |
| 2012-07-27 | $9.00 | $9.00 | 66,100 | — | — |
| 2012-07-26 | $8.62 | $8.62 | 71,300 | — | — |
| 2012-07-25 | $8.39 | $8.39 | 41,400 | — | — |
| 2012-07-24 | $8.47 | $8.47 | 66,100 | — | — |
| 2012-07-23 | $8.63 | $8.63 | 55,900 | — | — |
| 2012-07-20 | $8.91 | $8.91 | 21,300 | — | — |
| 2012-07-19 | $9.06 | $9.06 | 35,000 | — | — |
| 2012-07-18 | $9.01 | $9.01 | 61,200 | — | — |
| 2012-07-17 | $8.75 | $8.75 | 64,900 | — | — |
| 2012-07-16 | $8.85 | $8.85 | 69,900 | — | — |
| 2012-07-13 | $8.91 | $8.91 | 89,100 | — | — |
| 2012-07-12 | $9.04 | $9.04 | 87,400 | — | — |
| 2012-07-11 | $9.27 | $9.27 | 102,400 | — | — |
| 2012-07-10 | $9.25 | $9.25 | 79,900 | — | — |
| 2012-07-09 | $9.27 | $9.27 | 146,300 | — | — |
| 2012-07-06 | $9.55 | $9.55 | 58,400 | — | — |
| 2012-07-05 | $9.85 | $9.85 | 65,500 | — | — |
| 2012-07-03 | $9.83 | $9.83 | 30,900 | — | — |
| 2012-07-02 | $9.72 | $9.72 | 77,900 | — | — |
| 2012-06-29 | $9.53 | $9.53 | 146,600 | — | — |
| 2012-06-28 | $9.25 | $9.25 | 101,400 | — | — |
| 2012-06-27 | $9.50 | $9.50 | 62,100 | — | — |
| 2012-06-26 | $9.43 | $9.43 | 45,900 | — | — |
| 2012-06-25 | $9.51 | $9.51 | 111,200 | — | — |
| 2012-06-22 | $9.68 | $9.68 | 75,600 | — | — |
| 2012-06-21 | $9.67 | $9.67 | 124,300 | — | — |
| 2012-06-20 | $10.06 | $10.06 | 119,700 | — | — |
| 2012-06-19 | $9.97 | $9.97 | 127,100 | — | — |
| 2012-06-18 | $9.50 | $9.50 | 70,000 | — | — |
| 2012-06-15 | $9.34 | $9.34 | 85,600 | — | — |
| 2012-06-14 | $9.18 | $9.18 | 87,500 | — | — |
| 2012-06-13 | $9.16 | $9.16 | 112,500 | — | — |
| 2012-06-12 | $9.34 | $9.34 | 212,700 | — | — |
| 2012-06-11 | $8.87 | $8.87 | 96,100 | — | — |
| 2012-06-08 | $9.34 | $9.34 | 130,600 | — | — |
| 2012-06-07 | $9.03 | $9.03 | 137,200 | — | — |
| 2012-06-06 | $9.38 | $9.38 | 191,100 | — | — |
| 2012-06-05 | $8.91 | $8.91 | 74,700 | — | — |
| 2012-06-04 | $8.83 | $8.83 | 160,200 | — | — |
| 2012-06-01 | $8.89 | $8.89 | 229,600 | — | — |
| 2012-05-31 | $9.52 | $9.52 | 240,000 | — | — |
| 2012-05-30 | $9.79 | $9.79 | 190,200 | — | — |
| 2012-05-29 | $9.83 | $9.83 | 548,400 | — | — |
| 2012-05-25 | $9.53 | $9.53 | 114,800 | — | — |
| 2012-05-24 | $9.51 | $9.51 | 373,300 | — | — |
| 2012-05-23 | $9.28 | $9.28 | 653,000 | — | — |
| 2012-05-22 | $9.18 | $9.18 | 257,500 | — | — |
| 2012-05-21 | $9.66 | $9.66 | 114,900 | — | — |
| 2012-05-18 | $9.43 | $9.43 | 160,700 | — | — |
| 2012-05-17 | $9.82 | $9.82 | 604,800 | — | — |
| 2012-05-16 | $10.30 | $10.30 | 310,600 | — | — |
| 2012-05-15 | $10.96 | $10.96 | 216,000 | — | — |
| 2012-05-14 | $11.09 | $11.09 | 153,600 | — | — |
| 2012-05-11 | $11.16 | $11.16 | 191,800 | — | — |
| 2012-05-10 | $11.40 | $11.40 | 215,200 | — | — |
| 2012-05-09 | $11.18 | $11.18 | 135,600 | — | — |
| 2012-05-08 | $10.99 | $10.99 | 354,500 | — | — |
| 2012-05-07 | $11.02 | $11.02 | 300,000 | — | — |
| 2012-05-04 | $11.20 | $11.20 | 355,800 | — | — |
| 2012-05-03 | $11.10 | $11.10 | 1,069,800 | — | — |
| 2012-05-02 | $11.40 | $11.40 | 3,502,000 | — | — |
| 2012-05-01 | $11.64 | $11.64 | 415,300 | — | — |
| 2012-04-30 | $11.78 | $11.78 | 238,000 | — | — |
| 2012-04-27 | $11.59 | $11.59 | 507,300 | — | — |
| 2012-04-26 | $11.65 | $11.65 | 734,200 | — | — |
| 2012-04-25 | $10.83 | $10.83 | 207,100 | — | — |
| 2012-04-24 | $10.59 | $10.59 | 202,100 | — | — |
| 2012-04-23 | $10.50 | $10.50 | 322,400 | — | — |
| 2012-04-20 | $10.63 | $10.63 | 263,900 | — | — |
| 2012-04-19 | $11.39 | $11.39 | 65,200 | — | — |
| 2012-04-18 | $11.63 | $11.63 | 78,100 | — | — |
| 2012-04-17 | $11.69 | $11.69 | 134,600 | — | — |
| 2012-04-16 | $11.51 | $11.51 | 121,500 | — | — |
| 2012-04-13 | $11.74 | $11.74 | 269,800 | — | — |
| 2012-04-12 | $12.07 | $12.07 | 119,400 | — | — |
| 2012-04-11 | $11.59 | $11.59 | 242,100 | — | — |
| 2012-04-10 | $11.30 | $11.30 | 176,900 | — | — |
| 2012-04-09 | $11.86 | $11.86 | 179,800 | — | — |
| 2012-04-05 | $11.44 | $11.44 | 207,800 | — | — |
| 2012-04-04 | $11.62 | $11.62 | 396,600 | — | — |
| 2012-04-03 | $11.92 | $11.92 | 192,800 | — | — |
| 2012-04-02 | $11.87 | $11.87 | 211,900 | — | — |
| 2012-03-30 | $12.00 | $12.00 | 359,200 | — | — |
| 2012-03-29 | $12.50 | $12.50 | 421,100 | — | — |
| 2012-03-28 | $12.54 | $12.54 | 437,500 | — | — |
| 2012-03-27 | $12.33 | $12.33 | 724,200 | — | — |
| 2012-03-26 | $11.84 | $11.84 | 557,900 | — | — |
| 2012-03-23 | $11.60 | $11.60 | 437,100 | — | — |
| 2012-03-22 | $11.45 | $11.45 | 563,100 | — | — |
| 2012-03-21 | $11.20 | $11.20 | 263,200 | — | — |
| 2012-03-20 | $11.13 | $11.13 | 228,100 | — | — |
| 2012-03-19 | $11.22 | $11.22 | 223,500 | — | — |
| 2012-03-16 | $11.12 | $11.12 | 293,200 | — | — |
| 2012-03-15 | $11.64 | $11.64 | 182,900 | — | — |
| 2012-03-14 | $11.70 | $11.70 | 72,900 | — | — |
| 2012-03-13 | $11.65 | $11.65 | 277,100 | — | — |
| 2012-03-12 | $11.34 | $11.34 | 238,700 | — | — |
| 2012-03-09 | $11.67 | $11.67 | 204,700 | — | — |
| 2012-03-08 | $11.39 | $11.39 | 230,800 | — | — |
| 2012-03-07 | $11.02 | $11.02 | 218,100 | — | — |
| 2012-03-06 | $10.78 | $10.78 | 356,000 | — | — |
| 2012-03-05 | $11.06 | $11.06 | 260,600 | — | — |
| 2012-03-02 | $11.41 | $11.41 | 254,800 | — | — |
| 2012-03-01 | $11.50 | $11.50 | 304,000 | — | — |
| 2012-02-29 | $11.58 | $11.58 | 312,400 | — | — |
| 2012-02-28 | $11.84 | $11.84 | 196,400 | — | — |
| 2012-02-27 | $11.52 | $11.52 | 285,500 | — | — |
| 2012-02-24 | $11.62 | $11.62 | 369,400 | — | — |
| 2012-02-23 | $11.61 | $11.61 | 306,500 | — | — |
| 2012-02-22 | $11.51 | $11.51 | 312,900 | — | — |
| 2012-02-21 | $11.69 | $11.69 | 519,400 | — | — |
| 2012-02-17 | $11.37 | $11.37 | 685,400 | — | — |
| 2012-02-16 | $10.79 | $10.79 | 216,900 | — | — |
| 2012-02-15 | $10.90 | $10.90 | 269,000 | — | — |
| 2012-02-14 | $10.82 | $10.82 | 188,300 | — | — |
| 2012-02-13 | $10.87 | $10.87 | 201,300 | — | — |
| 2012-02-10 | $10.67 | $10.67 | 182,100 | — | — |
| 2012-02-09 | $10.87 | $10.87 | 217,400 | — | — |
| 2012-02-08 | $11.02 | $11.02 | 199,500 | — | — |
| 2012-02-07 | $10.88 | $10.88 | 502,900 | — | — |
| 2012-02-06 | $11.38 | $11.38 | 412,300 | — | — |
| 2012-02-03 | $11.10 | $11.10 | 688,100 | — | — |
| 2012-02-02 | $10.82 | $10.82 | 700,300 | — | — |
| 2012-02-01 | $10.16 | $10.16 | 253,600 | — | — |
| 2012-01-31 | $9.72 | $9.72 | 195,500 | — | — |
| 2012-01-30 | $9.68 | $9.68 | 460,700 | — | — |
| 2012-01-27 | $9.25 | $9.25 | 299,300 | — | — |
| 2012-01-26 | $8.53 | $8.53 | 84,900 | — | — |
| 2012-01-25 | $8.38 | $8.38 | 114,500 | — | — |
| 2012-01-24 | $8.38 | $8.38 | 99,300 | — | — |
| 2012-01-23 | $8.37 | $8.37 | 92,500 | — | — |
| 2012-01-20 | $8.34 | $8.34 | 139,300 | — | — |
| 2012-01-19 | $8.10 | $8.10 | 161,600 | — | — |
| 2012-01-18 | $7.84 | $7.84 | 319,000 | — | — |
| 2012-01-17 | $7.70 | $7.70 | 52,800 | — | — |
| 2012-01-13 | $7.75 | $7.75 | 98,400 | — | — |
| 2012-01-12 | $7.86 | $7.86 | 142,700 | — | — |
| 2012-01-11 | $7.98 | $7.98 | 165,500 | — | — |
| 2012-01-10 | $8.10 | $8.10 | 263,500 | — | — |
| 2012-01-09 | $7.79 | $7.79 | 232,000 | — | — |
| 2012-01-06 | $7.42 | $7.42 | 163,800 | — | — |
| 2012-01-05 | $7.37 | $7.37 | 105,100 | — | — |
| 2012-01-04 | $7.48 | $7.48 | 104,300 | — | — |
| 2012-01-03 | $7.37 | $7.37 | 269,800 | — | — |