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
- 2009-06-25 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 | $14.48 | $14.63 | 28,400 | — | — |
| 2012-12-28 | $14.00 | $14.14 | 31,200 | — | — |
| 2012-12-27 | $13.81 | $13.95 | 33,800 | — | — |
| 2012-12-26 | $13.02 | $13.15 | 37,000 | — | — |
| 2012-12-24 | $14.23 | $14.38 | 19,800 | — | — |
| 2012-12-21 | $14.41 | $14.56 | 118,600 | — | — |
| 2012-12-20 | $15.11 | $15.27 | 19,500 | — | — |
| 2012-12-19 | $15.36 | $15.52 | 31,000 | — | — |
| 2012-12-18 | $15.44 | $15.60 | 28,200 | — | — |
| 2012-12-17 | $15.18 | $15.34 | 32,900 | — | — |
| 2012-12-14 | $15.11 | $15.27 | 17,600 | — | — |
| 2012-12-13 | $15.07 | $15.22 | 23,100 | — | — |
| 2012-12-12 | $15.35 | $15.51 | 21,700 | — | — |
| 2012-12-11 | $15.44 | $15.60 | 21,000 | — | — |
| 2012-12-10 | $15.15 | $15.31 | 19,200 | — | — |
| 2012-12-07 | $15.26 | $15.42 | 20,000 | — | — |
| 2012-12-06 | $14.92 | $15.07 | 17,800 | — | — |
| 2012-12-05 | $15.16 | $15.32 | 15,400 | — | — |
| 2012-12-04 | $15.34 | $15.50 | 13,200 | — | — |
| 2012-12-03 | $15.04 | $15.19 | 28,900 | — | — |
| 2012-11-30 | $15.33 | $15.49 | 118,100 | — | — |
| 2012-11-29 | $15.13 | $15.29 | 23,000 | — | — |
| 2012-11-28 | $15.31 | $15.47 | 26,700 | — | — |
| 2012-11-27 | $15.64 | $15.80 | 32,200 | — | — |
| 2012-11-26 | $15.57 | $15.73 | 52,600 | — | — |
| 2012-11-23 | $15.07 | $15.22 | 23,700 | — | — |
| 2012-11-21 | $14.91 | $15.06 | 13,300 | — | — |
| 2012-11-20 | $14.72 | $14.87 | 59,600 | — | — |
| 2012-11-19 | $15.03 | $15.18 | 27,100 | — | — |
| 2012-11-16 | $15.10 | $15.26 | 43,800 | — | — |
| 2012-11-15 | $14.94 | $15.09 | 38,900 | — | — |
| 2012-11-14 | $14.92 | $15.07 | 25,700 | — | — |
| 2012-11-13 | $14.92 | $15.07 | 34,000 | — | — |
| 2012-11-12 | $14.97 | $15.07 | 18,100 | — | — |
| 2012-11-09 | $14.49 | $14.59 | 49,300 | — | — |
| 2012-11-08 | $14.27 | $14.37 | 40,700 | — | — |
| 2012-11-07 | $14.51 | $14.61 | 33,100 | — | — |
| 2012-11-06 | $14.56 | $14.66 | 60,600 | — | — |
| 2012-11-05 | $14.69 | $14.79 | 50,900 | — | — |
| 2012-11-02 | $14.21 | $14.31 | 131,400 | — | — |
| 2012-11-01 | $16.82 | $16.94 | 27,300 | — | — |
| 2012-10-31 | $17.19 | $17.31 | 50,100 | — | — |
| 2012-10-26 | $17.01 | $17.13 | 8,600 | — | — |
| 2012-10-25 | $16.94 | $17.06 | 6,000 | — | — |
| 2012-10-24 | $16.79 | $16.91 | 7,500 | — | — |
| 2012-10-23 | $16.69 | $16.81 | 29,500 | — | — |
| 2012-10-22 | $17.17 | $17.29 | 46,800 | — | — |
| 2012-10-19 | $17.00 | $17.12 | 40,000 | — | — |
| 2012-10-18 | $17.52 | $17.64 | 15,600 | — | — |
| 2012-10-17 | $17.66 | $17.78 | 15,600 | — | — |
| 2012-10-16 | $17.59 | $17.71 | 21,500 | — | — |
| 2012-10-15 | $17.60 | $17.72 | 20,500 | — | — |
| 2012-10-12 | $17.62 | $17.74 | 25,400 | — | — |
| 2012-10-11 | $17.58 | $17.70 | 39,100 | — | — |
| 2012-10-10 | $17.40 | $17.52 | 28,200 | — | — |
| 2012-10-09 | $17.30 | $17.42 | 24,000 | — | — |
| 2012-10-08 | $17.35 | $17.47 | 27,700 | — | — |
| 2012-10-05 | $17.08 | $17.20 | 26,400 | — | — |
| 2012-10-04 | $17.61 | $17.73 | 27,600 | — | — |
| 2012-10-03 | $17.71 | $17.83 | 45,500 | — | — |
| 2012-10-02 | $17.73 | $17.85 | 69,900 | — | — |
| 2012-10-01 | $17.33 | $17.45 | 39,000 | — | — |
| 2012-09-28 | $16.34 | $16.45 | 64,700 | — | — |
| 2012-09-27 | $16.51 | $16.62 | 339,300 | — | — |
| 2012-09-26 | $16.12 | $16.23 | 44,700 | — | — |
| 2012-09-25 | $16.19 | $16.30 | 45,300 | — | — |
| 2012-09-24 | $16.32 | $16.43 | 66,400 | — | — |
| 2012-09-21 | $16.31 | $16.42 | 283,000 | — | — |
| 2012-09-20 | $15.87 | $15.98 | 27,700 | — | — |
| 2012-09-19 | $15.91 | $16.02 | 174,600 | — | — |
| 2012-09-18 | $15.90 | $16.01 | 45,400 | — | — |
| 2012-09-17 | $15.93 | $16.04 | 73,100 | — | — |
| 2012-09-14 | $15.58 | $15.69 | 153,600 | — | — |
| 2012-09-13 | $15.35 | $15.46 | 37,400 | — | — |
| 2012-09-12 | $15.21 | $15.31 | 9,500 | — | — |
| 2012-09-11 | $15.21 | $15.31 | 29,500 | — | — |
| 2012-09-10 | $15.32 | $15.43 | 12,500 | — | — |
| 2012-09-07 | $15.34 | $15.45 | 18,600 | — | — |
| 2012-09-06 | $15.32 | $15.43 | 48,500 | — | — |
| 2012-09-05 | $15.58 | $15.69 | 16,700 | — | — |
| 2012-09-04 | $15.48 | $15.59 | 21,500 | — | — |
| 2012-08-31 | $15.77 | $15.88 | 17,000 | — | — |
| 2012-08-30 | $15.25 | $15.36 | 13,000 | — | — |
| 2012-08-29 | $15.38 | $15.49 | 68,700 | — | — |
| 2012-08-28 | $15.10 | $15.20 | 8,900 | — | — |
| 2012-08-27 | $15.02 | $15.12 | 22,300 | — | — |
| 2012-08-24 | $15.25 | $15.36 | 12,600 | — | — |
| 2012-08-23 | $14.75 | $14.85 | 24,000 | — | — |
| 2012-08-22 | $14.50 | $14.60 | 3,000 | — | — |
| 2012-08-21 | $14.74 | $14.84 | 16,700 | — | — |
| 2012-08-20 | $14.71 | $14.81 | 10,400 | — | — |
| 2012-08-17 | $15.13 | $15.23 | 16,600 | — | — |
| 2012-08-16 | $14.45 | $14.55 | 19,500 | — | — |
| 2012-08-15 | $14.44 | $14.54 | 11,600 | — | — |
| 2012-08-14 | $14.11 | $14.21 | 17,400 | — | — |
| 2012-08-13 | $14.09 | $14.19 | 13,300 | — | — |
| 2012-08-10 | $14.38 | $14.48 | 20,900 | — | — |
| 2012-08-09 | $14.44 | $14.54 | 20,300 | — | — |
| 2012-08-08 | $15.45 | $15.51 | 8,200 | — | — |
| 2012-08-07 | $15.86 | $15.92 | 67,700 | — | — |
| 2012-08-06 | $15.22 | $15.28 | 15,400 | — | — |
| 2012-08-03 | $16.01 | $16.07 | 21,000 | — | — |
| 2012-08-02 | $14.99 | $15.04 | 17,700 | — | — |
| 2012-08-01 | $14.87 | $14.92 | 48,700 | — | — |
| 2012-07-31 | $15.46 | $15.52 | 57,100 | — | — |
| 2012-07-30 | $15.40 | $15.46 | 36,500 | — | — |
| 2012-07-27 | $15.57 | $15.63 | 27,700 | — | — |
| 2012-07-26 | $14.95 | $15.00 | 8,800 | — | — |
| 2012-07-25 | $14.57 | $14.62 | 12,600 | — | — |
| 2012-07-24 | $14.42 | $14.47 | 11,500 | — | — |
| 2012-07-23 | $15.13 | $15.19 | 29,000 | — | — |
| 2012-07-20 | $15.08 | $15.13 | 25,900 | — | — |
| 2012-07-19 | $15.20 | $15.26 | 5,800 | — | — |
| 2012-07-18 | $15.37 | $15.43 | 6,600 | — | — |
| 2012-07-17 | $15.55 | $15.61 | 21,700 | — | — |
| 2012-07-16 | $16.10 | $16.16 | 6,800 | — | — |
| 2012-07-13 | $16.57 | $16.63 | 39,800 | — | — |
| 2012-07-12 | $15.71 | $15.77 | 23,000 | — | — |
| 2012-07-11 | $16.68 | $16.74 | 34,600 | — | — |
| 2012-07-10 | $16.91 | $16.97 | 10,800 | — | — |
| 2012-07-09 | $16.67 | $16.73 | 11,300 | — | — |
| 2012-07-06 | $16.81 | $16.87 | 17,500 | — | — |
| 2012-07-05 | $16.66 | $16.72 | 19,700 | — | — |
| 2012-07-03 | $16.25 | $16.31 | 32,600 | — | — |
| 2012-07-02 | $15.72 | $15.78 | 65,000 | — | — |
| 2012-06-29 | $15.10 | $15.15 | 39,000 | — | — |
| 2012-06-28 | $14.44 | $14.49 | 13,000 | — | — |
| 2012-06-27 | $14.26 | $14.31 | 51,300 | — | — |
| 2012-06-26 | $14.04 | $14.09 | 8,100 | — | — |
| 2012-06-25 | $13.98 | $14.03 | 8,700 | — | — |
| 2012-06-22 | $14.07 | $14.12 | 190,700 | — | — |
| 2012-06-21 | $13.70 | $13.75 | 41,900 | — | — |
| 2012-06-20 | $14.77 | $14.82 | 25,000 | — | — |
| 2012-06-19 | $14.91 | $14.96 | 24,200 | — | — |
| 2012-06-18 | $14.93 | $14.98 | 29,800 | — | — |
| 2012-06-15 | $15.06 | $15.11 | 43,100 | — | — |
| 2012-06-14 | $14.64 | $14.69 | 21,300 | — | — |
| 2012-06-13 | $14.14 | $14.19 | 37,200 | — | — |
| 2012-06-12 | $14.19 | $14.24 | 16,100 | — | — |
| 2012-06-11 | $14.18 | $14.23 | 25,000 | — | — |
| 2012-06-08 | $14.72 | $14.77 | 9,600 | — | — |
| 2012-06-07 | $14.44 | $14.49 | 21,600 | — | — |
| 2012-06-06 | $14.60 | $14.65 | 18,300 | — | — |
| 2012-06-05 | $14.29 | $14.34 | 35,500 | — | — |
| 2012-06-04 | $14.17 | $14.22 | 20,800 | — | — |
| 2012-06-01 | $14.33 | $14.38 | 52,400 | — | — |
| 2012-05-31 | $14.60 | $14.65 | 40,300 | — | — |
| 2012-05-30 | $14.08 | $14.13 | 19,800 | — | — |
| 2012-05-29 | $14.04 | $14.09 | 24,700 | — | — |
| 2012-05-25 | $13.16 | $13.21 | 9,300 | — | — |
| 2012-05-24 | $13.26 | $13.31 | 18,900 | — | — |
| 2012-05-23 | $13.32 | $13.37 | 32,300 | — | — |
| 2012-05-22 | $13.34 | $13.39 | 29,200 | — | — |
| 2012-05-21 | $13.81 | $13.86 | 28,000 | — | — |
| 2012-05-18 | $13.54 | $13.59 | 31,000 | — | — |
| 2012-05-17 | $13.50 | $13.55 | 57,100 | — | — |
| 2012-05-16 | $14.14 | $14.19 | 32,000 | — | — |
| 2012-05-15 | $13.78 | $13.78 | 32,000 | — | — |
| 2012-05-14 | $13.21 | $13.21 | 110,000 | — | — |
| 2012-05-11 | $14.24 | $14.24 | 61,100 | — | — |
| 2012-05-10 | $14.69 | $14.69 | 40,000 | — | — |
| 2012-05-09 | $14.75 | $14.75 | 31,900 | — | — |
| 2012-05-08 | $14.86 | $14.86 | 55,500 | — | — |
| 2012-05-07 | $14.17 | $14.17 | 69,900 | — | — |
| 2012-05-04 | $14.63 | $14.63 | 32,600 | — | — |
| 2012-05-03 | $15.05 | $15.05 | 25,100 | — | — |
| 2012-05-02 | $15.17 | $15.17 | 27,000 | — | — |
| 2012-05-01 | $14.94 | $14.94 | 60,000 | — | — |
| 2012-04-30 | $15.48 | $15.48 | 84,800 | — | — |
| 2012-04-27 | $15.51 | $15.51 | 28,000 | — | — |
| 2012-04-26 | $15.34 | $15.34 | 30,900 | — | — |
| 2012-04-25 | $15.18 | $15.18 | 32,500 | — | — |
| 2012-04-24 | $14.71 | $14.71 | 22,400 | — | — |
| 2012-04-23 | $14.44 | $14.44 | 41,000 | — | — |
| 2012-04-20 | $14.64 | $14.64 | 36,600 | — | — |
| 2012-04-19 | $14.45 | $14.45 | 23,600 | — | — |
| 2012-04-18 | $14.33 | $14.33 | 42,000 | — | — |
| 2012-04-17 | $14.37 | $14.37 | 49,000 | — | — |
| 2012-04-16 | $13.65 | $13.65 | 53,700 | — | — |
| 2012-04-13 | $14.17 | $14.17 | 35,600 | — | — |
| 2012-04-12 | $14.50 | $14.50 | 43,500 | — | — |
| 2012-04-11 | $14.37 | $14.37 | 63,800 | — | — |
| 2012-04-10 | $14.40 | $14.40 | 127,800 | — | — |
| 2012-04-09 | $14.86 | $14.86 | 42,300 | — | — |
| 2012-04-05 | $15.47 | $15.47 | 187,600 | — | — |
| 2012-04-04 | $15.74 | $15.74 | 40,000 | — | — |
| 2012-04-03 | $15.92 | $15.92 | 63,400 | — | — |
| 2012-04-02 | $16.12 | $16.12 | 88,900 | — | — |
| 2012-03-30 | $16.02 | $16.02 | 24,100 | — | — |
| 2012-03-29 | $16.41 | $16.41 | 19,600 | — | — |
| 2012-03-28 | $16.68 | $16.68 | 20,400 | — | — |
| 2012-03-27 | $16.84 | $16.84 | 31,900 | — | — |
| 2012-03-26 | $17.11 | $17.11 | 43,700 | — | — |
| 2012-03-23 | $16.20 | $16.20 | 35,700 | — | — |
| 2012-03-22 | $15.76 | $15.76 | 21,000 | — | — |
| 2012-03-21 | $15.67 | $15.67 | 51,400 | — | — |
| 2012-03-20 | $15.64 | $15.64 | 95,300 | — | — |
| 2012-03-19 | $15.69 | $15.69 | 114,900 | — | — |
| 2012-03-16 | $16.00 | $16.00 | 45,300 | — | — |
| 2012-03-15 | $16.00 | $16.00 | 41,800 | — | — |
| 2012-03-14 | $16.69 | $16.69 | 50,000 | — | — |
| 2012-03-13 | $16.66 | $16.66 | 24,400 | — | — |
| 2012-03-12 | $16.44 | $16.44 | 23,200 | — | — |
| 2012-03-09 | $16.55 | $16.55 | 33,700 | — | — |
| 2012-03-08 | $16.27 | $16.27 | 34,500 | — | — |
| 2012-03-07 | $16.46 | $16.46 | 44,600 | — | — |
| 2012-03-06 | $16.22 | $16.22 | 62,000 | — | — |
| 2012-03-05 | $16.97 | $16.97 | 130,600 | — | — |
| 2012-03-02 | $14.63 | $14.63 | 52,000 | — | — |
| 2012-03-01 | $14.52 | $14.52 | 86,300 | — | — |
| 2012-02-29 | $14.75 | $14.75 | 30,200 | — | — |
| 2012-02-28 | $14.90 | $14.90 | 15,700 | — | — |
| 2012-02-27 | $15.15 | $15.15 | 98,500 | — | — |
| 2012-02-24 | $15.50 | $15.50 | 12,100 | — | — |
| 2012-02-23 | $15.88 | $15.88 | 24,200 | — | — |
| 2012-02-22 | $15.44 | $15.44 | 18,700 | — | — |
| 2012-02-21 | $15.84 | $15.84 | 12,900 | — | — |
| 2012-02-17 | $16.16 | $16.16 | 15,100 | — | — |
| 2012-02-16 | $16.22 | $16.22 | 35,100 | — | — |
| 2012-02-15 | $16.20 | $16.20 | 24,200 | — | — |
| 2012-02-14 | $16.16 | $16.16 | 41,400 | — | — |
| 2012-02-13 | $16.21 | $16.21 | 17,100 | — | — |
| 2012-02-10 | $15.95 | $15.95 | 36,700 | — | — |
| 2012-02-09 | $16.29 | $16.29 | 35,200 | — | — |
| 2012-02-08 | $16.20 | $16.20 | 55,700 | — | — |
| 2012-02-07 | $16.11 | $16.11 | 87,700 | — | — |
| 2012-02-06 | $15.85 | $15.85 | 52,000 | — | — |
| 2012-02-03 | $15.87 | $15.87 | 43,700 | — | — |
| 2012-02-02 | $15.29 | $15.29 | 48,900 | — | — |
| 2012-02-01 | $15.48 | $15.48 | 45,000 | — | — |
| 2012-01-31 | $14.90 | $14.90 | 24,100 | — | — |
| 2012-01-30 | $14.57 | $14.57 | 41,900 | — | — |
| 2012-01-27 | $15.33 | $15.33 | 43,300 | — | — |
| 2012-01-26 | $15.49 | $15.49 | 44,500 | — | — |
| 2012-01-25 | $15.69 | $15.69 | 15,100 | — | — |
| 2012-01-24 | $15.41 | $15.41 | 93,100 | — | — |
| 2012-01-23 | $15.10 | $15.10 | 96,200 | — | — |
| 2012-01-20 | $15.51 | $15.51 | 18,200 | — | — |
| 2012-01-19 | $15.35 | $15.35 | 18,100 | — | — |
| 2012-01-18 | $14.82 | $14.82 | 46,800 | — | — |
| 2012-01-17 | $14.52 | $14.52 | 81,400 | — | — |
| 2012-01-13 | $14.33 | $14.33 | 24,700 | — | — |
| 2012-01-12 | $14.80 | $14.80 | 39,200 | — | — |
| 2012-01-11 | $15.32 | $15.32 | 31,400 | — | — |
| 2012-01-10 | $15.46 | $15.46 | 39,800 | — | — |
| 2012-01-09 | $15.59 | $15.59 | 58,400 | — | — |
| 2012-01-06 | $15.62 | $15.62 | 113,400 | — | — |
| 2012-01-05 | $15.64 | $15.64 | 60,700 | — | — |
| 2012-01-04 | $15.87 | $15.87 | 66,500 | — | — |
| 2012-01-03 | $16.33 | $16.33 | 32,200 | — | — |