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
- 2006-06-26 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 | $16.37 | $31.95 | 155,874 | — | — |
| 2012-12-28 | $16.45 | $32.09 | 71,287 | — | — |
| 2012-12-27 | $16.40 | $32.00 | 105,673 | — | — |
| 2012-12-26 | $16.35 | $31.90 | 91,602 | — | — |
| 2012-12-24 | $16.45 | $32.09 | 69,949 | — | — |
| 2012-12-21 | $16.30 | $31.80 | 123,961 | — | — |
| 2012-12-20 | $16.28 | $31.76 | 98,618 | — | — |
| 2012-12-19 | $16.10 | $31.42 | 135,883 | — | — |
| 2012-12-18 | $16.30 | $31.80 | 15,490 | — | — |
| 2012-12-17 | $16.57 | $32.16 | 113,094 | — | — |
| 2012-12-14 | $16.52 | $32.07 | 113,053 | — | — |
| 2012-12-13 | $16.30 | $31.64 | 130,206 | — | — |
| 2012-12-12 | $16.28 | $31.59 | 91,562 | — | — |
| 2012-12-11 | $16.10 | $31.26 | 154,658 | — | — |
| 2012-12-10 | $15.96 | $30.97 | 122,866 | — | — |
| 2012-12-07 | $15.61 | $30.30 | 113,337 | — | — |
| 2012-12-06 | $15.51 | $30.11 | 222,619 | — | — |
| 2012-12-05 | $15.66 | $30.39 | 203,845 | — | — |
| 2012-12-04 | $15.71 | $30.49 | 191,680 | — | — |
| 2012-12-03 | $15.68 | $30.44 | 128,341 | — | — |
| 2012-11-30 | $15.76 | $30.59 | 53,485 | — | — |
| 2012-11-29 | $15.81 | $30.68 | 72,098 | — | — |
| 2012-11-28 | $15.98 | $31.02 | 85,114 | — | — |
| 2012-11-27 | $15.98 | $31.02 | 68,813 | — | — |
| 2012-11-26 | $15.98 | $31.02 | 41,037 | — | — |
| 2012-11-23 | $16.05 | $31.16 | 28,466 | — | — |
| 2012-11-21 | $15.98 | $31.02 | 59,162 | — | — |
| 2012-11-20 | $15.81 | $30.68 | 73,112 | — | — |
| 2012-11-19 | $15.96 | $30.97 | 79,843 | — | — |
| 2012-11-16 | $15.66 | $30.39 | 138,357 | — | — |
| 2012-11-15 | $15.56 | $30.03 | 93,143 | — | — |
| 2012-11-14 | $15.59 | $30.08 | 120,150 | — | — |
| 2012-11-13 | $16.18 | $31.22 | 91,521 | — | — |
| 2012-11-12 | $16.25 | $31.37 | 84,871 | — | — |
| 2012-11-09 | $16.42 | $31.70 | 91,846 | — | — |
| 2012-11-08 | $16.42 | $31.70 | 74,004 | — | — |
| 2012-11-07 | $16.45 | $31.75 | 82,884 | — | — |
| 2012-11-06 | $16.35 | $31.56 | 63,582 | — | — |
| 2012-11-05 | $16.37 | $31.61 | 73,031 | — | — |
| 2012-11-02 | $16.60 | $32.03 | 68,043 | — | — |
| 2012-11-01 | $16.37 | $31.61 | 56,364 | — | — |
| 2012-10-31 | $16.37 | $31.61 | 97,442 | — | — |
| 2012-10-26 | $16.55 | $31.94 | 81,181 | — | — |
| 2012-10-25 | $16.84 | $32.51 | 42,375 | — | — |
| 2012-10-24 | $16.62 | $32.08 | 56,729 | — | — |
| 2012-10-23 | $16.62 | $32.08 | 55,472 | — | — |
| 2012-10-22 | $16.45 | $31.75 | 88,683 | — | — |
| 2012-10-19 | $16.33 | $31.51 | 53,567 | — | — |
| 2012-10-18 | $16.30 | $31.46 | 176,311 | — | — |
| 2012-10-17 | $16.52 | $31.89 | 67,191 | — | — |
| 2012-10-16 | $16.70 | $32.06 | 89,494 | — | — |
| 2012-10-15 | $16.79 | $32.25 | 60,338 | — | — |
| 2012-10-12 | $16.74 | $32.15 | 72,787 | — | — |
| 2012-10-11 | $16.60 | $31.87 | 118,609 | — | — |
| 2012-10-10 | $16.77 | $32.20 | 108,350 | — | — |
| 2012-10-09 | $17.04 | $32.72 | 64,353 | — | — |
| 2012-10-08 | $17.09 | $32.82 | 60,379 | — | — |
| 2012-10-05 | $16.99 | $32.63 | 71,692 | — | — |
| 2012-10-04 | $17.07 | $32.77 | 70,557 | — | — |
| 2012-10-03 | $16.99 | $32.63 | 72,828 | — | — |
| 2012-10-02 | $17.02 | $32.67 | 68,570 | — | — |
| 2012-10-01 | $16.94 | $32.53 | 81,789 | — | — |
| 2012-09-28 | $17.04 | $32.72 | 735,334 | — | — |
| 2012-09-27 | $16.67 | $32.01 | 81,789 | — | — |
| 2012-09-26 | $16.77 | $32.20 | 112,202 | — | — |
| 2012-09-25 | $16.92 | $32.48 | 113,175 | — | — |
| 2012-09-24 | $17.11 | $32.86 | 134,748 | — | — |
| 2012-09-21 | $16.87 | $32.39 | 83,736 | — | — |
| 2012-09-20 | $16.74 | $32.15 | 82,600 | — | — |
| 2012-09-19 | $16.67 | $32.01 | 79,802 | — | — |
| 2012-09-18 | $16.47 | $31.63 | 46,470 | — | — |
| 2012-09-17 | $16.67 | $31.84 | 82,641 | — | — |
| 2012-09-14 | $16.60 | $31.70 | 72,787 | — | — |
| 2012-09-13 | $16.45 | $31.42 | 148,535 | — | — |
| 2012-09-12 | $16.65 | $31.80 | 130,733 | — | — |
| 2012-09-11 | $16.82 | $32.13 | 72,585 | — | — |
| 2012-09-10 | $16.89 | $32.27 | 70,233 | — | — |
| 2012-09-07 | $16.70 | $31.89 | 184,746 | — | — |
| 2012-09-06 | $16.70 | $31.89 | 159,726 | — | — |
| 2012-09-05 | $16.30 | $31.14 | 202,182 | — | — |
| 2012-09-04 | $16.52 | $31.56 | 148,819 | — | — |
| 2012-08-31 | $16.50 | $31.51 | 58,392 | — | — |
| 2012-08-30 | $16.35 | $31.23 | 94,482 | — | — |
| 2012-08-29 | $16.33 | $31.19 | 84,790 | — | — |
| 2012-08-28 | $16.23 | $31.00 | 91,765 | — | — |
| 2012-08-27 | $16.05 | $30.67 | 85,763 | — | — |
| 2012-08-24 | $16.20 | $30.95 | 72,341 | — | — |
| 2012-08-23 | $16.20 | $30.95 | 95,698 | — | — |
| 2012-08-22 | $16.08 | $30.71 | 60,217 | — | — |
| 2012-08-21 | $16.10 | $30.76 | 109,647 | — | — |
| 2012-08-20 | $16.18 | $30.90 | 61,149 | — | — |
| 2012-08-17 | $16.13 | $30.81 | 85,520 | — | — |
| 2012-08-16 | $16.08 | $30.71 | 90,062 | — | — |
| 2012-08-15 | $16.30 | $30.97 | 105,957 | — | — |
| 2012-08-14 | $16.10 | $30.60 | 105,471 | — | — |
| 2012-08-13 | $16.15 | $30.69 | 98,861 | — | — |
| 2012-08-10 | $16.20 | $30.79 | 83,492 | — | — |
| 2012-08-09 | $16.23 | $30.83 | 79,356 | — | — |
| 2012-08-08 | $16.05 | $30.50 | 90,629 | — | — |
| 2012-08-07 | $16.10 | $30.60 | 102,429 | — | — |
| 2012-08-06 | $15.86 | $30.13 | 94,157 | — | — |
| 2012-08-03 | $15.76 | $29.94 | 54,134 | — | — |
| 2012-08-02 | $15.71 | $29.85 | 56,892 | — | — |
| 2012-08-01 | $15.66 | $29.75 | 71,530 | — | — |
| 2012-07-31 | $15.49 | $29.43 | 68,813 | — | — |
| 2012-07-30 | $15.51 | $29.47 | 67,191 | — | — |
| 2012-07-27 | $15.54 | $29.52 | 77,451 | — | — |
| 2012-07-26 | $15.54 | $29.52 | 108,471 | — | — |
| 2012-07-25 | $15.51 | $29.47 | 100,807 | — | — |
| 2012-07-24 | $15.34 | $29.15 | 65,042 | — | — |
| 2012-07-23 | $15.34 | $29.15 | 101,983 | — | — |
| 2012-07-20 | $15.39 | $29.24 | 108,796 | — | — |
| 2012-07-19 | $15.36 | $29.19 | 77,653 | — | — |
| 2012-07-18 | $15.39 | $29.24 | 83,249 | — | — |
| 2012-07-17 | $15.49 | $29.26 | 83,330 | — | — |
| 2012-07-16 | $15.46 | $29.22 | 65,650 | — | — |
| 2012-07-13 | $15.46 | $29.22 | 70,395 | — | — |
| 2012-07-12 | $15.39 | $29.08 | 51,296 | — | — |
| 2012-07-11 | $15.36 | $29.03 | 47,200 | — | — |
| 2012-07-10 | $15.36 | $29.03 | 70,030 | — | — |
| 2012-07-09 | $15.41 | $29.12 | 71,084 | — | — |
| 2012-07-06 | $15.49 | $29.26 | 53,485 | — | — |
| 2012-07-05 | $15.41 | $29.12 | 57,986 | — | — |
| 2012-07-03 | $15.54 | $29.36 | 61,068 | — | — |
| 2012-07-02 | $15.41 | $29.12 | 70,963 | — | — |
| 2012-06-29 | $15.49 | $29.26 | 115,162 | — | — |
| 2012-06-28 | $15.29 | $28.89 | 97,158 | — | — |
| 2012-06-27 | $15.19 | $28.70 | 68,002 | — | — |
| 2012-06-26 | $15.14 | $28.61 | 130,936 | — | — |
| 2012-06-25 | $15.27 | $28.84 | 65,894 | — | — |
| 2012-06-22 | $15.17 | $28.66 | 87,061 | — | — |
| 2012-06-21 | $15.09 | $28.52 | 82,033 | — | — |
| 2012-06-20 | $15.12 | $28.56 | 80,411 | — | — |
| 2012-06-19 | $15.07 | $28.47 | 79,721 | — | — |
| 2012-06-18 | $14.97 | $28.28 | 97,523 | — | — |
| 2012-06-15 | $15.27 | $28.84 | 183,773 | — | — |
| 2012-06-14 | $15.24 | $28.63 | 76,761 | — | — |
| 2012-06-13 | $15.09 | $28.36 | 69,219 | — | — |
| 2012-06-12 | $15.09 | $28.36 | 79,802 | — | — |
| 2012-06-11 | $15.04 | $28.26 | 68,935 | — | — |
| 2012-06-08 | $15.02 | $28.22 | 77,451 | — | — |
| 2012-06-07 | $14.97 | $28.12 | 83,655 | — | — |
| 2012-06-06 | $14.92 | $28.03 | 73,517 | — | — |
| 2012-06-05 | $14.97 | $28.12 | 76,437 | — | — |
| 2012-06-04 | $15.02 | $28.22 | 53,810 | — | — |
| 2012-06-01 | $15.07 | $28.31 | 108,187 | — | — |
| 2012-05-31 | $15.19 | $28.54 | 88,805 | — | — |
| 2012-05-30 | $15.17 | $28.49 | 54,499 | — | — |
| 2012-05-29 | $15.22 | $28.59 | 53,242 | — | — |
| 2012-05-25 | $15.17 | $28.49 | 93,265 | — | — |
| 2012-05-24 | $15.17 | $28.49 | 101,091 | — | — |
| 2012-05-23 | $15.14 | $28.45 | 78,262 | — | — |
| 2012-05-22 | $15.04 | $28.26 | 75,991 | — | — |
| 2012-05-21 | $15.12 | $28.40 | 105,552 | — | — |
| 2012-05-18 | $15.02 | $28.22 | 57,175 | — | — |
| 2012-05-17 | $14.99 | $28.17 | 142,979 | — | — |
| 2012-05-16 | $15.27 | $28.52 | 84,587 | — | — |
| 2012-05-15 | $15.24 | $28.47 | 62,447 | — | — |
| 2012-05-14 | $15.36 | $28.70 | 78,626 | — | — |
| 2012-05-11 | $15.41 | $28.79 | 82,317 | — | — |
| 2012-05-10 | $15.31 | $28.61 | 68,367 | — | — |
| 2012-05-09 | $15.34 | $28.66 | 96,104 | — | — |
| 2012-05-08 | $15.36 | $28.70 | 107,093 | — | — |
| 2012-05-07 | $15.31 | $28.61 | 117,189 | — | — |
| 2012-05-04 | $15.44 | $28.84 | 88,318 | — | — |
| 2012-05-03 | $15.54 | $29.02 | 74,247 | — | — |
| 2012-05-02 | $15.56 | $29.07 | 66,502 | — | — |
| 2012-05-01 | $15.61 | $29.16 | 73,963 | — | — |
| 2012-04-30 | $15.54 | $29.02 | 68,530 | — | — |
| 2012-04-27 | $15.51 | $28.98 | 56,729 | — | — |
| 2012-04-26 | $15.44 | $28.84 | 100,564 | — | — |
| 2012-04-25 | $15.39 | $28.75 | 79,884 | — | — |
| 2012-04-24 | $15.36 | $28.70 | 104,741 | — | — |
| 2012-04-23 | $15.44 | $28.84 | 97,320 | — | — |
| 2012-04-20 | $15.34 | $28.66 | 91,927 | — | — |
| 2012-04-19 | $15.39 | $28.75 | 94,765 | — | — |
| 2012-04-18 | $15.36 | $28.70 | 36,090 | — | — |
| 2012-04-17 | $15.44 | $28.68 | 78,708 | — | — |
| 2012-04-16 | $15.44 | $28.68 | 76,599 | — | — |
| 2012-04-13 | $15.41 | $28.63 | 85,561 | — | — |
| 2012-04-12 | $15.49 | $28.77 | 121,407 | — | — |
| 2012-04-11 | $15.39 | $28.59 | 70,638 | — | — |
| 2012-04-10 | $15.34 | $28.50 | 96,752 | — | — |
| 2012-04-09 | $15.49 | $28.77 | 62,812 | — | — |
| 2012-04-05 | $15.54 | $28.86 | 58,838 | — | — |
| 2012-04-04 | $15.54 | $28.86 | 47,241 | — | — |
| 2012-04-03 | $15.56 | $28.91 | 64,474 | — | — |
| 2012-04-02 | $15.59 | $28.95 | 95,293 | — | — |
| 2012-03-30 | $15.64 | $29.05 | 67,475 | — | — |
| 2012-03-29 | $15.56 | $28.91 | 106,525 | — | — |
| 2012-03-28 | $15.56 | $28.91 | 111,756 | — | — |
| 2012-03-27 | $15.68 | $29.14 | 106,849 | — | — |
| 2012-03-26 | $15.61 | $29.00 | 121,691 | — | — |
| 2012-03-23 | $15.61 | $29.00 | 47,444 | — | — |
| 2012-03-22 | $15.51 | $28.82 | 71,044 | — | — |
| 2012-03-21 | $15.54 | $28.86 | 63,217 | — | — |
| 2012-03-20 | $15.49 | $28.77 | 68,124 | — | — |
| 2012-03-19 | $15.44 | $28.68 | 114,027 | — | — |
| 2012-03-16 | $15.41 | $28.63 | 26,439 | — | — |
| 2012-03-15 | $15.51 | $28.66 | 82,884 | — | — |
| 2012-03-14 | $15.44 | $28.52 | 197,073 | — | — |
| 2012-03-13 | $15.59 | $28.79 | 63,096 | — | — |
| 2012-03-12 | $15.51 | $28.66 | 62,285 | — | — |
| 2012-03-09 | $15.49 | $28.61 | 61,960 | — | — |
| 2012-03-08 | $15.56 | $28.75 | 76,802 | — | — |
| 2012-03-07 | $15.49 | $28.61 | 53,931 | — | — |
| 2012-03-06 | $15.46 | $28.57 | 164,390 | — | — |
| 2012-03-05 | $15.49 | $28.61 | 72,017 | — | — |
| 2012-03-02 | $15.56 | $28.75 | 56,040 | — | — |
| 2012-03-01 | $15.49 | $28.61 | 119,622 | — | — |
| 2012-02-29 | $15.61 | $28.84 | 117,027 | — | — |
| 2012-02-28 | $15.68 | $28.98 | 135,113 | — | — |
| 2012-02-27 | $15.61 | $28.84 | 98,861 | — | — |
| 2012-02-24 | $15.73 | $29.07 | 122,623 | — | — |
| 2012-02-23 | $15.81 | $29.20 | 116,865 | — | — |
| 2012-02-22 | $15.73 | $29.07 | 80,978 | — | — |
| 2012-02-21 | $15.66 | $28.93 | 114,432 | — | — |
| 2012-02-17 | $15.46 | $28.57 | 79,721 | — | — |
| 2012-02-16 | $15.41 | $28.47 | 51,336 | — | — |
| 2012-02-15 | $15.36 | $28.38 | 15,571 | — | — |
| 2012-02-14 | $15.44 | $28.36 | 105,957 | — | — |
| 2012-02-13 | $15.39 | $28.27 | 149,224 | — | — |
| 2012-02-10 | $15.36 | $28.22 | 136,045 | — | — |
| 2012-02-09 | $15.36 | $28.22 | 121,123 | — | — |
| 2012-02-08 | $15.44 | $28.36 | 121,204 | — | — |
| 2012-02-07 | $15.44 | $28.36 | 138,194 | — | — |
| 2012-02-06 | $15.49 | $28.45 | 149,548 | — | — |
| 2012-02-03 | $15.49 | $28.45 | 184,989 | — | — |
| 2012-02-02 | $15.49 | $28.45 | 117,271 | — | — |
| 2012-02-01 | $15.51 | $28.50 | 143,790 | — | — |
| 2012-01-31 | $15.49 | $28.45 | 79,721 | — | — |
| 2012-01-30 | $15.51 | $28.50 | 67,759 | — | — |
| 2012-01-27 | $15.46 | $28.41 | 93,346 | — | — |
| 2012-01-26 | $15.46 | $28.41 | 81,384 | — | — |
| 2012-01-25 | $15.39 | $28.27 | 121,812 | — | — |
| 2012-01-24 | $15.41 | $28.31 | 78,099 | — | — |
| 2012-01-23 | $15.27 | $28.04 | 64,272 | — | — |
| 2012-01-20 | $15.12 | $27.77 | 64,880 | — | — |
| 2012-01-19 | $15.12 | $27.77 | 193,991 | — | — |
| 2012-01-18 | $15.22 | $27.95 | 24,249 | — | — |
| 2012-01-17 | $15.29 | $27.91 | 84,385 | — | — |
| 2012-01-13 | $15.44 | $28.18 | 130,247 | — | — |
| 2012-01-12 | $15.09 | $27.55 | 214,266 | — | — |
| 2012-01-11 | $15.19 | $27.73 | 88,358 | — | — |
| 2012-01-10 | $15.39 | $28.09 | 101,456 | — | — |
| 2012-01-09 | $15.34 | $28.00 | 75,504 | — | — |
| 2012-01-06 | $15.29 | $27.91 | 97,969 | — | — |
| 2012-01-05 | $15.31 | $27.95 | 122,704 | — | — |
| 2012-01-04 | $15.22 | $27.77 | 70,070 | — | — |
| 2012-01-03 | $15.34 | $28.00 | 71,733 | — | — |