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
- 1997-12-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $12.40 | $13.34 | 61,400 |
| 2012-12-28 | $11.88 | $12.78 | 26,300 |
| 2012-12-27 | $12.36 | $13.29 | 24,200 |
| 2012-12-26 | $12.48 | $13.42 | 13,500 |
| 2012-12-24 | $12.39 | $13.33 | 28,300 |
| 2012-12-21 | $12.69 | $13.65 | 92,700 |
| 2012-12-20 | $12.46 | $13.40 | 31,100 |
| 2012-12-19 | $12.45 | $13.39 | 81,200 |
| 2012-12-18 | $14.74 | $15.85 | 108,100 |
| 2012-12-17 | $14.53 | $15.63 | 107,100 |
| 2012-12-14 | $13.99 | $15.05 | 46,200 |
| 2012-12-13 | $13.93 | $14.98 | 38,800 |
| 2012-12-12 | $13.81 | $14.85 | 116,100 |
| 2012-12-11 | $13.35 | $14.36 | 31,400 |
| 2012-12-10 | $13.24 | $14.24 | 15,000 |
| 2012-12-07 | $13.24 | $14.24 | 27,900 |
| 2012-12-06 | $13.32 | $14.33 | 14,800 |
| 2012-12-05 | $13.14 | $14.13 | 25,700 |
| 2012-12-04 | $13.08 | $14.07 | 31,100 |
| 2012-12-03 | $12.88 | $13.85 | 16,700 |
| 2012-11-30 | $12.75 | $13.71 | 21,500 |
| 2012-11-29 | $12.85 | $13.82 | 24,900 |
| 2012-11-28 | $12.50 | $13.45 | 4,000 |
| 2012-11-27 | $12.52 | $13.34 | 10,500 |
| 2012-11-26 | $12.55 | $13.37 | 17,400 |
| 2012-11-23 | $12.24 | $13.04 | 11,600 |
| 2012-11-21 | $12.09 | $12.88 | 19,800 |
| 2012-11-20 | $11.84 | $12.61 | 21,200 |
| 2012-11-19 | $11.98 | $12.76 | 13,900 |
| 2012-11-16 | $11.77 | $12.54 | 14,600 |
| 2012-11-15 | $11.85 | $12.62 | 14,900 |
| 2012-11-14 | $11.88 | $12.66 | 14,100 |
| 2012-11-13 | $12.08 | $12.87 | 18,300 |
| 2012-11-12 | $12.03 | $12.82 | 11,800 |
| 2012-11-09 | $11.88 | $12.66 | 11,200 |
| 2012-11-08 | $11.80 | $12.57 | 9,900 |
| 2012-11-07 | $11.85 | $12.62 | 38,300 |
| 2012-11-06 | $12.23 | $13.03 | 17,900 |
| 2012-11-05 | $12.15 | $12.94 | 41,500 |
| 2012-11-02 | $12.01 | $12.79 | 43,100 |
| 2012-11-01 | $12.74 | $13.57 | 27,800 |
| 2012-10-31 | $13.01 | $13.86 | 34,200 |
| 2012-10-26 | $13.24 | $14.10 | 2,600 |
| 2012-10-25 | $13.49 | $14.37 | 5,100 |
| 2012-10-24 | $13.26 | $14.13 | 12,300 |
| 2012-10-23 | $13.11 | $13.97 | 13,400 |
| 2012-10-22 | $13.22 | $14.08 | 26,700 |
| 2012-10-19 | $12.94 | $13.78 | 19,800 |
| 2012-10-18 | $13.12 | $13.98 | 11,100 |
| 2012-10-17 | $13.46 | $14.34 | 4,100 |
| 2012-10-16 | $13.55 | $14.43 | 26,500 |
| 2012-10-15 | $13.54 | $14.42 | 4,200 |
| 2012-10-12 | $13.37 | $14.24 | 6,400 |
| 2012-10-11 | $13.21 | $14.07 | 9,600 |
| 2012-10-10 | $13.47 | $14.35 | 3,100 |
| 2012-10-09 | $13.26 | $14.13 | 10,900 |
| 2012-10-08 | $13.31 | $14.18 | 9,300 |
| 2012-10-05 | $13.61 | $14.50 | 4,300 |
| 2012-10-04 | $13.56 | $14.45 | 14,700 |
| 2012-10-03 | $13.51 | $14.39 | 10,800 |
| 2012-10-02 | $13.51 | $14.39 | 9,300 |
| 2012-10-01 | $13.47 | $14.35 | 21,100 |
| 2012-09-28 | $12.91 | $13.75 | 59,500 |
| 2012-09-27 | $13.39 | $14.26 | 17,700 |
| 2012-09-26 | $13.47 | $14.35 | 8,300 |
| 2012-09-25 | $13.38 | $14.25 | 37,600 |
| 2012-09-24 | $13.70 | $14.59 | 13,600 |
| 2012-09-21 | $13.59 | $14.48 | 36,800 |
| 2012-09-20 | $13.67 | $14.56 | 6,900 |
| 2012-09-19 | $13.63 | $14.52 | 19,600 |
| 2012-09-18 | $13.71 | $14.61 | 14,100 |
| 2012-09-17 | $13.69 | $14.58 | 13,900 |
| 2012-09-14 | $13.65 | $14.54 | 23,100 |
| 2012-09-13 | $13.65 | $14.54 | 34,800 |
| 2012-09-12 | $13.71 | $14.61 | 12,900 |
| 2012-09-11 | $13.64 | $14.53 | 38,900 |
| 2012-09-10 | $13.75 | $14.65 | 32,300 |
| 2012-09-07 | $13.76 | $14.66 | 37,600 |
| 2012-09-06 | $13.99 | $14.90 | 41,200 |
| 2012-09-05 | $13.91 | $14.82 | 26,800 |
| 2012-09-04 | $13.83 | $14.73 | 14,100 |
| 2012-08-31 | $13.77 | $14.67 | 22,300 |
| 2012-08-30 | $13.74 | $14.64 | 15,900 |
| 2012-08-29 | $13.81 | $14.71 | 23,300 |
| 2012-08-28 | $13.47 | $14.35 | 15,400 |
| 2012-08-27 | $13.69 | $14.46 | 13,000 |
| 2012-08-24 | $13.57 | $14.33 | 5,000 |
| 2012-08-23 | $13.47 | $14.22 | 8,100 |
| 2012-08-22 | $13.49 | $14.24 | 7,900 |
| 2012-08-21 | $13.55 | $14.31 | 23,500 |
| 2012-08-20 | $13.57 | $14.33 | 11,000 |
| 2012-08-17 | $13.70 | $14.47 | 37,400 |
| 2012-08-16 | $13.48 | $14.23 | 32,300 |
| 2012-08-15 | $13.35 | $14.10 | 14,300 |
| 2012-08-14 | $13.34 | $14.09 | 14,500 |
| 2012-08-13 | $13.36 | $14.11 | 9,700 |
| 2012-08-10 | $13.34 | $14.09 | 20,100 |
| 2012-08-09 | $13.45 | $14.20 | 10,700 |
| 2012-08-08 | $13.40 | $14.15 | 7,200 |
| 2012-08-07 | $13.44 | $14.19 | 32,900 |
| 2012-08-06 | $13.39 | $14.14 | 6,100 |
| 2012-08-03 | $13.46 | $14.21 | 27,700 |
| 2012-08-02 | $12.96 | $13.69 | 15,500 |
| 2012-08-01 | $12.75 | $13.46 | 29,800 |
| 2012-07-31 | $13.22 | $13.96 | 29,300 |
| 2012-07-30 | $13.37 | $14.12 | 10,100 |
| 2012-07-27 | $13.47 | $14.22 | 25,900 |
| 2012-07-26 | $13.17 | $13.91 | 25,600 |
| 2012-07-25 | $12.89 | $13.61 | 20,100 |
| 2012-07-24 | $12.87 | $13.59 | 13,800 |
| 2012-07-23 | $12.96 | $13.69 | 11,800 |
| 2012-07-20 | $12.92 | $13.64 | 11,500 |
| 2012-07-19 | $12.93 | $13.65 | 8,500 |
| 2012-07-18 | $13.18 | $13.92 | 6,300 |
| 2012-07-17 | $13.16 | $13.90 | 23,000 |
| 2012-07-16 | $12.96 | $13.69 | 6,900 |
| 2012-07-13 | $12.89 | $13.61 | 12,700 |
| 2012-07-12 | $12.68 | $13.39 | 18,000 |
| 2012-07-11 | $12.70 | $13.41 | 35,700 |
| 2012-07-10 | $12.74 | $13.45 | 7,800 |
| 2012-07-09 | $12.69 | $13.40 | 18,800 |
| 2012-07-06 | $12.74 | $13.45 | 12,600 |
| 2012-07-05 | $12.86 | $13.58 | 7,900 |
| 2012-07-03 | $12.96 | $13.69 | 19,800 |
| 2012-07-02 | $12.87 | $13.59 | 18,100 |
| 2012-06-29 | $12.82 | $13.54 | 16,300 |
| 2012-06-28 | $12.56 | $13.26 | 11,500 |
| 2012-06-27 | $12.70 | $13.41 | 6,400 |
| 2012-06-26 | $12.80 | $13.52 | 11,400 |
| 2012-06-25 | $12.80 | $13.52 | 11,300 |
| 2012-06-22 | $12.86 | $13.58 | 97,200 |
| 2012-06-21 | $12.61 | $13.32 | 16,300 |
| 2012-06-20 | $12.81 | $13.53 | 1,900 |
| 2012-06-19 | $12.78 | $13.50 | 25,600 |
| 2012-06-18 | $12.79 | $13.51 | 31,700 |
| 2012-06-15 | $12.89 | $13.61 | 32,300 |
| 2012-06-14 | $12.76 | $13.47 | 9,800 |
| 2012-06-13 | $12.55 | $13.25 | 14,600 |
| 2012-06-12 | $12.69 | $13.40 | 8,700 |
| 2012-06-11 | $12.47 | $13.17 | 19,000 |
| 2012-06-08 | $12.90 | $13.62 | 15,900 |
| 2012-06-07 | $12.58 | $13.28 | 14,900 |
| 2012-06-06 | $12.79 | $13.51 | 22,500 |
| 2012-06-05 | $12.76 | $13.47 | 11,600 |
| 2012-06-04 | $12.63 | $13.34 | 8,700 |
| 2012-06-01 | $12.32 | $13.01 | 34,900 |
| 2012-05-31 | $12.71 | $13.42 | 42,000 |
| 2012-05-30 | $12.16 | $12.84 | 21,400 |
| 2012-05-29 | $12.36 | $13.05 | 14,100 |
| 2012-05-25 | $12.60 | $13.31 | 9,700 |
| 2012-05-24 | $12.71 | $13.32 | 9,700 |
| 2012-05-23 | $12.53 | $13.13 | 14,000 |
| 2012-05-22 | $12.58 | $13.18 | 27,000 |
| 2012-05-21 | $13.01 | $13.63 | 23,200 |
| 2012-05-18 | $12.63 | $13.23 | 14,800 |
| 2012-05-17 | $12.45 | $13.04 | 36,800 |
| 2012-05-16 | $12.65 | $13.25 | 7,300 |
| 2012-05-15 | $12.71 | $13.32 | 9,100 |
| 2012-05-14 | $12.65 | $13.25 | 13,900 |
| 2012-05-11 | $12.92 | $13.54 | 16,900 |
| 2012-05-10 | $13.10 | $13.72 | 27,000 |
| 2012-05-09 | $13.09 | $13.71 | 8,600 |
| 2012-05-08 | $13.27 | $13.90 | 25,100 |
| 2012-05-07 | $13.29 | $13.92 | 42,000 |
| 2012-05-04 | $12.60 | $13.20 | 30,400 |
| 2012-05-03 | $12.87 | $13.48 | 20,000 |
| 2012-05-02 | $13.05 | $13.67 | 53,800 |
| 2012-05-01 | $12.68 | $13.28 | 31,000 |
| 2012-04-30 | $13.23 | $13.86 | 15,000 |
| 2012-04-27 | $13.46 | $14.10 | 15,400 |
| 2012-04-26 | $13.18 | $13.81 | 2,800 |
| 2012-04-25 | $13.11 | $13.73 | 14,700 |
| 2012-04-24 | $12.83 | $13.44 | 7,000 |
| 2012-04-23 | $12.76 | $13.37 | 14,900 |
| 2012-04-20 | $13.06 | $13.68 | 17,100 |
| 2012-04-19 | $12.80 | $13.41 | 8,000 |
| 2012-04-18 | $12.79 | $13.40 | 6,600 |
| 2012-04-17 | $12.81 | $13.42 | 15,200 |
| 2012-04-16 | $12.89 | $13.50 | 5,000 |
| 2012-04-13 | $12.60 | $13.20 | 13,200 |
| 2012-04-12 | $13.11 | $13.73 | 10,000 |
| 2012-04-11 | $12.90 | $13.51 | 25,300 |
| 2012-04-10 | $12.60 | $13.20 | 28,400 |
| 2012-04-09 | $12.42 | $13.01 | 30,300 |
| 2012-04-05 | $13.14 | $13.77 | 26,900 |
| 2012-04-04 | $13.18 | $13.81 | 11,100 |
| 2012-04-03 | $13.41 | $14.05 | 20,400 |
| 2012-04-02 | $13.60 | $14.25 | 27,600 |
| 2012-03-30 | $13.19 | $13.82 | 33,700 |
| 2012-03-29 | $13.28 | $13.91 | 46,800 |
| 2012-03-28 | $13.38 | $14.02 | 15,400 |
| 2012-03-27 | $13.54 | $14.19 | 15,100 |
| 2012-03-26 | $13.81 | $14.47 | 23,400 |
| 2012-03-23 | $14.02 | $14.69 | 14,800 |
| 2012-03-22 | $13.75 | $14.41 | 18,200 |
| 2012-03-21 | $13.57 | $14.22 | 6,800 |
| 2012-03-20 | $13.61 | $14.26 | 10,900 |
| 2012-03-19 | $13.79 | $14.45 | 15,800 |
| 2012-03-16 | $14.05 | $14.72 | 38,800 |
| 2012-03-15 | $14.10 | $14.77 | 9,500 |
| 2012-03-14 | $14.11 | $14.78 | 8,200 |
| 2012-03-13 | $14.38 | $15.07 | 30,600 |
| 2012-03-12 | $13.73 | $14.38 | 10,200 |
| 2012-03-09 | $13.51 | $14.15 | 16,600 |
| 2012-03-08 | $13.49 | $14.03 | 10,200 |
| 2012-03-07 | $13.20 | $13.73 | 15,900 |
| 2012-03-06 | $12.91 | $13.42 | 17,900 |
| 2012-03-05 | $13.35 | $13.88 | 25,300 |
| 2012-03-02 | $12.90 | $13.41 | 24,200 |
| 2012-03-01 | $13.14 | $13.66 | 16,600 |
| 2012-02-29 | $12.97 | $13.49 | 23,900 |
| 2012-02-28 | $13.48 | $14.02 | 16,900 |
| 2012-02-27 | $13.64 | $14.18 | 9,800 |
| 2012-02-24 | $13.62 | $14.16 | 12,900 |
| 2012-02-23 | $13.70 | $14.25 | 316,000 |
| 2012-02-22 | $13.52 | $14.06 | 11,200 |
| 2012-02-21 | $13.66 | $14.20 | 10,300 |
| 2012-02-17 | $13.67 | $14.22 | 32,400 |
| 2012-02-16 | $13.44 | $13.98 | 26,200 |
| 2012-02-15 | $13.26 | $13.79 | 12,600 |
| 2012-02-14 | $13.37 | $13.90 | 5,900 |
| 2012-02-13 | $13.35 | $13.88 | 17,900 |
| 2012-02-10 | $13.35 | $13.88 | 11,500 |
| 2012-02-09 | $13.42 | $13.96 | 6,400 |
| 2012-02-08 | $13.54 | $14.08 | 12,800 |
| 2012-02-07 | $13.60 | $14.14 | 24,900 |
| 2012-02-06 | $13.70 | $14.25 | 17,400 |
| 2012-02-03 | $13.90 | $14.45 | 29,700 |
| 2012-02-02 | $13.39 | $13.92 | 32,500 |
| 2012-02-01 | $13.45 | $13.99 | 79,600 |
| 2012-01-31 | $12.94 | $13.46 | 21,500 |
| 2012-01-30 | $12.79 | $13.30 | 6,400 |
| 2012-01-27 | $12.86 | $13.37 | 11,700 |
| 2012-01-26 | $12.81 | $13.32 | 16,100 |
| 2012-01-25 | $12.83 | $13.34 | 4,400 |
| 2012-01-24 | $12.90 | $13.41 | 15,200 |
| 2012-01-23 | $12.90 | $13.41 | 7,500 |
| 2012-01-20 | $12.90 | $13.41 | 13,200 |
| 2012-01-19 | $12.85 | $13.36 | 13,100 |
| 2012-01-18 | $12.69 | $13.20 | 16,900 |
| 2012-01-17 | $12.58 | $13.08 | 10,900 |
| 2012-01-13 | $12.55 | $13.05 | 11,000 |
| 2012-01-12 | $12.85 | $13.36 | 7,100 |
| 2012-01-11 | $12.90 | $13.41 | 4,200 |
| 2012-01-10 | $12.90 | $13.41 | 34,500 |
| 2012-01-09 | $12.87 | $13.38 | 9,900 |
| 2012-01-06 | $12.85 | $13.36 | 25,100 |
| 2012-01-05 | $12.85 | $13.36 | 22,300 |
| 2012-01-04 | $12.81 | $13.32 | 15,000 |
| 2012-01-03 | $12.84 | $13.35 | 23,600 |