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
- 1996-01-24 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 | $13.97 | $13.97 | 802,000 | — | — |
| 2012-12-28 | $13.83 | $13.83 | 498,000 | — | — |
| 2012-12-27 | $13.96 | $13.96 | 308,000 | — | — |
| 2012-12-26 | $14.03 | $14.03 | 134,000 | — | — |
| 2012-12-24 | $14.20 | $14.20 | 131,600 | — | — |
| 2012-12-21 | $14.19 | $14.19 | 526,000 | — | — |
| 2012-12-20 | $14.24 | $14.24 | 262,800 | — | — |
| 2012-12-19 | $14.14 | $14.14 | 448,400 | — | — |
| 2012-12-18 | $14.24 | $14.24 | 412,800 | — | — |
| 2012-12-17 | $13.93 | $13.93 | 357,600 | — | — |
| 2012-12-14 | $13.93 | $13.93 | 554,400 | — | — |
| 2012-12-13 | $14.03 | $14.03 | 927,600 | — | — |
| 2012-12-12 | $14.09 | $14.09 | 953,600 | — | — |
| 2012-12-11 | $13.98 | $13.98 | 640,000 | — | — |
| 2012-12-10 | $13.88 | $13.88 | 546,000 | — | — |
| 2012-12-07 | $13.83 | $13.83 | 597,600 | — | — |
| 2012-12-06 | $13.94 | $13.94 | 696,000 | — | — |
| 2012-12-05 | $13.85 | $13.85 | 1,050,400 | — | — |
| 2012-12-04 | $14.03 | $14.03 | 1,048,800 | — | — |
| 2012-12-03 | $14.20 | $14.20 | 886,000 | — | — |
| 2012-11-30 | $14.35 | $14.35 | 876,400 | — | — |
| 2012-11-29 | $14.42 | $14.42 | 1,615,600 | — | — |
| 2012-11-28 | $14.13 | $14.13 | 670,400 | — | — |
| 2012-11-27 | $14.17 | $14.17 | 2,179,200 | — | — |
| 2012-11-26 | $13.71 | $13.71 | 774,400 | — | — |
| 2012-11-23 | $13.88 | $13.88 | 472,400 | — | — |
| 2012-11-21 | $13.77 | $13.77 | 743,200 | — | — |
| 2012-11-20 | $13.68 | $13.68 | 1,086,400 | — | — |
| 2012-11-19 | $13.82 | $13.82 | 2,132,800 | — | — |
| 2012-11-16 | $13.33 | $13.33 | 1,139,600 | — | — |
| 2012-11-15 | $13.32 | $13.32 | 2,328,000 | — | — |
| 2012-11-14 | $12.95 | $12.95 | 1,487,600 | — | — |
| 2012-11-13 | $13.05 | $13.05 | 807,600 | — | — |
| 2012-11-12 | $13.13 | $13.12 | 804,000 | — | — |
| 2012-11-09 | $13.07 | $13.07 | 1,395,600 | — | — |
| 2012-11-08 | $13.33 | $13.33 | 960,400 | — | — |
| 2012-11-07 | $13.37 | $13.37 | 1,141,200 | — | — |
| 2012-11-06 | $13.49 | $13.49 | 809,200 | — | — |
| 2012-11-05 | $13.31 | $13.31 | 603,600 | — | — |
| 2012-11-02 | $13.23 | $13.23 | 1,632,400 | — | — |
| 2012-11-01 | $13.19 | $13.19 | 4,101,200 | — | — |
| 2012-10-31 | $13.49 | $13.49 | 877,200 | — | — |
| 2012-10-26 | $13.18 | $13.18 | 523,200 | — | — |
| 2012-10-25 | $13.08 | $13.08 | 697,600 | — | — |
| 2012-10-24 | $13.07 | $13.07 | 1,361,600 | — | — |
| 2012-10-23 | $12.67 | $12.66 | 1,848,800 | — | — |
| 2012-10-22 | $12.78 | $12.78 | 776,800 | — | — |
| 2012-10-19 | $12.83 | $12.83 | 889,600 | — | — |
| 2012-10-18 | $13.27 | $13.27 | 463,600 | — | — |
| 2012-10-17 | $13.44 | $13.44 | 341,200 | — | — |
| 2012-10-16 | $13.44 | $13.44 | 752,800 | — | — |
| 2012-10-15 | $13.52 | $13.52 | 468,000 | — | — |
| 2012-10-12 | $13.54 | $13.54 | 333,600 | — | — |
| 2012-10-11 | $13.39 | $13.39 | 301,200 | — | — |
| 2012-10-10 | $13.47 | $13.47 | 717,600 | — | — |
| 2012-10-09 | $13.56 | $13.56 | 788,400 | — | — |
| 2012-10-08 | $13.45 | $13.45 | 349,600 | — | — |
| 2012-10-05 | $13.49 | $13.49 | 584,800 | — | — |
| 2012-10-04 | $13.53 | $13.53 | 1,895,200 | — | — |
| 2012-10-03 | $13.79 | $13.79 | 390,400 | — | — |
| 2012-10-02 | $13.81 | $13.81 | 680,400 | — | — |
| 2012-10-01 | $13.67 | $13.67 | 875,600 | — | — |
| 2012-09-28 | $13.79 | $13.79 | 884,400 | — | — |
| 2012-09-27 | $13.94 | $13.94 | 1,214,800 | — | — |
| 2012-09-26 | $13.51 | $13.51 | 1,236,800 | — | — |
| 2012-09-25 | $13.65 | $13.65 | 1,568,800 | — | — |
| 2012-09-24 | $14.06 | $14.06 | 790,000 | — | — |
| 2012-09-21 | $14.02 | $14.02 | 954,400 | — | — |
| 2012-09-20 | $14.15 | $14.15 | 797,600 | — | — |
| 2012-09-19 | $14.34 | $14.34 | 750,800 | — | — |
| 2012-09-18 | $14.11 | $14.11 | 463,600 | — | — |
| 2012-09-17 | $14.17 | $14.17 | 738,800 | — | — |
| 2012-09-14 | $14.26 | $14.26 | 908,000 | — | — |
| 2012-09-13 | $13.96 | $13.96 | 535,600 | — | — |
| 2012-09-12 | $14.01 | $14.01 | 357,600 | — | — |
| 2012-09-11 | $13.99 | $13.99 | 707,600 | — | — |
| 2012-09-10 | $13.89 | $13.89 | 956,400 | — | — |
| 2012-09-07 | $14.04 | $14.04 | 1,019,200 | — | — |
| 2012-09-06 | $13.99 | $13.99 | 1,250,800 | — | — |
| 2012-09-05 | $13.48 | $13.48 | 510,400 | — | — |
| 2012-09-04 | $13.52 | $13.52 | 1,512,000 | — | — |
| 2012-08-31 | $13.45 | $13.45 | 1,844,000 | — | — |
| 2012-08-30 | $13.35 | $13.35 | 1,235,200 | — | — |
| 2012-08-29 | $13.46 | $13.46 | 590,000 | — | — |
| 2012-08-28 | $13.41 | $13.41 | 699,200 | — | — |
| 2012-08-27 | $13.34 | $13.34 | 841,200 | — | — |
| 2012-08-24 | $13.39 | $13.39 | 1,550,400 | — | — |
| 2012-08-23 | $13.51 | $13.51 | 1,108,000 | — | — |
| 2012-08-22 | $13.58 | $13.58 | 858,800 | — | — |
| 2012-08-21 | $13.63 | $13.63 | 709,600 | — | — |
| 2012-08-20 | $13.62 | $13.62 | 1,424,800 | — | — |
| 2012-08-17 | $13.64 | $13.64 | 943,600 | — | — |
| 2012-08-16 | $13.58 | $13.58 | 1,650,000 | — | — |
| 2012-08-15 | $13.54 | $13.54 | 1,153,200 | — | — |
| 2012-08-14 | $13.34 | $13.34 | 1,443,600 | — | — |
| 2012-08-13 | $13.45 | $13.45 | 1,549,600 | — | — |
| 2012-08-10 | $13.63 | $13.63 | 6,308,000 | — | — |
| 2012-08-09 | $12.35 | $12.35 | 2,143,600 | — | — |
| 2012-08-08 | $12.29 | $12.29 | 1,301,200 | — | — |
| 2012-08-07 | $12.42 | $12.42 | 1,362,000 | — | — |
| 2012-08-06 | $12.56 | $12.56 | 958,000 | — | — |
| 2012-08-03 | $12.14 | $12.14 | 2,264,000 | — | — |
| 2012-08-02 | $11.56 | $11.56 | 1,702,400 | — | — |
| 2012-08-01 | $11.56 | $11.56 | 2,696,800 | — | — |
| 2012-07-31 | $11.25 | $11.25 | 1,573,200 | — | — |
| 2012-07-30 | $11.42 | $11.41 | 1,054,800 | — | — |
| 2012-07-27 | $11.49 | $11.49 | 1,410,000 | — | — |
| 2012-07-26 | $11.42 | $11.42 | 593,600 | — | — |
| 2012-07-25 | $11.35 | $11.35 | 642,800 | — | — |
| 2012-07-24 | $11.39 | $11.39 | 574,800 | — | — |
| 2012-07-23 | $11.55 | $11.55 | 820,000 | — | — |
| 2012-07-20 | $11.85 | $11.85 | 1,074,800 | — | — |
| 2012-07-19 | $12.10 | $12.10 | 942,400 | — | — |
| 2012-07-18 | $11.89 | $11.89 | 687,600 | — | — |
| 2012-07-17 | $11.71 | $11.71 | 489,600 | — | — |
| 2012-07-16 | $11.85 | $11.85 | 808,000 | — | — |
| 2012-07-13 | $11.85 | $11.85 | 453,200 | — | — |
| 2012-07-12 | $11.81 | $11.81 | 1,306,800 | — | — |
| 2012-07-11 | $11.83 | $11.83 | 1,446,800 | — | — |
| 2012-07-10 | $11.91 | $11.91 | 1,861,200 | — | — |
| 2012-07-09 | $12.05 | $12.05 | 1,335,600 | — | — |
| 2012-07-06 | $12.20 | $12.20 | 2,762,400 | — | — |
| 2012-07-05 | $13.02 | $13.02 | 1,278,000 | — | — |
| 2012-07-03 | $13.01 | $13.00 | 798,000 | — | — |
| 2012-07-02 | $12.71 | $12.71 | 1,088,000 | — | — |
| 2012-06-29 | $12.48 | $12.48 | 1,080,000 | — | — |
| 2012-06-28 | $12.13 | $12.13 | 1,729,200 | — | — |
| 2012-06-27 | $12.26 | $12.26 | 1,036,800 | — | — |
| 2012-06-26 | $11.94 | $11.94 | 1,489,200 | — | — |
| 2012-06-25 | $11.83 | $11.82 | 1,549,200 | — | — |
| 2012-06-22 | $12.13 | $12.13 | 1,295,200 | — | — |
| 2012-06-21 | $11.95 | $11.95 | 1,558,400 | — | — |
| 2012-06-20 | $12.30 | $12.30 | 1,192,800 | — | — |
| 2012-06-19 | $12.32 | $12.32 | 2,586,800 | — | — |
| 2012-06-18 | $12.04 | $12.04 | 874,800 | — | — |
| 2012-06-15 | $11.86 | $11.86 | 1,511,200 | — | — |
| 2012-06-14 | $11.59 | $11.59 | 1,904,800 | — | — |
| 2012-06-13 | $11.61 | $11.61 | 2,005,600 | — | — |
| 2012-06-12 | $11.69 | $11.69 | 2,540,000 | — | — |
| 2012-06-11 | $11.49 | $11.49 | 1,124,000 | — | — |
| 2012-06-08 | $11.68 | $11.67 | 1,850,800 | — | — |
| 2012-06-07 | $11.88 | $11.88 | 1,096,400 | — | — |
| 2012-06-06 | $12.08 | $12.08 | 1,142,400 | — | — |
| 2012-06-05 | $11.85 | $11.85 | 1,359,600 | — | — |
| 2012-06-04 | $11.79 | $11.79 | 1,685,600 | — | — |
| 2012-06-01 | $11.75 | $11.75 | 2,120,800 | — | — |
| 2012-05-31 | $12.09 | $12.09 | 2,224,000 | — | — |
| 2012-05-30 | $12.05 | $12.05 | 1,532,800 | — | — |
| 2012-05-29 | $12.13 | $12.13 | 1,073,600 | — | — |
| 2012-05-25 | $12.24 | $12.24 | 910,400 | — | — |
| 2012-05-24 | $12.20 | $12.20 | 903,600 | — | — |
| 2012-05-23 | $12.38 | $12.38 | 1,420,000 | — | — |
| 2012-05-22 | $12.27 | $12.27 | 1,188,000 | — | — |
| 2012-05-21 | $12.41 | $12.41 | 1,337,200 | — | — |
| 2012-05-18 | $11.97 | $11.97 | 3,220,000 | — | — |
| 2012-05-17 | $12.32 | $12.32 | 2,789,200 | — | — |
| 2012-05-16 | $12.32 | $12.32 | 2,444,000 | — | — |
| 2012-05-15 | $12.40 | $12.40 | 2,912,000 | — | — |
| 2012-05-14 | $12.62 | $12.62 | 2,538,400 | — | — |
| 2012-05-11 | $12.59 | $12.59 | 1,801,200 | — | — |
| 2012-05-10 | $12.76 | $12.76 | 3,880,000 | — | — |
| 2012-05-09 | $12.57 | $12.57 | 3,119,600 | — | — |
| 2012-05-08 | $12.64 | $12.64 | 3,053,200 | — | — |
| 2012-05-07 | $12.43 | $12.43 | 4,324,000 | — | — |
| 2012-05-04 | $12.65 | $12.65 | 3,454,000 | — | — |
| 2012-05-03 | $12.74 | $12.74 | 7,404,000 | — | — |
| 2012-05-02 | $13.11 | $13.11 | 9,637,200 | — | — |
| 2012-05-01 | $13.36 | $13.36 | 8,014,400 | — | — |
| 2012-04-30 | $14.00 | $14.00 | 2,118,800 | — | — |
| 2012-04-27 | $14.20 | $14.20 | 1,622,000 | — | — |
| 2012-04-26 | $14.26 | $14.26 | 1,825,200 | — | — |
| 2012-04-25 | $14.04 | $14.04 | 1,933,600 | — | — |
| 2012-04-24 | $13.75 | $13.75 | 2,169,600 | — | — |
| 2012-04-23 | $13.87 | $13.87 | 3,010,800 | — | — |
| 2012-04-20 | $14.31 | $14.31 | 6,725,200 | — | — |
| 2012-04-19 | $14.86 | $14.86 | 2,660,000 | — | — |
| 2012-04-18 | $15.43 | $15.43 | 1,315,600 | — | — |
| 2012-04-17 | $15.63 | $15.63 | 1,532,800 | — | — |
| 2012-04-16 | $15.12 | $15.12 | 1,083,200 | — | — |
| 2012-04-13 | $15.19 | $15.19 | 1,202,800 | — | — |
| 2012-04-12 | $15.24 | $15.24 | 1,372,400 | — | — |
| 2012-04-11 | $14.77 | $14.77 | 652,000 | — | — |
| 2012-04-10 | $14.64 | $14.64 | 1,499,600 | — | — |
| 2012-04-09 | $14.83 | $14.83 | 781,600 | — | — |
| 2012-04-05 | $14.99 | $14.99 | 1,018,800 | — | — |
| 2012-04-04 | $15.28 | $15.28 | 1,733,600 | — | — |
| 2012-04-03 | $15.36 | $15.36 | 858,400 | — | — |
| 2012-04-02 | $15.37 | $15.37 | 778,400 | — | — |
| 2012-03-30 | $15.29 | $15.29 | 1,614,400 | — | — |
| 2012-03-29 | $15.05 | $15.05 | 690,800 | — | — |
| 2012-03-28 | $15.01 | $15.01 | 1,287,200 | — | — |
| 2012-03-27 | $14.98 | $14.98 | 751,200 | — | — |
| 2012-03-26 | $15.04 | $15.04 | 1,246,000 | — | — |
| 2012-03-23 | $14.49 | $14.49 | 754,800 | — | — |
| 2012-03-22 | $14.53 | $14.53 | 1,222,000 | — | — |
| 2012-03-21 | $14.62 | $14.62 | 1,459,600 | — | — |
| 2012-03-20 | $14.76 | $14.76 | 762,000 | — | — |
| 2012-03-19 | $14.82 | $14.82 | 742,400 | — | — |
| 2012-03-16 | $14.82 | $14.82 | 588,000 | — | — |
| 2012-03-15 | $14.96 | $14.96 | 760,000 | — | — |
| 2012-03-14 | $14.98 | $14.98 | 732,800 | — | — |
| 2012-03-13 | $14.95 | $14.95 | 672,000 | — | — |
| 2012-03-12 | $14.73 | $14.73 | 731,600 | — | — |
| 2012-03-09 | $15.11 | $15.11 | 625,600 | — | — |
| 2012-03-08 | $15.08 | $15.08 | 751,200 | — | — |
| 2012-03-07 | $14.76 | $14.76 | 738,800 | — | — |
| 2012-03-06 | $14.59 | $14.59 | 1,694,000 | — | — |
| 2012-03-05 | $15.05 | $15.05 | 1,262,000 | — | — |
| 2012-03-02 | $15.28 | $15.28 | 1,091,600 | — | — |
| 2012-03-01 | $15.31 | $15.31 | 972,800 | — | — |
| 2012-02-29 | $15.28 | $15.28 | 1,426,800 | — | — |
| 2012-02-28 | $15.26 | $15.26 | 842,800 | — | — |
| 2012-02-27 | $15.26 | $15.26 | 755,600 | — | — |
| 2012-02-24 | $15.43 | $15.43 | 1,853,600 | — | — |
| 2012-02-23 | $15.35 | $15.35 | 1,385,600 | — | — |
| 2012-02-22 | $15.21 | $15.21 | 1,570,000 | — | — |
| 2012-02-21 | $15.08 | $15.08 | 1,475,600 | — | — |
| 2012-02-17 | $15.13 | $15.13 | 1,071,200 | — | — |
| 2012-02-16 | $15.25 | $15.25 | 1,639,200 | — | — |
| 2012-02-15 | $15.35 | $15.35 | 906,400 | — | — |
| 2012-02-14 | $15.48 | $15.48 | 1,800,800 | — | — |
| 2012-02-13 | $15.59 | $15.59 | 2,481,600 | — | — |
| 2012-02-10 | $15.02 | $15.02 | 1,925,600 | — | — |
| 2012-02-09 | $15.31 | $15.31 | 2,378,800 | — | — |
| 2012-02-08 | $15.06 | $15.06 | 1,962,000 | — | — |
| 2012-02-07 | $15.26 | $15.26 | 4,895,200 | — | — |
| 2012-02-06 | $15.15 | $15.15 | 2,494,800 | — | — |
| 2012-02-03 | $15.20 | $15.20 | 4,692,800 | — | — |
| 2012-02-02 | $15.09 | $15.09 | 13,391,200 | — | — |
| 2012-02-01 | $13.16 | $13.16 | 5,220,800 | — | — |
| 2012-01-31 | $12.67 | $12.67 | 5,999,200 | — | — |
| 2012-01-30 | $13.13 | $13.13 | 1,948,000 | — | — |
| 2012-01-27 | $13.38 | $13.38 | 1,568,400 | — | — |
| 2012-01-26 | $13.28 | $13.28 | 4,915,600 | — | — |
| 2012-01-25 | $12.86 | $12.86 | 2,515,200 | — | — |
| 2012-01-24 | $12.42 | $12.42 | 1,204,000 | — | — |
| 2012-01-23 | $12.49 | $12.49 | 1,065,600 | — | — |
| 2012-01-20 | $12.49 | $12.49 | 2,179,200 | — | — |
| 2012-01-19 | $12.54 | $12.54 | 2,487,200 | — | — |
| 2012-01-18 | $12.37 | $12.37 | 1,512,400 | — | — |
| 2012-01-17 | $12.15 | $12.15 | 2,267,600 | — | — |
| 2012-01-13 | $12.06 | $12.06 | 7,270,400 | — | — |
| 2012-01-12 | $12.44 | $12.44 | 2,162,800 | — | — |
| 2012-01-11 | $12.45 | $12.45 | 2,306,400 | — | — |
| 2012-01-10 | $12.43 | $12.43 | 2,397,200 | — | — |
| 2012-01-09 | $12.74 | $12.74 | 848,400 | — | — |
| 2012-01-06 | $12.69 | $12.69 | 2,044,800 | — | — |
| 2012-01-05 | $12.93 | $12.93 | 1,621,200 | — | — |
| 2012-01-04 | $12.89 | $12.89 | 1,389,600 | — | — |
| 2012-01-03 | $13.07 | $13.07 | 1,186,400 | — | — |