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
- 2012-04-17 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 | $16.18 | $16.18 | 14,100 | — | — |
| 2012-12-28 | $16.01 | $16.01 | 6,400 | — | — |
| 2012-12-27 | $16.40 | $16.40 | 1,000 | — | — |
| 2012-12-26 | $16.50 | $16.50 | 8,000 | — | — |
| 2012-12-24 | $16.50 | $16.50 | 0 | — | — |
| 2012-12-21 | $16.50 | $16.50 | 400 | — | — |
| 2012-12-20 | $16.50 | $16.50 | 69,600 | — | — |
| 2012-12-19 | $16.50 | $16.50 | 4,200 | — | — |
| 2012-12-18 | $16.00 | $16.00 | 22,000 | — | — |
| 2012-12-17 | $16.75 | $16.75 | 400 | — | — |
| 2012-12-14 | $16.50 | $16.50 | 3,600 | — | — |
| 2012-12-13 | $16.02 | $16.02 | 49,000 | — | — |
| 2012-12-12 | $16.74 | $16.74 | 800 | — | — |
| 2012-12-11 | $16.50 | $16.50 | 3,000 | — | — |
| 2012-12-10 | $16.50 | $16.50 | 2,100 | — | — |
| 2012-12-07 | $16.00 | $16.00 | 116,900 | — | — |
| 2012-12-06 | $16.00 | $16.00 | 0 | — | — |
| 2012-12-05 | $16.00 | $16.00 | 41,600 | — | — |
| 2012-12-04 | $16.50 | $16.50 | 6,100 | — | — |
| 2012-12-03 | $16.25 | $16.25 | 9,800 | — | — |
| 2012-11-30 | $15.31 | $15.31 | 1,800 | — | — |
| 2012-11-29 | $15.00 | $15.00 | 18,500 | — | — |
| 2012-11-28 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-27 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-26 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-23 | $14.50 | $14.50 | 6,300 | — | — |
| 2012-11-21 | $14.70 | $14.70 | 0 | — | — |
| 2012-11-20 | $14.70 | $14.70 | 25,000 | — | — |
| 2012-11-19 | $14.70 | $14.70 | 0 | — | — |
| 2012-11-16 | $14.70 | $14.70 | 0 | — | — |
| 2012-11-15 | $14.70 | $14.70 | 100 | — | — |
| 2012-11-14 | $14.73 | $14.73 | 2,800 | — | — |
| 2012-11-13 | $15.25 | $15.25 | 0 | — | — |
| 2012-11-12 | $15.25 | $15.25 | 2,100 | — | — |
| 2012-11-09 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-08 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-07 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-06 | $14.50 | $14.50 | 0 | — | — |
| 2012-11-05 | $14.50 | $14.50 | 700 | — | — |
| 2012-11-02 | $15.00 | $15.00 | 5,400 | — | — |
| 2012-11-01 | $14.40 | $14.40 | 3,300 | — | — |
| 2012-10-31 | $14.40 | $14.40 | 2,000 | — | — |
| 2012-10-26 | $15.00 | $15.00 | 0 | — | — |
| 2012-10-25 | $15.00 | $15.00 | 1,200 | — | — |
| 2012-10-24 | $14.75 | $14.75 | 0 | — | — |
| 2012-10-23 | $14.75 | $14.75 | 200 | — | — |
| 2012-10-22 | $14.65 | $14.65 | 200 | — | — |
| 2012-10-19 | $15.00 | $15.00 | 4,600 | — | — |
| 2012-10-18 | $14.67 | $14.67 | 1,200 | — | — |
| 2012-10-17 | $14.90 | $14.90 | 4,600 | — | — |
| 2012-10-16 | $15.00 | $15.00 | 8,200 | — | — |
| 2012-10-15 | $15.00 | $15.00 | 0 | — | — |
| 2012-10-12 | $15.00 | $15.00 | 0 | — | — |
| 2012-10-11 | $15.00 | $15.00 | 2,200 | — | — |
| 2012-10-10 | $15.00 | $15.00 | 4,000 | — | — |
| 2012-10-09 | $15.70 | $15.70 | 400 | — | — |
| 2012-10-08 | $16.00 | $16.00 | 0 | — | — |
| 2012-10-05 | $16.00 | $16.00 | 0 | — | — |
| 2012-10-04 | $16.00 | $16.00 | 0 | — | — |
| 2012-10-03 | $16.00 | $16.00 | 0 | — | — |
| 2012-10-02 | $16.00 | $16.00 | 2,100 | — | — |
| 2012-10-01 | $16.30 | $16.30 | 800 | — | — |
| 2012-09-28 | $15.20 | $15.20 | 2,500 | — | — |
| 2012-09-27 | $15.30 | $15.30 | 600 | — | — |
| 2012-09-26 | $15.35 | $15.35 | 4,500 | — | — |
| 2012-09-25 | $15.60 | $15.60 | 600 | — | — |
| 2012-09-24 | $15.75 | $15.75 | 2,200 | — | — |
| 2012-09-21 | $16.00 | $16.00 | 5,000 | — | — |
| 2012-09-20 | $16.30 | $16.30 | 100 | — | — |
| 2012-09-19 | $15.75 | $15.75 | 1,800 | — | — |
| 2012-09-18 | $16.00 | $16.00 | 7,800 | — | — |
| 2012-09-17 | $16.25 | $16.25 | 20,500 | — | — |
| 2012-09-14 | $16.28 | $16.28 | 40,500 | — | — |
| 2012-09-13 | $16.36 | $16.36 | 1,000 | — | — |
| 2012-09-12 | $16.75 | $16.75 | 90,400 | — | — |
| 2012-09-11 | $16.25 | $16.25 | 900 | — | — |
| 2012-09-10 | $16.75 | $16.75 | 1,500 | — | — |
| 2012-09-07 | $16.75 | $16.75 | 0 | — | — |
| 2012-09-06 | $16.75 | $16.75 | 200 | — | — |
| 2012-09-05 | $16.50 | $16.50 | 0 | — | — |
| 2012-09-04 | $16.50 | $16.50 | 0 | — | — |
| 2012-08-31 | $16.50 | $16.50 | 0 | — | — |
| 2012-08-30 | $16.50 | $16.50 | 10,600 | — | — |
| 2012-08-29 | $16.50 | $16.50 | 2,900 | — | — |
| 2012-08-28 | $16.50 | $16.50 | 0 | — | — |
| 2012-08-27 | $16.50 | $16.50 | 0 | — | — |
| 2012-08-24 | $16.50 | $16.50 | 2,700 | — | — |
| 2012-08-23 | $16.50 | $16.50 | 3,000 | — | — |
| 2012-08-22 | $16.50 | $16.50 | 4,100 | — | — |
| 2012-08-21 | $16.50 | $16.50 | 7,200 | — | — |
| 2012-08-20 | $17.00 | $17.00 | 300 | — | — |
| 2012-08-17 | $17.05 | $17.05 | 400 | — | — |
| 2012-08-16 | $16.99 | $16.99 | 0 | — | — |
| 2012-08-15 | $16.99 | $16.99 | 2,400 | — | — |
| 2012-08-14 | $16.75 | $16.75 | 100 | — | — |
| 2012-08-13 | $16.99 | $16.99 | 100 | — | — |
| 2012-08-10 | $16.99 | $16.99 | 100 | — | — |
| 2012-08-09 | $16.99 | $16.99 | 200 | — | — |
| 2012-08-08 | $16.80 | $16.80 | 0 | — | — |
| 2012-08-07 | $16.80 | $16.80 | 0 | — | — |
| 2012-08-06 | $16.80 | $16.80 | 0 | — | — |
| 2012-08-03 | $16.80 | $16.80 | 200 | — | — |
| 2012-08-02 | $16.75 | $16.75 | 800 | — | — |
| 2012-08-01 | $16.80 | $16.80 | 0 | — | — |
| 2012-07-31 | $16.80 | $16.80 | 200 | — | — |
| 2012-07-30 | $16.90 | $16.90 | 0 | — | — |
| 2012-07-27 | $16.90 | $16.90 | 200 | — | — |
| 2012-07-26 | $17.00 | $17.00 | 300 | — | — |
| 2012-07-25 | $17.00 | $17.00 | 0 | — | — |
| 2012-07-24 | $17.00 | $17.00 | 1,800 | — | — |
| 2012-07-23 | $17.00 | $17.00 | 0 | — | — |
| 2012-07-20 | $17.00 | $17.00 | 100 | — | — |
| 2012-07-19 | $17.00 | $17.00 | 0 | — | — |
| 2012-07-18 | $17.00 | $17.00 | 3,400 | — | — |
| 2012-07-17 | $17.00 | $17.00 | 0 | — | — |
| 2012-07-16 | $17.00 | $17.00 | 0 | — | — |
| 2012-07-13 | $17.00 | $17.00 | 5,600 | — | — |
| 2012-07-12 | $16.75 | $16.75 | 3,500 | — | — |
| 2012-07-11 | $16.75 | $16.75 | 500 | — | — |
| 2012-07-10 | $16.75 | $16.75 | 0 | — | — |
| 2012-07-09 | $16.75 | $16.75 | 5,000 | — | — |
| 2012-07-06 | $17.05 | $17.05 | 0 | — | — |
| 2012-07-05 | $17.05 | $17.05 | 400 | — | — |
| 2012-07-03 | $17.00 | $17.00 | 6,300 | — | — |
| 2012-07-02 | $17.15 | $17.15 | 300 | — | — |
| 2012-06-29 | $16.75 | $16.75 | 0 | — | — |
| 2012-06-28 | $16.75 | $16.75 | 200 | — | — |
| 2012-06-27 | $16.75 | $16.75 | 500 | — | — |
| 2012-06-26 | $17.15 | $17.15 | 400 | — | — |
| 2012-06-25 | $17.00 | $17.00 | 10,100 | — | — |
| 2012-06-22 | $17.00 | $17.00 | 0 | — | — |
| 2012-06-21 | $17.00 | $17.00 | 400 | — | — |
| 2012-06-20 | $17.00 | $17.00 | 12,600 | — | — |
| 2012-06-19 | $17.00 | $17.00 | 22,100 | — | — |
| 2012-06-18 | $17.00 | $17.00 | 2,000 | — | — |
| 2012-06-15 | $17.00 | $17.00 | 0 | — | — |
| 2012-06-14 | $17.00 | $17.00 | 1,300 | — | — |
| 2012-06-13 | $14.00 | $14.00 | 20,200 | — | — |
| 2012-06-12 | $16.50 | $16.50 | 0 | — | — |
| 2012-06-11 | $16.50 | $16.50 | 400 | — | — |
| 2012-06-08 | $16.50 | $16.50 | 0 | — | — |
| 2012-06-07 | $16.50 | $16.50 | 0 | — | — |
| 2012-06-06 | $16.50 | $16.50 | 100 | — | — |
| 2012-06-05 | $16.50 | $16.50 | 5,000 | — | — |
| 2012-06-04 | $16.00 | $16.00 | 0 | — | — |
| 2012-06-01 | $16.00 | $16.00 | 500 | — | — |
| 2012-05-31 | $16.00 | $16.00 | 6,600 | — | — |
| 2012-05-30 | $15.95 | $15.95 | 3,200 | — | — |
| 2012-05-29 | $15.00 | $15.00 | 25,000 | — | — |
| 2012-05-25 | $15.50 | $15.50 | 100 | — | — |
| 2012-05-24 | $15.50 | $15.50 | 5,200 | — | — |
| 2012-05-23 | $15.50 | $15.50 | 0 | — | — |
| 2012-05-22 | $15.50 | $15.50 | 100 | — | — |
| 2012-05-21 | $15.60 | $15.60 | 1,200 | — | — |
| 2012-05-18 | $15.00 | $15.00 | 25,000 | — | — |
| 2012-05-17 | $15.75 | $15.75 | 1,700 | — | — |
| 2012-05-16 | $15.50 | $15.50 | 1,000 | — | — |
| 2012-05-15 | $16.00 | $16.00 | 3,400 | — | — |
| 2012-05-14 | $16.00 | $16.00 | 0 | — | — |
| 2012-05-11 | $16.00 | $16.00 | 0 | — | — |
| 2012-05-10 | $16.00 | $16.00 | 0 | — | — |
| 2012-05-09 | $16.00 | $16.00 | 50,000 | — | — |
| 2012-05-08 | $16.00 | $16.00 | 1,100 | — | — |
| 2012-05-07 | $16.50 | $16.50 | 21,400 | — | — |
| 2012-05-04 | $16.00 | $16.00 | 2,400 | — | — |
| 2012-05-03 | $17.00 | $17.00 | 0 | — | — |
| 2012-05-02 | $17.00 | $17.00 | 700 | — | — |
| 2012-05-01 | $17.00 | $17.00 | 1,800 | — | — |
| 2012-04-30 | $16.75 | $16.75 | 1,500 | — | — |
| 2012-04-27 | $16.75 | $16.75 | 0 | — | — |
| 2012-04-26 | $16.75 | $16.75 | 400 | — | — |
| 2012-04-25 | $17.10 | $17.10 | 600 | — | — |
| 2012-04-24 | $17.00 | $17.00 | 2,100 | — | — |
| 2012-04-23 | $17.99 | $17.99 | 300 | — | — |
| 2012-04-20 | $18.00 | $18.00 | 100 | — | — |
| 2012-04-19 | $17.67 | $17.67 | 0 | — | — |
| 2012-04-18 | $17.67 | $17.67 | 500 | — | — |
| 2012-04-17 | $18.49 | $18.49 | 400 | — | — |