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
- 2010-10-29 to 2026-09-03
- 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 | $12.04 | $12.04 | 1,505,700 | — | — |
| 2012-12-28 | $11.92 | $11.92 | 1,176,100 | — | — |
| 2012-12-27 | $11.99 | $11.99 | 1,170,200 | — | — |
| 2012-12-26 | $11.85 | $11.85 | 668,900 | — | — |
| 2012-12-24 | $11.77 | $11.77 | 618,100 | — | — |
| 2012-12-21 | $11.87 | $11.87 | 1,226,100 | — | — |
| 2012-12-20 | $11.84 | $11.84 | 2,675,800 | — | — |
| 2012-12-19 | $12.26 | $12.26 | 1,661,000 | — | — |
| 2012-12-18 | $12.48 | $12.48 | 1,508,900 | — | — |
| 2012-12-17 | $12.75 | $12.75 | 795,800 | — | — |
| 2012-12-14 | $12.76 | $12.76 | 598,000 | — | — |
| 2012-12-13 | $12.91 | $12.91 | 1,009,800 | — | — |
| 2012-12-12 | $13.20 | $13.20 | 1,779,900 | — | — |
| 2012-12-11 | $12.99 | $12.99 | 1,062,400 | — | — |
| 2012-12-10 | $13.10 | $13.10 | 1,082,000 | — | — |
| 2012-12-07 | $13.11 | $13.11 | 708,300 | — | — |
| 2012-12-06 | $13.02 | $13.02 | 1,207,900 | — | — |
| 2012-12-05 | $13.05 | $13.05 | 1,099,200 | — | — |
| 2012-12-04 | $13.10 | $13.10 | 1,000,700 | — | — |
| 2012-12-03 | $13.33 | $13.33 | 765,700 | — | — |
| 2012-11-30 | $13.27 | $13.27 | 1,304,800 | — | — |
| 2012-11-29 | $13.51 | $13.51 | 1,794,500 | — | — |
| 2012-11-28 | $13.32 | $13.32 | 1,629,900 | — | — |
| 2012-11-27 | $13.43 | $13.43 | 2,228,600 | — | — |
| 2012-11-26 | $13.45 | $13.45 | 4,310,800 | — | — |
| 2012-11-23 | $13.43 | $13.43 | 2,894,000 | — | — |
| 2012-11-21 | $13.24 | $13.24 | 1,759,700 | — | — |
| 2012-11-20 | $13.17 | $13.17 | 2,174,600 | — | — |
| 2012-11-19 | $13.19 | $13.19 | 2,950,100 | — | — |
| 2012-11-16 | $12.96 | $12.96 | 1,476,200 | — | — |
| 2012-11-15 | $13.02 | $13.02 | 1,237,600 | — | — |
| 2012-11-14 | $13.08 | $13.08 | 2,358,600 | — | — |
| 2012-11-13 | $13.02 | $13.02 | 1,706,600 | — | — |
| 2012-11-12 | $13.08 | $13.08 | 2,242,700 | — | — |
| 2012-11-09 | $13.07 | $13.07 | 11,844,000 | — | — |
| 2012-11-08 | $13.34 | $13.34 | 832,500 | — | — |
| 2012-11-07 | $13.07 | $13.07 | 631,300 | — | — |
| 2012-11-06 | $13.11 | $13.11 | 594,600 | — | — |
| 2012-11-05 | $12.76 | $12.76 | 706,100 | — | — |
| 2012-11-02 | $12.71 | $12.71 | 1,561,800 | — | — |
| 2012-11-01 | $13.25 | $13.25 | 756,900 | — | — |
| 2012-10-31 | $13.23 | $13.23 | 541,600 | — | — |
| 2012-10-26 | $13.16 | $13.16 | 516,000 | — | — |
| 2012-10-25 | $13.18 | $13.18 | 331,900 | — | — |
| 2012-10-24 | $12.97 | $12.97 | 416,200 | — | — |
| 2012-10-23 | $12.98 | $12.98 | 880,600 | — | — |
| 2012-10-22 | $13.30 | $13.30 | 411,000 | — | — |
| 2012-10-19 | $13.16 | $13.16 | 871,600 | — | — |
| 2012-10-18 | $13.40 | $13.40 | 605,900 | — | — |
| 2012-10-17 | $13.59 | $13.59 | 398,800 | — | — |
| 2012-10-16 | $13.47 | $13.47 | 452,100 | — | — |
| 2012-10-15 | $13.37 | $13.37 | 2,054,100 | — | — |
| 2012-10-12 | $13.75 | $13.75 | 412,900 | — | — |
| 2012-10-11 | $13.96 | $13.96 | 606,800 | — | — |
| 2012-10-10 | $13.93 | $13.93 | 607,500 | — | — |
| 2012-10-09 | $13.88 | $13.88 | 535,600 | — | — |
| 2012-10-08 | $13.94 | $13.94 | 564,900 | — | — |
| 2012-10-05 | $14.19 | $14.19 | 979,500 | — | — |
| 2012-10-04 | $14.31 | $14.31 | 893,100 | — | — |
| 2012-10-03 | $14.10 | $14.10 | 575,600 | — | — |
| 2012-10-02 | $14.08 | $14.08 | 894,000 | — | — |
| 2012-10-01 | $14.19 | $14.19 | 678,800 | — | — |
| 2012-09-28 | $14.13 | $14.13 | 660,100 | — | — |
| 2012-09-27 | $14.10 | $14.10 | 1,245,400 | — | — |
| 2012-09-26 | $13.83 | $13.83 | 1,242,100 | — | — |
| 2012-09-25 | $13.80 | $13.80 | 1,165,100 | — | — |
| 2012-09-24 | $13.97 | $13.97 | 868,100 | — | — |
| 2012-09-21 | $14.23 | $14.23 | 1,242,900 | — | — |
| 2012-09-20 | $14.22 | $14.22 | 1,020,200 | — | — |
| 2012-09-19 | $14.27 | $14.27 | 941,400 | — | — |
| 2012-09-18 | $14.27 | $14.27 | 1,249,300 | — | — |
| 2012-09-17 | $13.97 | $13.97 | 903,400 | — | — |
| 2012-09-14 | $14.22 | $14.22 | 1,380,400 | — | — |
| 2012-09-13 | $14.19 | $14.19 | 3,231,400 | — | — |
| 2012-09-12 | $13.59 | $13.59 | 1,691,300 | — | — |
| 2012-09-11 | $13.70 | $13.70 | 895,000 | — | — |
| 2012-09-10 | $13.63 | $13.63 | 1,099,600 | — | — |
| 2012-09-07 | $13.78 | $13.78 | 1,816,700 | — | — |
| 2012-09-06 | $13.38 | $13.38 | 1,349,700 | — | — |
| 2012-09-05 | $13.27 | $13.27 | 1,218,000 | — | — |
| 2012-09-04 | $13.27 | $13.27 | 1,856,000 | — | — |
| 2012-08-31 | $13.00 | $13.00 | 1,892,000 | — | — |
| 2012-08-30 | $12.38 | $12.38 | 1,052,300 | — | — |
| 2012-08-29 | $12.55 | $12.55 | 788,000 | — | — |
| 2012-08-28 | $12.65 | $12.65 | 855,000 | — | — |
| 2012-08-27 | $12.60 | $12.60 | 1,976,800 | — | — |
| 2012-08-24 | $12.55 | $12.55 | 1,772,000 | — | — |
| 2012-08-23 | $12.39 | $12.39 | 1,845,900 | — | — |
| 2012-08-22 | $12.12 | $12.12 | 1,543,000 | — | — |
| 2012-08-21 | $11.92 | $11.92 | 1,457,000 | — | — |
| 2012-08-20 | $11.71 | $11.71 | 1,317,400 | — | — |
| 2012-08-17 | $11.44 | $11.44 | 379,400 | — | — |
| 2012-08-16 | $11.50 | $11.50 | 885,400 | — | — |
| 2012-08-15 | $11.34 | $11.34 | 342,300 | — | — |
| 2012-08-14 | $11.35 | $11.35 | 625,900 | — | — |
| 2012-08-13 | $11.31 | $11.31 | 390,200 | — | — |
| 2012-08-10 | $11.43 | $11.43 | 1,403,300 | — | — |
| 2012-08-09 | $11.44 | $11.44 | 614,800 | — | — |
| 2012-08-08 | $11.39 | $11.39 | 551,400 | — | — |
| 2012-08-07 | $11.40 | $11.40 | 656,100 | — | — |
| 2012-08-06 | $11.33 | $11.33 | 614,300 | — | — |
| 2012-08-03 | $11.31 | $11.31 | 525,500 | — | — |
| 2012-08-02 | $11.04 | $11.04 | 511,400 | — | — |
| 2012-08-01 | $11.12 | $11.12 | 741,600 | — | — |
| 2012-07-31 | $11.32 | $11.32 | 1,173,300 | — | — |
| 2012-07-30 | $11.39 | $11.39 | 2,439,000 | — | — |
| 2012-07-27 | $11.28 | $11.28 | 1,550,700 | — | — |
| 2012-07-26 | $11.20 | $11.20 | 1,936,200 | — | — |
| 2012-07-25 | $11.18 | $11.18 | 1,102,700 | — | — |
| 2012-07-24 | $11.05 | $11.05 | 679,500 | — | — |
| 2012-07-23 | $11.06 | $11.06 | 644,800 | — | — |
| 2012-07-20 | $11.15 | $11.15 | 1,030,200 | — | — |
| 2012-07-19 | $11.10 | $11.10 | 1,186,900 | — | — |
| 2012-07-18 | $11.07 | $11.07 | 1,040,100 | — | — |
| 2012-07-17 | $11.05 | $11.05 | 1,849,000 | — | — |
| 2012-07-16 | $11.07 | $11.07 | 1,482,200 | — | — |
| 2012-07-13 | $11.07 | $11.07 | 3,030,200 | — | — |
| 2012-07-12 | $11.05 | $11.05 | 9,753,600 | — | — |
| 2012-07-11 | $11.48 | $11.48 | 323,500 | — | — |
| 2012-07-10 | $11.42 | $11.42 | 347,100 | — | — |
| 2012-07-09 | $11.65 | $11.65 | 178,400 | — | — |
| 2012-07-06 | $11.54 | $11.54 | 411,500 | — | — |
| 2012-07-05 | $11.79 | $11.79 | 285,700 | — | — |
| 2012-07-03 | $11.99 | $11.99 | 457,100 | — | — |
| 2012-07-02 | $11.63 | $11.63 | 233,100 | — | — |
| 2012-06-29 | $11.58 | $11.58 | 471,200 | — | — |
| 2012-06-28 | $11.15 | $11.15 | 987,800 | — | — |
| 2012-06-27 | $11.46 | $11.46 | 255,200 | — | — |
| 2012-06-26 | $11.52 | $11.52 | 316,900 | — | — |
| 2012-06-25 | $11.74 | $11.74 | 326,300 | — | — |
| 2012-06-22 | $11.46 | $11.46 | 484,400 | — | — |
| 2012-06-21 | $11.43 | $11.43 | 732,300 | — | — |
| 2012-06-20 | $11.93 | $11.93 | 456,700 | — | — |
| 2012-06-19 | $12.09 | $12.09 | 308,000 | — | — |
| 2012-06-18 | $12.16 | $12.16 | 284,200 | — | — |
| 2012-06-15 | $12.13 | $12.13 | 281,500 | — | — |
| 2012-06-14 | $12.15 | $12.15 | 549,800 | — | — |
| 2012-06-13 | $12.24 | $12.24 | 491,700 | — | — |
| 2012-06-12 | $12.20 | $12.20 | 252,400 | — | — |
| 2012-06-11 | $12.06 | $12.06 | 345,500 | — | — |
| 2012-06-08 | $12.06 | $12.06 | 320,500 | — | — |
| 2012-06-07 | $12.11 | $12.11 | 660,700 | — | — |
| 2012-06-06 | $12.46 | $12.46 | 843,800 | — | — |
| 2012-06-05 | $12.07 | $12.07 | 477,200 | — | — |
| 2012-06-04 | $11.93 | $11.93 | 544,700 | — | — |
| 2012-06-01 | $11.98 | $11.98 | 963,200 | — | — |
| 2012-05-31 | $11.65 | $11.65 | 482,800 | — | — |
| 2012-05-30 | $11.77 | $11.77 | 539,700 | — | — |
| 2012-05-29 | $11.72 | $11.72 | 793,500 | — | — |
| 2012-05-25 | $11.91 | $11.91 | 164,200 | — | — |
| 2012-05-24 | $11.86 | $11.86 | 451,300 | — | — |
| 2012-05-23 | $11.67 | $11.67 | 647,000 | — | — |
| 2012-05-22 | $11.80 | $11.80 | 863,100 | — | — |
| 2012-05-21 | $11.96 | $11.96 | 967,200 | — | — |
| 2012-05-18 | $11.89 | $11.89 | 1,416,400 | — | — |
| 2012-05-17 | $11.64 | $11.64 | 1,025,200 | — | — |
| 2012-05-16 | $11.20 | $11.20 | 1,254,400 | — | — |
| 2012-05-15 | $11.29 | $11.29 | 983,800 | — | — |
| 2012-05-14 | $11.62 | $11.62 | 1,566,600 | — | — |
| 2012-05-11 | $11.98 | $11.98 | 471,800 | — | — |
| 2012-05-10 | $12.09 | $12.09 | 750,300 | — | — |
| 2012-05-09 | $12.14 | $12.14 | 920,800 | — | — |
| 2012-05-08 | $12.18 | $12.18 | 1,237,400 | — | — |
| 2012-05-07 | $12.54 | $12.54 | 634,000 | — | — |
| 2012-05-04 | $12.72 | $12.72 | 540,500 | — | — |
| 2012-05-03 | $12.67 | $12.67 | 758,000 | — | — |
| 2012-05-02 | $12.76 | $12.76 | 640,800 | — | — |
| 2012-05-01 | $12.88 | $12.88 | 478,400 | — | — |
| 2012-04-30 | $12.88 | $12.88 | 616,500 | — | — |
| 2012-04-27 | $13.00 | $13.00 | 547,400 | — | — |
| 2012-04-26 | $12.89 | $12.89 | 713,400 | — | — |
| 2012-04-25 | $12.78 | $12.78 | 666,600 | — | — |
| 2012-04-24 | $12.82 | $12.82 | 401,800 | — | — |
| 2012-04-23 | $12.77 | $12.77 | 701,100 | — | — |
| 2012-04-20 | $13.09 | $13.09 | 312,000 | — | — |
| 2012-04-19 | $13.19 | $13.19 | 395,500 | — | — |
| 2012-04-18 | $13.11 | $13.11 | 240,600 | — | — |
| 2012-04-17 | $13.18 | $13.18 | 278,700 | — | — |
| 2012-04-16 | $13.08 | $13.08 | 407,600 | — | — |
| 2012-04-13 | $13.15 | $13.15 | 372,200 | — | — |
| 2012-04-12 | $13.41 | $13.41 | 358,200 | — | — |
| 2012-04-11 | $13.17 | $13.17 | 205,500 | — | — |
| 2012-04-10 | $13.22 | $13.22 | 612,300 | — | — |
| 2012-04-09 | $13.20 | $13.20 | 294,800 | — | — |
| 2012-04-05 | $13.31 | $13.31 | 318,100 | — | — |
| 2012-04-04 | $13.20 | $13.20 | 759,700 | — | — |
| 2012-04-03 | $13.76 | $13.76 | 484,100 | — | — |
| 2012-04-02 | $13.90 | $13.90 | 509,000 | — | — |
| 2012-03-30 | $13.63 | $13.63 | 305,400 | — | — |
| 2012-03-29 | $13.58 | $13.58 | 377,100 | — | — |
| 2012-03-28 | $13.54 | $13.54 | 528,000 | — | — |
| 2012-03-27 | $13.79 | $13.79 | 421,400 | — | — |
| 2012-03-26 | $13.89 | $13.89 | 1,235,100 | — | — |
| 2012-03-23 | $13.48 | $13.48 | 720,200 | — | — |
| 2012-03-22 | $13.19 | $13.19 | 1,484,200 | — | — |
| 2012-03-21 | $13.54 | $13.54 | 388,100 | — | — |
| 2012-03-20 | $13.55 | $13.55 | 832,800 | — | — |
| 2012-03-19 | $13.91 | $13.91 | 1,122,600 | — | — |
| 2012-03-16 | $13.91 | $13.91 | 456,200 | — | — |
| 2012-03-15 | $13.91 | $13.91 | 1,041,900 | — | — |
| 2012-03-14 | $13.79 | $13.79 | 1,691,600 | — | — |
| 2012-03-13 | $14.17 | $14.17 | 1,238,900 | — | — |
| 2012-03-12 | $14.42 | $14.42 | 924,100 | — | — |
| 2012-03-09 | $14.59 | $14.59 | 1,076,800 | — | — |
| 2012-03-08 | $14.50 | $14.50 | 719,700 | — | — |
| 2012-03-07 | $14.34 | $14.34 | 706,000 | — | — |
| 2012-03-06 | $14.19 | $14.19 | 1,676,500 | — | — |
| 2012-03-05 | $14.68 | $14.68 | 848,700 | — | — |
| 2012-03-02 | $15.00 | $15.00 | 1,237,500 | — | — |
| 2012-03-01 | $15.30 | $15.30 | 999,900 | — | — |
| 2012-02-29 | $14.92 | $14.92 | 2,814,200 | — | — |
| 2012-02-28 | $15.88 | $15.88 | 1,565,800 | — | — |
| 2012-02-27 | $15.23 | $15.23 | 893,200 | — | — |
| 2012-02-24 | $15.15 | $15.15 | 860,600 | — | — |
| 2012-02-23 | $15.12 | $15.12 | 1,258,700 | — | — |
| 2012-02-22 | $14.79 | $14.79 | 964,300 | — | — |
| 2012-02-21 | $14.70 | $14.70 | 1,875,100 | — | — |
| 2012-02-17 | $14.09 | $14.09 | 989,000 | — | — |
| 2012-02-16 | $14.18 | $14.18 | 1,011,100 | — | — |
| 2012-02-15 | $14.06 | $14.06 | 1,448,000 | — | — |
| 2012-02-14 | $14.12 | $14.12 | 1,172,600 | — | — |
| 2012-02-13 | $14.33 | $14.33 | 539,900 | — | — |
| 2012-02-10 | $14.25 | $14.25 | 1,023,600 | — | — |
| 2012-02-09 | $14.59 | $14.59 | 711,100 | — | — |
| 2012-02-08 | $14.67 | $14.67 | 783,600 | — | — |
| 2012-02-07 | $14.85 | $14.85 | 1,040,800 | — | — |
| 2012-02-06 | $14.65 | $14.65 | 865,900 | — | — |
| 2012-02-03 | $14.64 | $14.64 | 1,251,200 | — | — |
| 2012-02-02 | $14.79 | $14.79 | 1,215,200 | — | — |
| 2012-02-01 | $14.48 | $14.48 | 1,086,300 | — | — |
| 2012-01-31 | $14.19 | $14.19 | 2,192,900 | — | — |
| 2012-01-30 | $14.49 | $14.49 | 1,472,300 | — | — |
| 2012-01-27 | $14.40 | $14.40 | 1,548,500 | — | — |
| 2012-01-26 | $14.10 | $14.10 | 2,257,200 | — | — |
| 2012-01-25 | $13.86 | $13.86 | 3,130,300 | — | — |
| 2012-01-24 | $13.49 | $13.49 | 1,705,300 | — | — |
| 2012-01-23 | $13.86 | $13.86 | 2,190,100 | — | — |
| 2012-01-20 | $13.90 | $13.90 | 3,010,200 | — | — |
| 2012-01-19 | $13.40 | $13.40 | 2,565,100 | — | — |
| 2012-01-18 | $13.19 | $13.19 | 8,398,600 | — | — |
| 2012-01-17 | $14.56 | $14.56 | 339,700 | — | — |
| 2012-01-13 | $14.27 | $14.27 | 861,100 | — | — |
| 2012-01-12 | $15.22 | $15.22 | 334,600 | — | — |
| 2012-01-11 | $15.10 | $15.10 | 457,700 | — | — |
| 2012-01-10 | $15.14 | $15.14 | 582,100 | — | — |
| 2012-01-09 | $15.08 | $15.08 | 489,300 | — | — |
| 2012-01-06 | $14.74 | $14.74 | 364,700 | — | — |
| 2012-01-05 | $14.73 | $14.73 | 479,300 | — | — |
| 2012-01-04 | $14.46 | $14.46 | 620,800 | — | — |
| 2012-01-03 | $14.30 | $14.30 | 637,900 | — | — |