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
- 1997-05-29 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 | $14.07 | $16.11 | 506,797 | — | — |
| 2012-12-28 | $13.98 | $16.00 | 705,618 | — | — |
| 2012-12-27 | $14.11 | $16.16 | 909,311 | — | — |
| 2012-12-26 | $14.31 | $16.38 | 134,983 | — | — |
| 2012-12-24 | $14.48 | $16.58 | 45,563 | — | — |
| 2012-12-21 | $14.53 | $16.63 | 609,375 | — | — |
| 2012-12-20 | $14.83 | $16.98 | 1,036,985 | — | — |
| 2012-12-19 | $14.70 | $16.82 | 1,141,268 | — | — |
| 2012-12-18 | $14.22 | $16.28 | 228,790 | — | — |
| 2012-12-17 | $14.27 | $16.33 | 282,150 | — | — |
| 2012-12-14 | $14.46 | $16.56 | 309,195 | — | — |
| 2012-12-13 | $14.23 | $16.29 | 340,870 | — | — |
| 2012-12-12 | $14.21 | $16.27 | 617,659 | — | — |
| 2012-12-11 | $14.21 | $16.27 | 824,033 | — | — |
| 2012-12-10 | $14.07 | $16.11 | 496,807 | — | — |
| 2012-12-07 | $14.24 | $16.30 | 502,655 | — | — |
| 2012-12-06 | $14.50 | $16.60 | 757,272 | — | — |
| 2012-12-05 | $14.52 | $16.63 | 1,063,056 | — | — |
| 2012-12-04 | $14.50 | $16.60 | 2,159,005 | — | — |
| 2012-12-03 | $14.19 | $16.25 | 760,683 | — | — |
| 2012-11-30 | $14.13 | $16.18 | 953,169 | — | — |
| 2012-11-29 | $14.21 | $16.27 | 998,732 | — | — |
| 2012-11-28 | $14.23 | $16.29 | 448,564 | — | — |
| 2012-11-27 | $14.14 | $16.19 | 523,122 | — | — |
| 2012-11-26 | $14.13 | $16.18 | 712,440 | — | — |
| 2012-11-23 | $14.09 | $16.12 | 307,246 | — | — |
| 2012-11-21 | $13.75 | $15.74 | 355,245 | — | — |
| 2012-11-20 | $13.82 | $15.82 | 1,081,330 | — | — |
| 2012-11-19 | $13.56 | $15.52 | 534,817 | — | — |
| 2012-11-16 | $13.36 | $15.29 | 517,274 | — | — |
| 2012-11-15 | $13.49 | $15.44 | 1,002,143 | — | — |
| 2012-11-14 | $13.63 | $15.60 | 1,119,096 | — | — |
| 2012-11-13 | $14.44 | $15.50 | 927,829 | — | — |
| 2012-11-12 | $14.56 | $15.62 | 1,314,749 | — | — |
| 2012-11-09 | $14.62 | $15.69 | 1,791,333 | — | — |
| 2012-11-08 | $14.58 | $15.65 | 1,186,588 | — | — |
| 2012-11-07 | $14.19 | $15.23 | 850,347 | — | — |
| 2012-11-06 | $14.27 | $15.32 | 2,144,873 | — | — |
| 2012-11-05 | $13.79 | $14.80 | 1,971,880 | — | — |
| 2012-11-02 | $13.34 | $14.32 | 1,856,145 | — | — |
| 2012-11-01 | $13.36 | $14.34 | 1,483,113 | — | — |
| 2012-10-31 | $13.24 | $14.21 | 711,709 | — | — |
| 2012-10-26 | $13.09 | $14.05 | 736,318 | — | — |
| 2012-10-25 | $13.48 | $14.47 | 816,480 | — | — |
| 2012-10-24 | $13.43 | $14.42 | 307,733 | — | — |
| 2012-10-23 | $13.44 | $14.42 | 674,186 | — | — |
| 2012-10-22 | $13.74 | $14.74 | 324,058 | — | — |
| 2012-10-19 | $13.69 | $14.69 | 377,905 | — | — |
| 2012-10-18 | $13.79 | $14.80 | 784,805 | — | — |
| 2012-10-17 | $13.65 | $14.65 | 652,745 | — | — |
| 2012-10-16 | $13.80 | $14.81 | 224,404 | — | — |
| 2012-10-15 | $13.81 | $14.82 | 304,566 | — | — |
| 2012-10-12 | $13.72 | $14.73 | 324,545 | — | — |
| 2012-10-11 | $13.77 | $14.77 | 436,138 | — | — |
| 2012-10-10 | $13.65 | $14.65 | 366,941 | — | — |
| 2012-10-09 | $13.72 | $14.73 | 309,439 | — | — |
| 2012-10-08 | $13.82 | $14.84 | 236,587 | — | — |
| 2012-10-05 | $13.80 | $14.81 | 637,151 | — | — |
| 2012-10-04 | $13.69 | $14.69 | 195,166 | — | — |
| 2012-10-03 | $13.68 | $14.69 | 1,009,940 | — | — |
| 2012-10-02 | $13.48 | $14.47 | 230,495 | — | — |
| 2012-10-01 | $13.46 | $14.45 | 865,941 | — | — |
| 2012-09-28 | $13.24 | $14.21 | 415,184 | — | — |
| 2012-09-27 | $13.44 | $14.42 | 620,339 | — | — |
| 2012-09-26 | $13.09 | $14.05 | 390,088 | — | — |
| 2012-09-25 | $13.18 | $14.15 | 437,844 | — | — |
| 2012-09-24 | $13.31 | $14.29 | 197,115 | — | — |
| 2012-09-21 | $13.41 | $14.39 | 893,961 | — | — |
| 2012-09-20 | $13.44 | $14.42 | 1,054,284 | — | — |
| 2012-09-19 | $13.38 | $14.36 | 1,143,705 | — | — |
| 2012-09-18 | $13.13 | $14.10 | 402,270 | — | — |
| 2012-09-17 | $13.29 | $14.26 | 436,138 | — | — |
| 2012-09-14 | $13.42 | $14.40 | 1,408,068 | — | — |
| 2012-09-13 | $13.16 | $14.12 | 922,225 | — | — |
| 2012-09-12 | $13.14 | $14.10 | 1,801,567 | — | — |
| 2012-09-11 | $12.99 | $13.94 | 837,921 | — | — |
| 2012-09-10 | $13.07 | $14.03 | 1,583,010 | — | — |
| 2012-09-07 | $13.00 | $13.95 | 1,232,394 | — | — |
| 2012-09-06 | $12.87 | $13.82 | 1,414,890 | — | — |
| 2012-09-05 | $12.72 | $13.65 | 1,237,755 | — | — |
| 2012-09-04 | $12.67 | $13.60 | 410,798 | — | — |
| 2012-08-31 | $12.74 | $13.67 | 737,780 | — | — |
| 2012-08-30 | $12.74 | $13.68 | 307,489 | — | — |
| 2012-08-29 | $12.67 | $13.60 | 121,583 | — | — |
| 2012-08-28 | $12.76 | $13.70 | 251,693 | — | — |
| 2012-08-27 | $12.85 | $13.79 | 86,984 | — | — |
| 2012-08-24 | $12.87 | $13.81 | 191,267 | — | — |
| 2012-08-23 | $12.91 | $13.86 | 427,366 | — | — |
| 2012-08-22 | $12.81 | $13.74 | 677,354 | — | — |
| 2012-08-21 | $12.79 | $13.73 | 199,308 | — | — |
| 2012-08-20 | $12.52 | $13.44 | 220,018 | — | — |
| 2012-08-17 | $12.49 | $13.40 | 313,337 | — | — |
| 2012-08-16 | $12.55 | $13.47 | 154,963 | — | — |
| 2012-08-15 | $12.52 | $13.44 | 259,977 | — | — |
| 2012-08-14 | $12.42 | $13.33 | 772,622 | — | — |
| 2012-08-13 | $12.17 | $13.07 | 139,126 | — | — |
| 2012-08-10 | $12.07 | $12.96 | 214,414 | — | — |
| 2012-08-09 | $12.12 | $13.01 | 197,115 | — | — |
| 2012-08-08 | $12.16 | $13.06 | 318,210 | — | — |
| 2012-08-07 | $12.23 | $13.12 | 147,653 | — | — |
| 2012-08-06 | $12.30 | $13.20 | 142,049 | — | — |
| 2012-08-03 | $12.28 | $13.18 | 239,510 | — | — |
| 2012-08-02 | $11.97 | $12.84 | 411,285 | — | — |
| 2012-08-01 | $11.90 | $12.77 | 569,660 | — | — |
| 2012-07-31 | $12.09 | $12.98 | 546,756 | — | — |
| 2012-07-30 | $12.26 | $13.16 | 446,859 | — | — |
| 2012-07-27 | $12.12 | $13.00 | 348,423 | — | — |
| 2012-07-26 | $12.09 | $12.97 | 371,814 | — | — |
| 2012-07-25 | $11.75 | $12.61 | 2,298,374 | — | — |
| 2012-07-24 | $11.45 | $12.29 | 493,396 | — | — |
| 2012-07-23 | $11.67 | $12.52 | 398,128 | — | — |
| 2012-07-20 | $11.89 | $12.76 | 611,568 | — | — |
| 2012-07-19 | $12.06 | $12.94 | 622,288 | — | — |
| 2012-07-18 | $12.02 | $12.90 | 429,316 | — | — |
| 2012-07-17 | $12.18 | $13.07 | 402,514 | — | — |
| 2012-07-16 | $12.17 | $13.07 | 528,726 | — | — |
| 2012-07-13 | $12.13 | $13.02 | 1,360,556 | — | — |
| 2012-07-12 | $11.89 | $12.77 | 445,884 | — | — |
| 2012-07-11 | $12.19 | $13.09 | 763,363 | — | — |
| 2012-07-10 | $12.28 | $13.18 | 599,385 | — | — |
| 2012-07-09 | $12.09 | $12.97 | 904,438 | — | — |
| 2012-07-06 | $12.07 | $12.96 | 474,879 | — | — |
| 2012-07-05 | $12.31 | $13.21 | 270,454 | — | — |
| 2012-07-03 | $12.49 | $13.41 | 429,559 | — | — |
| 2012-07-02 | $12.37 | $13.27 | 718,288 | — | — |
| 2012-06-29 | $12.48 | $13.39 | 620,339 | — | — |
| 2012-06-28 | $12.20 | $13.10 | 295,307 | — | — |
| 2012-06-27 | $12.44 | $13.36 | 209,541 | — | — |
| 2012-06-26 | $12.39 | $13.30 | 716,826 | — | — |
| 2012-06-25 | $12.60 | $13.52 | 600,360 | — | — |
| 2012-06-22 | $12.60 | $13.52 | 246,576 | — | — |
| 2012-06-21 | $12.48 | $13.40 | 334,779 | — | — |
| 2012-06-20 | $12.72 | $13.66 | 661,029 | — | — |
| 2012-06-19 | $12.65 | $13.57 | 332,586 | — | — |
| 2012-06-18 | $12.47 | $13.38 | 307,489 | — | — |
| 2012-06-15 | $12.33 | $13.23 | 457,579 | — | — |
| 2012-06-14 | $12.26 | $13.16 | 253,886 | — | — |
| 2012-06-13 | $12.17 | $13.07 | 749,719 | — | — |
| 2012-06-12 | $12.37 | $13.28 | 1,381,266 | — | — |
| 2012-06-11 | $12.58 | $13.50 | 923,687 | — | — |
| 2012-06-08 | $12.76 | $13.69 | 2,198,964 | — | — |
| 2012-06-07 | $12.72 | $13.65 | 828,662 | — | — |
| 2012-06-06 | $12.41 | $13.32 | 871,301 | — | — |
| 2012-06-05 | $12.04 | $12.92 | 572,583 | — | — |
| 2012-06-04 | $12.10 | $12.99 | 279,957 | — | — |
| 2012-06-01 | $12.35 | $13.25 | 710,003 | — | — |
| 2012-05-31 | $12.60 | $13.52 | 833,048 | — | — |
| 2012-05-30 | $12.50 | $13.41 | 485,843 | — | — |
| 2012-05-29 | $12.72 | $13.66 | 1,346,667 | — | — |
| 2012-05-25 | $12.57 | $13.49 | 452,219 | — | — |
| 2012-05-24 | $12.71 | $13.65 | 867,403 | — | — |
| 2012-05-23 | $12.62 | $13.55 | 825,982 | — | — |
| 2012-05-22 | $12.69 | $13.62 | 948,539 | — | — |
| 2012-05-21 | $12.78 | $13.71 | 365,722 | — | — |
| 2012-05-18 | $12.66 | $13.58 | 320,647 | — | — |
| 2012-05-17 | $12.74 | $13.67 | 754,104 | — | — |
| 2012-05-16 | $13.72 | $14.73 | 273,134 | — | — |
| 2012-05-15 | $13.72 | $14.73 | 232,932 | — | — |
| 2012-05-14 | $13.80 | $14.81 | 866,672 | — | — |
| 2012-05-11 | $13.94 | $14.96 | 422,006 | — | — |
| 2012-05-10 | $14.05 | $15.08 | 204,424 | — | — |
| 2012-05-09 | $14.20 | $15.24 | 204,668 | — | — |
| 2012-05-08 | $14.27 | $15.31 | 515,569 | — | — |
| 2012-05-07 | $14.55 | $15.61 | 429,072 | — | — |
| 2012-05-04 | $14.25 | $15.30 | 200,770 | — | — |
| 2012-05-03 | $14.31 | $15.36 | 409,336 | — | — |
| 2012-05-02 | $14.36 | $15.41 | 389,357 | — | — |
| 2012-05-01 | $14.26 | $15.31 | 777,982 | — | — |
| 2012-04-30 | $13.82 | $14.83 | 596,705 | — | — |
| 2012-04-27 | $13.88 | $14.89 | 1,631,010 | — | — |
| 2012-04-26 | $13.67 | $14.67 | 2,030,600 | — | — |
| 2012-04-25 | $13.58 | $14.58 | 1,505,041 | — | — |
| 2012-04-24 | $13.65 | $14.65 | 361,093 | — | — |
| 2012-04-23 | $13.62 | $14.62 | 306,271 | — | — |
| 2012-04-20 | $14.08 | $15.11 | 504,361 | — | — |
| 2012-04-19 | $14.00 | $15.03 | 490,960 | — | — |
| 2012-04-18 | $13.88 | $14.90 | 404,707 | — | — |
| 2012-04-17 | $14.08 | $15.11 | 467,813 | — | — |
| 2012-04-16 | $14.04 | $15.07 | 372,788 | — | — |
| 2012-04-13 | $14.12 | $15.15 | 413,235 | — | — |
| 2012-04-12 | $14.32 | $15.37 | 958,773 | — | — |
| 2012-04-11 | $14.20 | $15.24 | 575,751 | — | — |
| 2012-04-10 | $14.45 | $15.51 | 1,120,314 | — | — |
| 2012-04-09 | $14.59 | $15.66 | 355,976 | — | — |
| 2012-04-05 | $14.82 | $15.91 | 1,522,097 | — | — |
| 2012-04-04 | $14.82 | $15.91 | 969,981 | — | — |
| 2012-04-03 | $15.14 | $16.25 | 1,023,341 | — | — |
| 2012-04-02 | $14.98 | $16.07 | 430,290 | — | — |
| 2012-03-30 | $14.89 | $15.98 | 349,398 | — | — |
| 2012-03-29 | $14.71 | $15.78 | 253,642 | — | — |
| 2012-03-28 | $14.73 | $15.81 | 526,777 | — | — |
| 2012-03-27 | $14.84 | $15.92 | 429,316 | — | — |
| 2012-03-26 | $14.80 | $15.88 | 527,508 | — | — |
| 2012-03-23 | $14.23 | $15.28 | 580,380 | — | — |
| 2012-03-22 | $14.06 | $15.09 | 505,579 | — | — |
| 2012-03-21 | $14.00 | $15.03 | 361,093 | — | — |
| 2012-03-20 | $14.06 | $15.09 | 385,458 | — | — |
| 2012-03-19 | $14.00 | $15.03 | 284,586 | — | — |
| 2012-03-16 | $13.85 | $14.87 | 234,637 | — | — |
| 2012-03-15 | $14.04 | $15.07 | 475,610 | — | — |
| 2012-03-14 | $13.97 | $14.99 | 514,107 | — | — |
| 2012-03-13 | $14.12 | $15.15 | 1,285,023 | — | — |
| 2012-03-12 | $14.03 | $15.06 | 221,480 | — | — |
| 2012-03-09 | $14.02 | $15.04 | 666,146 | — | — |
| 2012-03-08 | $14.03 | $15.06 | 632,766 | — | — |
| 2012-03-07 | $13.91 | $14.92 | 1,081,817 | — | — |
| 2012-03-06 | $13.73 | $14.74 | 650,552 | — | — |
| 2012-03-05 | $13.85 | $14.87 | 627,405 | — | — |
| 2012-03-02 | $13.86 | $14.88 | 452,706 | — | — |
| 2012-03-01 | $13.88 | $14.89 | 1,048,437 | — | — |
| 2012-02-29 | $13.76 | $14.77 | 535,061 | — | — |
| 2012-02-28 | $13.88 | $14.90 | 1,049,168 | — | — |
| 2012-02-27 | $13.64 | $14.64 | 436,869 | — | — |
| 2012-02-24 | $13.74 | $14.75 | 531,162 | — | — |
| 2012-02-23 | $13.84 | $14.85 | 884,215 | — | — |
| 2012-02-22 | $13.75 | $14.76 | 1,638,319 | — | — |
| 2012-02-21 | $13.93 | $14.95 | 1,343,013 | — | — |
| 2012-02-17 | $14.38 | $15.44 | 835,972 | — | — |
| 2012-02-16 | $14.13 | $15.17 | 522,878 | — | — |
| 2012-02-15 | $14.08 | $15.11 | 541,883 | — | — |
| 2012-02-14 | $14.00 | $15.02 | 458,310 | — | — |
| 2012-02-13 | $14.07 | $15.10 | 314,068 | — | — |
| 2012-02-10 | $13.90 | $14.92 | 616,928 | — | — |
| 2012-02-09 | $14.22 | $15.26 | 823,058 | — | — |
| 2012-02-08 | $14.06 | $15.09 | 558,695 | — | — |
| 2012-02-07 | $14.10 | $15.14 | 491,691 | — | — |
| 2012-02-06 | $14.07 | $15.10 | 425,174 | — | — |
| 2012-02-03 | $14.35 | $15.40 | 373,032 | — | — |
| 2012-02-02 | $14.07 | $15.10 | 771,647 | — | — |
| 2012-02-01 | $14.07 | $15.10 | 495,346 | — | — |
| 2012-01-31 | $13.77 | $14.77 | 2,062,031 | — | — |
| 2012-01-30 | $13.70 | $14.70 | 1,098,385 | — | — |
| 2012-01-27 | $13.76 | $14.77 | 1,402,464 | — | — |
| 2012-01-26 | $13.45 | $14.44 | 1,117,147 | — | — |
| 2012-01-25 | $12.78 | $13.72 | 648,847 | — | — |
| 2012-01-24 | $12.67 | $13.59 | 440,280 | — | — |
| 2012-01-23 | $12.74 | $13.67 | 395,204 | — | — |
| 2012-01-20 | $12.74 | $13.67 | 776,033 | — | — |
| 2012-01-19 | $12.79 | $13.73 | 1,086,446 | — | — |
| 2012-01-18 | $12.77 | $13.70 | 1,209,978 | — | — |
| 2012-01-17 | $12.05 | $12.94 | 341,357 | — | — |
| 2012-01-13 | $11.82 | $12.69 | 412,991 | — | — |
| 2012-01-12 | $11.84 | $12.70 | 1,409,530 | — | — |
| 2012-01-11 | $12.05 | $12.94 | 1,613,467 | — | — |
| 2012-01-10 | $12.05 | $12.93 | 896,398 | — | — |
| 2012-01-09 | $12.01 | $12.89 | 1,317,429 | — | — |
| 2012-01-06 | $11.41 | $12.25 | 930,996 | — | — |
| 2012-01-05 | $11.44 | $12.28 | 584,766 | — | — |
| 2012-01-04 | $11.77 | $12.63 | 947,321 | — | — |
| 2012-01-03 | $11.40 | $12.23 | 829,149 | — | — |