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
- 2004-03-29 to 2026-09-01
- 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 | $13.90 | $13.90 | 12,820 | — | — |
| 2012-12-28 | $13.90 | $13.90 | 15,090 | — | — |
| 2012-12-27 | $13.80 | $13.80 | 5,960 | — | — |
| 2012-12-26 | $13.80 | $13.80 | 9,550 | — | — |
| 2012-12-24 | $13.70 | $13.70 | 3,410 | — | — |
| 2012-12-21 | $13.70 | $13.70 | 8,040 | — | — |
| 2012-12-20 | $13.80 | $13.80 | 3,110 | — | — |
| 2012-12-19 | $13.80 | $13.80 | 10,130 | — | — |
| 2012-12-18 | $13.80 | $13.80 | 11,100 | — | — |
| 2012-12-17 | $14.00 | $14.00 | 7,220 | — | — |
| 2012-12-14 | $13.90 | $13.90 | 9,150 | — | — |
| 2012-12-13 | $13.80 | $13.80 | 10,800 | — | — |
| 2012-12-12 | $14.00 | $14.00 | 1,580 | — | — |
| 2012-12-11 | $13.80 | $13.80 | 6,520 | — | — |
| 2012-12-10 | $13.60 | $13.60 | 5,170 | — | — |
| 2012-12-07 | $13.70 | $13.70 | 3,570 | — | — |
| 2012-12-06 | $13.90 | $13.90 | 2,930 | — | — |
| 2012-12-05 | $13.90 | $13.90 | 8,670 | — | — |
| 2012-12-04 | $13.90 | $13.90 | 12,000 | — | — |
| 2012-12-03 | $14.10 | $14.10 | 7,640 | — | — |
| 2012-11-30 | $14.30 | $14.30 | 13,840 | — | — |
| 2012-11-29 | $14.40 | $14.40 | 10,220 | — | — |
| 2012-11-28 | $15.00 | $15.00 | 6,890 | — | — |
| 2012-11-27 | $15.40 | $15.40 | 76,970 | — | — |
| 2012-11-26 | $14.40 | $14.40 | 5,190 | — | — |
| 2012-11-23 | $14.20 | $14.20 | 2,770 | — | — |
| 2012-11-21 | $14.30 | $14.30 | 2,480 | — | — |
| 2012-11-20 | $14.70 | $14.70 | 6,680 | — | — |
| 2012-11-19 | $14.70 | $14.70 | 1,330 | — | — |
| 2012-11-16 | $14.30 | $14.30 | 5,050 | — | — |
| 2012-11-15 | $13.90 | $13.90 | 7,190 | — | — |
| 2012-11-14 | $14.00 | $14.00 | 3,770 | — | — |
| 2012-11-13 | $14.10 | $14.10 | 2,160 | — | — |
| 2012-11-12 | $14.40 | $14.40 | 4,750 | — | — |
| 2012-11-09 | $14.40 | $14.40 | 1,830 | — | — |
| 2012-11-08 | $14.40 | $14.40 | 5,760 | — | — |
| 2012-11-07 | $14.70 | $14.70 | 1,740 | — | — |
| 2012-11-06 | $14.80 | $14.80 | 1,020 | — | — |
| 2012-11-05 | $14.60 | $14.60 | 2,270 | — | — |
| 2012-11-02 | $14.90 | $14.90 | 2,010 | — | — |
| 2012-11-01 | $14.90 | $14.90 | 5,950 | — | — |
| 2012-10-31 | $14.90 | $14.90 | 2,090 | — | — |
| 2012-10-26 | $14.70 | $14.70 | 1,260 | — | — |
| 2012-10-25 | $14.80 | $14.80 | 4,540 | — | — |
| 2012-10-24 | $14.60 | $14.60 | 6,150 | — | — |
| 2012-10-23 | $14.90 | $14.90 | 4,610 | — | — |
| 2012-10-22 | $14.80 | $14.80 | 4,260 | — | — |
| 2012-10-19 | $14.70 | $14.70 | 2,870 | — | — |
| 2012-10-18 | $14.70 | $14.70 | 870 | — | — |
| 2012-10-17 | $14.70 | $14.70 | 2,740 | — | — |
| 2012-10-16 | $14.90 | $14.90 | 2,390 | — | — |
| 2012-10-15 | $14.90 | $14.90 | 3,030 | — | — |
| 2012-10-12 | $15.40 | $15.40 | 2,210 | — | — |
| 2012-10-11 | $15.30 | $15.30 | 2,000 | — | — |
| 2012-10-10 | $14.70 | $14.70 | 2,920 | — | — |
| 2012-10-09 | $15.10 | $15.10 | 2,390 | — | — |
| 2012-10-08 | $15.20 | $15.20 | 2,430 | — | — |
| 2012-10-05 | $14.80 | $14.80 | 3,050 | — | — |
| 2012-10-04 | $14.80 | $14.80 | 4,220 | — | — |
| 2012-10-03 | $14.80 | $14.80 | 4,400 | — | — |
| 2012-10-02 | $15.00 | $15.00 | 3,710 | — | — |
| 2012-10-01 | $14.70 | $14.70 | 5,330 | — | — |
| 2012-09-28 | $14.40 | $14.40 | 2,220 | — | — |
| 2012-09-27 | $14.20 | $14.20 | 890 | — | — |
| 2012-09-26 | $13.90 | $13.90 | 5,150 | — | — |
| 2012-09-25 | $14.10 | $14.10 | 2,280 | — | — |
| 2012-09-24 | $14.40 | $14.40 | 2,870 | — | — |
| 2012-09-21 | $14.60 | $14.60 | 4,480 | — | — |
| 2012-09-20 | $14.90 | $14.90 | 6,340 | — | — |
| 2012-09-19 | $15.70 | $15.70 | 11,740 | — | — |
| 2012-09-18 | $15.20 | $15.20 | 4,760 | — | — |
| 2012-09-17 | $15.20 | $15.20 | 8,890 | — | — |
| 2012-09-14 | $14.60 | $14.60 | 9,840 | — | — |
| 2012-09-13 | $14.10 | $14.10 | 6,740 | — | — |
| 2012-09-12 | $14.40 | $14.40 | 32,240 | — | — |
| 2012-09-11 | $14.30 | $14.30 | 3,730 | — | — |
| 2012-09-10 | $14.30 | $14.30 | 3,230 | — | — |
| 2012-09-07 | $14.30 | $14.30 | 6,580 | — | — |
| 2012-09-06 | $14.30 | $14.30 | 8,260 | — | — |
| 2012-09-05 | $14.00 | $14.00 | 5,550 | — | — |
| 2012-09-04 | $14.10 | $14.10 | 6,050 | — | — |
| 2012-08-31 | $14.00 | $14.00 | 17,570 | — | — |
| 2012-08-30 | $14.80 | $14.80 | 1,150 | — | — |
| 2012-08-29 | $14.70 | $14.70 | 4,380 | — | — |
| 2012-08-28 | $15.40 | $15.40 | 1,890 | — | — |
| 2012-08-27 | $15.90 | $15.90 | 2,550 | — | — |
| 2012-08-24 | $15.50 | $15.50 | 2,900 | — | — |
| 2012-08-23 | $14.50 | $14.50 | 3,690 | — | — |
| 2012-08-22 | $15.10 | $15.10 | 2,960 | — | — |
| 2012-08-21 | $15.40 | $15.40 | 10,150 | — | — |
| 2012-08-20 | $16.00 | $16.00 | 3,780 | — | — |
| 2012-08-17 | $15.90 | $15.90 | 2,490 | — | — |
| 2012-08-16 | $16.10 | $16.10 | 4,450 | — | — |
| 2012-08-15 | $16.40 | $16.40 | 8,950 | — | — |
| 2012-08-14 | $15.30 | $15.30 | 6,820 | — | — |
| 2012-08-13 | $15.50 | $15.50 | 10,500 | — | — |
| 2012-08-10 | $15.20 | $15.20 | 4,580 | — | — |
| 2012-08-09 | $15.20 | $15.20 | 3,360 | — | — |
| 2012-08-08 | $14.80 | $14.80 | 4,550 | — | — |
| 2012-08-07 | $15.00 | $15.00 | 41,690 | — | — |
| 2012-08-06 | $13.80 | $13.80 | 14,140 | — | — |
| 2012-08-03 | $14.60 | $14.60 | 31,650 | — | — |
| 2012-08-02 | $13.00 | $13.00 | 11,360 | — | — |
| 2012-08-01 | $13.30 | $13.30 | 3,050 | — | — |
| 2012-07-31 | $13.50 | $13.50 | 9,300 | — | — |
| 2012-07-30 | $14.00 | $14.00 | 7,500 | — | — |
| 2012-07-27 | $14.90 | $14.90 | 9,540 | — | — |
| 2012-07-26 | $14.80 | $14.80 | 69,460 | — | — |
| 2012-07-25 | $13.80 | $13.80 | 6,860 | — | — |
| 2012-07-24 | $13.90 | $13.90 | 1,750 | — | — |
| 2012-07-23 | $13.60 | $13.60 | 5,720 | — | — |
| 2012-07-20 | $14.00 | $14.00 | 1,930 | — | — |
| 2012-07-19 | $14.00 | $14.00 | 6,530 | — | — |
| 2012-07-18 | $14.00 | $14.00 | 6,080 | — | — |
| 2012-07-17 | $14.30 | $14.30 | 5,600 | — | — |
| 2012-07-16 | $14.40 | $14.40 | 9,050 | — | — |
| 2012-07-13 | $14.70 | $14.70 | 6,040 | — | — |
| 2012-07-12 | $14.60 | $14.60 | 7,250 | — | — |
| 2012-07-11 | $14.90 | $14.90 | 49,290 | — | — |
| 2012-07-10 | $17.10 | $17.10 | 118,030 | — | — |
| 2012-07-09 | $14.60 | $14.60 | 1,780 | — | — |
| 2012-07-06 | $14.70 | $14.70 | 2,550 | — | — |
| 2012-07-05 | $14.70 | $14.70 | 3,930 | — | — |
| 2012-07-03 | $14.80 | $14.80 | 3,910 | — | — |
| 2012-07-02 | $14.80 | $14.80 | 4,720 | — | — |
| 2012-06-29 | $14.20 | $14.20 | 9,260 | — | — |
| 2012-06-28 | $13.30 | $13.30 | 8,960 | — | — |
| 2012-06-27 | $14.30 | $14.30 | 4,940 | — | — |
| 2012-06-26 | $14.50 | $14.50 | 13,310 | — | — |
| 2012-06-25 | $14.50 | $14.50 | 7,250 | — | — |
| 2012-06-22 | $14.50 | $14.50 | 20,990 | — | — |
| 2012-06-21 | $15.30 | $15.30 | 7,260 | — | — |
| 2012-06-20 | $15.20 | $15.20 | 3,740 | — | — |
| 2012-06-19 | $15.20 | $15.20 | 5,700 | — | — |
| 2012-06-18 | $15.60 | $15.60 | 2,100 | — | — |
| 2012-06-15 | $15.30 | $15.30 | 5,670 | — | — |
| 2012-06-14 | $15.50 | $15.50 | 5,360 | — | — |
| 2012-06-13 | $15.50 | $15.50 | 4,870 | — | — |
| 2012-06-12 | $15.40 | $15.40 | 6,620 | — | — |
| 2012-06-11 | $15.30 | $15.30 | 7,050 | — | — |
| 2012-06-08 | $15.20 | $15.20 | 3,870 | — | — |
| 2012-06-07 | $15.30 | $15.30 | 2,120 | — | — |
| 2012-06-06 | $15.90 | $15.90 | 800 | — | — |
| 2012-06-05 | $15.70 | $15.70 | 4,250 | — | — |
| 2012-06-04 | $15.40 | $15.40 | 4,500 | — | — |
| 2012-06-01 | $16.10 | $16.10 | 5,630 | — | — |
| 2012-05-31 | $17.00 | $17.00 | 5,100 | — | — |
| 2012-05-30 | $17.00 | $17.00 | 4,960 | — | — |
| 2012-05-29 | $17.50 | $17.50 | 5,580 | — | — |
| 2012-05-25 | $17.10 | $17.10 | 16,850 | — | — |
| 2012-05-24 | $17.40 | $17.40 | 12,280 | — | — |
| 2012-05-23 | $16.10 | $16.10 | 8,000 | — | — |
| 2012-05-22 | $16.50 | $16.50 | 11,400 | — | — |
| 2012-05-21 | $15.90 | $15.90 | 4,110 | — | — |
| 2012-05-18 | $15.40 | $15.40 | 12,740 | — | — |
| 2012-05-17 | $15.10 | $15.10 | 12,020 | — | — |
| 2012-05-16 | $15.70 | $15.70 | 6,760 | — | — |
| 2012-05-15 | $15.80 | $15.80 | 7,000 | — | — |
| 2012-05-14 | $16.60 | $16.60 | 7,840 | — | — |
| 2012-05-11 | $16.80 | $16.80 | 23,570 | — | — |
| 2012-05-10 | $18.60 | $18.60 | 28,100 | — | — |
| 2012-05-09 | $16.80 | $16.80 | 6,200 | — | — |
| 2012-05-08 | $16.90 | $16.90 | 27,670 | — | — |
| 2012-05-07 | $17.10 | $17.10 | 14,400 | — | — |
| 2012-05-04 | $17.10 | $17.10 | 15,370 | — | — |
| 2012-05-03 | $17.20 | $17.20 | 13,300 | — | — |
| 2012-05-02 | $17.80 | $17.80 | 8,520 | — | — |
| 2012-05-01 | $17.60 | $17.60 | 7,400 | — | — |
| 2012-04-30 | $17.80 | $17.80 | 9,100 | — | — |
| 2012-04-27 | $17.90 | $17.90 | 18,350 | — | — |
| 2012-04-26 | $18.00 | $18.00 | 14,580 | — | — |
| 2012-04-25 | $18.00 | $18.00 | 16,030 | — | — |
| 2012-04-24 | $18.10 | $18.10 | 14,460 | — | — |
| 2012-04-23 | $18.90 | $18.90 | 47,650 | — | — |
| 2012-04-20 | $18.10 | $18.10 | 32,360 | — | — |
| 2012-04-19 | $19.10 | $19.10 | 91,920 | — | — |
| 2012-04-18 | $21.30 | $21.30 | 274,730 | — | — |
| 2012-04-17 | $20.10 | $20.10 | 222,920 | — | — |
| 2012-04-16 | $17.30 | $17.30 | 29,830 | — | — |
| 2012-04-13 | $18.90 | $18.90 | 20,140 | — | — |
| 2012-04-12 | $19.60 | $19.60 | 19,530 | — | — |
| 2012-04-11 | $20.30 | $20.30 | 13,220 | — | — |
| 2012-04-10 | $19.60 | $19.60 | 45,330 | — | — |
| 2012-04-09 | $20.80 | $20.80 | 17,990 | — | — |
| 2012-04-05 | $21.60 | $21.60 | 42,850 | — | — |
| 2012-04-04 | $22.00 | $22.00 | 46,710 | — | — |
| 2012-04-03 | $22.90 | $22.90 | 12,990 | — | — |
| 2012-04-02 | $22.90 | $22.90 | 36,770 | — | — |
| 2012-03-30 | $24.60 | $24.60 | 53,870 | — | — |
| 2012-03-29 | $23.70 | $23.70 | 34,120 | — | — |
| 2012-03-28 | $23.60 | $23.60 | 41,400 | — | — |
| 2012-03-27 | $24.70 | $24.70 | 41,290 | — | — |
| 2012-03-26 | $26.10 | $26.10 | 108,570 | — | — |
| 2012-03-23 | $25.80 | $25.80 | 76,580 | — | — |
| 2012-03-22 | $27.50 | $27.50 | 201,140 | — | — |
| 2012-03-21 | $30.90 | $30.90 | 532,700 | — | — |
| 2012-03-20 | $25.20 | $25.20 | 2,820 | — | — |
| 2012-03-19 | $25.10 | $25.10 | 13,520 | — | — |
| 2012-03-16 | $23.70 | $23.70 | 2,480 | — | — |
| 2012-03-15 | $23.80 | $23.80 | 4,410 | — | — |
| 2012-03-14 | $22.70 | $22.70 | 2,830 | — | — |
| 2012-03-13 | $23.40 | $23.40 | 2,410 | — | — |
| 2012-03-12 | $23.90 | $23.90 | 2,200 | — | — |
| 2012-03-09 | $23.60 | $23.60 | 1,850 | — | — |
| 2012-03-08 | $23.60 | $23.60 | 3,140 | — | — |
| 2012-03-07 | $23.50 | $23.50 | 2,690 | — | — |
| 2012-03-06 | $23.40 | $23.40 | 3,750 | — | — |
| 2012-03-05 | $23.10 | $23.10 | 4,560 | — | — |
| 2012-03-02 | $23.40 | $23.40 | 7,450 | — | — |
| 2012-03-01 | $23.90 | $23.90 | 4,160 | — | — |
| 2012-02-29 | $24.20 | $24.20 | 2,380 | — | — |
| 2012-02-28 | $24.20 | $24.20 | 4,400 | — | — |
| 2012-02-27 | $24.20 | $24.20 | 1,050 | — | — |
| 2012-02-24 | $24.50 | $24.50 | 5,750 | — | — |
| 2012-02-23 | $24.80 | $24.80 | 5,830 | — | — |
| 2012-02-22 | $24.90 | $24.90 | 4,220 | — | — |
| 2012-02-21 | $25.20 | $25.20 | 8,020 | — | — |
| 2012-02-17 | $24.80 | $24.80 | 5,360 | — | — |
| 2012-02-16 | $24.80 | $24.80 | 7,400 | — | — |
| 2012-02-15 | $24.70 | $24.70 | 2,460 | — | — |
| 2012-02-14 | $24.70 | $24.70 | 1,850 | — | — |
| 2012-02-13 | $25.10 | $25.10 | 3,230 | — | — |
| 2012-02-10 | $25.10 | $25.10 | 1,800 | — | — |
| 2012-02-09 | $25.10 | $25.10 | 5,900 | — | — |
| 2012-02-08 | $25.00 | $25.00 | 10,070 | — | — |
| 2012-02-07 | $25.00 | $25.00 | 2,700 | — | — |
| 2012-02-06 | $25.50 | $25.50 | 1,840 | — | — |
| 2012-02-03 | $25.40 | $25.40 | 7,370 | — | — |
| 2012-02-02 | $25.00 | $25.00 | 3,640 | — | — |
| 2012-02-01 | $24.60 | $24.60 | 9,190 | — | — |
| 2012-01-31 | $23.70 | $23.70 | 12,160 | — | — |
| 2012-01-30 | $24.80 | $24.80 | 4,760 | — | — |
| 2012-01-27 | $25.00 | $25.00 | 2,640 | — | — |
| 2012-01-26 | $25.30 | $25.30 | 7,510 | — | — |
| 2012-01-25 | $24.70 | $24.70 | 7,470 | — | — |
| 2012-01-24 | $25.00 | $25.00 | 5,240 | — | — |
| 2012-01-23 | $25.10 | $25.10 | 6,920 | — | — |
| 2012-01-20 | $26.20 | $26.20 | 4,380 | — | — |
| 2012-01-19 | $26.30 | $26.30 | 24,180 | — | — |
| 2012-01-18 | $30.10 | $30.10 | 26,850 | — | — |
| 2012-01-17 | $27.40 | $27.40 | 4,980 | — | — |
| 2012-01-13 | $26.10 | $26.10 | 4,140 | — | — |
| 2012-01-12 | $26.80 | $26.80 | 2,380 | — | — |
| 2012-01-11 | $27.20 | $27.20 | 3,950 | — | — |
| 2012-01-10 | $27.10 | $27.10 | 4,630 | — | — |
| 2012-01-09 | $27.50 | $27.50 | 4,100 | — | — |
| 2012-01-06 | $28.40 | $28.40 | 7,700 | — | — |
| 2012-01-05 | $27.50 | $27.50 | 10,130 | — | — |
| 2012-01-04 | $25.70 | $25.70 | 3,000 | — | — |
| 2012-01-03 | $25.50 | $25.50 | 4,860 | — | — |