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
- 2006-05-26 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 | $17.53 | $27.96 | 27,118 | — | — |
| 2012-12-28 | $17.44 | $27.82 | 30,962 | — | — |
| 2012-12-27 | $17.44 | $27.82 | 52,054 | — | — |
| 2012-12-26 | $17.37 | $27.72 | 13,819 | — | — |
| 2012-12-24 | $17.44 | $27.82 | 12,364 | — | — |
| 2012-12-21 | $17.40 | $27.76 | 34,703 | — | — |
| 2012-12-20 | $17.25 | $27.52 | 24,520 | — | — |
| 2012-12-19 | $17.34 | $27.20 | 32,001 | — | — |
| 2012-12-18 | $17.27 | $27.07 | 18,494 | — | — |
| 2012-12-17 | $17.23 | $27.01 | 17,144 | — | — |
| 2012-12-14 | $17.27 | $27.07 | 21,715 | — | — |
| 2012-12-13 | $17.24 | $27.03 | 15,169 | — | — |
| 2012-12-12 | $17.42 | $27.32 | 21,923 | — | — |
| 2012-12-11 | $17.48 | $27.41 | 27,014 | — | — |
| 2012-12-10 | $17.36 | $27.23 | 14,754 | — | — |
| 2012-12-07 | $17.32 | $27.16 | 20,261 | — | — |
| 2012-12-06 | $17.23 | $27.01 | 28,261 | — | — |
| 2012-12-05 | $17.11 | $26.83 | 11,949 | — | — |
| 2012-12-04 | $17.14 | $26.88 | 22,339 | — | — |
| 2012-12-03 | $17.10 | $26.82 | 15,065 | — | — |
| 2012-11-30 | $17.03 | $26.70 | 11,637 | — | — |
| 2012-11-29 | $16.91 | $26.52 | 32,521 | — | — |
| 2012-11-28 | $16.93 | $26.55 | 35,118 | — | — |
| 2012-11-27 | $16.89 | $26.49 | 17,144 | — | — |
| 2012-11-26 | $16.91 | $26.52 | 22,546 | — | — |
| 2012-11-23 | $16.88 | $26.47 | 8,935 | — | — |
| 2012-11-21 | $16.84 | $26.41 | 20,780 | — | — |
| 2012-11-20 | $16.83 | $26.40 | 21,507 | — | — |
| 2012-11-19 | $16.69 | $26.17 | 29,508 | — | — |
| 2012-11-16 | $16.32 | $25.60 | 17,351 | — | — |
| 2012-11-15 | $16.30 | $25.57 | 47,378 | — | — |
| 2012-11-14 | $16.62 | $26.06 | 27,741 | — | — |
| 2012-11-13 | $16.97 | $26.61 | 7,689 | — | — |
| 2012-11-12 | $17.06 | $26.76 | 5,195 | — | — |
| 2012-11-09 | $17.03 | $26.70 | 21,507 | — | — |
| 2012-11-08 | $17.14 | $26.88 | 22,339 | — | — |
| 2012-11-07 | $17.29 | $27.10 | 22,650 | — | — |
| 2012-11-06 | $17.42 | $27.32 | 22,339 | — | — |
| 2012-11-05 | $17.44 | $27.35 | 27,949 | — | — |
| 2012-11-02 | $17.44 | $27.35 | 11,013 | — | — |
| 2012-11-01 | $17.48 | $27.41 | 26,702 | — | — |
| 2012-10-31 | $17.32 | $27.16 | 22,131 | — | — |
| 2012-10-26 | $17.17 | $26.92 | 24,936 | — | — |
| 2012-10-25 | $17.26 | $27.06 | 15,065 | — | — |
| 2012-10-24 | $17.31 | $27.15 | 14,650 | — | — |
| 2012-10-23 | $17.26 | $27.06 | 19,949 | — | — |
| 2012-10-22 | $17.37 | $27.24 | 19,014 | — | — |
| 2012-10-19 | $17.36 | $27.23 | 21,403 | — | — |
| 2012-10-18 | $17.33 | $27.18 | 9,039 | — | — |
| 2012-10-17 | $17.37 | $27.24 | 11,117 | — | — |
| 2012-10-16 | $17.34 | $27.20 | 15,065 | — | — |
| 2012-10-15 | $17.26 | $27.06 | 31,482 | — | — |
| 2012-10-12 | $17.20 | $26.97 | 11,741 | — | — |
| 2012-10-11 | $17.16 | $26.91 | 36,365 | — | — |
| 2012-10-10 | $16.99 | $26.64 | 44,261 | — | — |
| 2012-10-09 | $17.08 | $26.79 | 26,287 | — | — |
| 2012-10-08 | $17.15 | $26.89 | 16,312 | — | — |
| 2012-10-05 | $17.15 | $26.89 | 17,144 | — | — |
| 2012-10-04 | $17.19 | $26.95 | 51,846 | — | — |
| 2012-10-03 | $17.12 | $26.85 | 31,066 | — | — |
| 2012-10-02 | $17.04 | $26.71 | 24,313 | — | — |
| 2012-10-01 | $16.95 | $26.58 | 32,936 | — | — |
| 2012-09-28 | $17.06 | $26.76 | 36,573 | — | — |
| 2012-09-27 | $17.02 | $26.68 | 23,170 | — | — |
| 2012-09-26 | $16.83 | $26.40 | 24,417 | — | — |
| 2012-09-25 | $16.86 | $26.44 | 21,092 | — | — |
| 2012-09-24 | $16.99 | $26.64 | 16,832 | — | — |
| 2012-09-21 | $17.01 | $26.67 | 11,741 | — | — |
| 2012-09-20 | $16.97 | $26.61 | 11,429 | — | — |
| 2012-09-19 | $16.99 | $26.64 | 18,702 | — | — |
| 2012-09-18 | $17.07 | $26.77 | 30,027 | — | — |
| 2012-09-17 | $17.49 | $26.98 | 19,325 | — | — |
| 2012-09-14 | $17.45 | $26.92 | 17,767 | — | — |
| 2012-09-13 | $17.40 | $26.85 | 27,326 | — | — |
| 2012-09-12 | $17.33 | $26.75 | 13,819 | — | — |
| 2012-09-11 | $17.37 | $26.81 | 33,560 | — | — |
| 2012-09-10 | $17.26 | $26.63 | 14,442 | — | — |
| 2012-09-07 | $17.40 | $26.85 | 12,676 | — | — |
| 2012-09-06 | $17.27 | $26.64 | 33,560 | — | — |
| 2012-09-05 | $17.16 | $26.48 | 39,690 | — | — |
| 2012-09-04 | $17.17 | $26.49 | 11,325 | — | — |
| 2012-08-31 | $17.07 | $26.35 | 22,027 | — | — |
| 2012-08-30 | $17.09 | $26.37 | 19,741 | — | — |
| 2012-08-29 | $17.00 | $26.23 | 68,574 | — | — |
| 2012-08-28 | $17.03 | $26.27 | 18,806 | — | — |
| 2012-08-27 | $17.04 | $26.29 | 25,248 | — | — |
| 2012-08-24 | $16.96 | $26.17 | 9,143 | — | — |
| 2012-08-23 | $16.97 | $26.18 | 14,442 | — | — |
| 2012-08-22 | $16.94 | $26.14 | 16,936 | — | — |
| 2012-08-21 | $16.94 | $26.14 | 54,651 | — | — |
| 2012-08-20 | $16.89 | $26.06 | 14,650 | — | — |
| 2012-08-17 | $16.95 | $26.15 | 15,273 | — | — |
| 2012-08-16 | $16.89 | $26.06 | 8,104 | — | — |
| 2012-08-15 | $16.92 | $26.11 | 19,118 | — | — |
| 2012-08-14 | $16.94 | $26.14 | 23,689 | — | — |
| 2012-08-13 | $16.94 | $26.14 | 41,976 | — | — |
| 2012-08-10 | $16.93 | $26.12 | 23,793 | — | — |
| 2012-08-09 | $16.97 | $26.18 | 27,118 | — | — |
| 2012-08-08 | $17.04 | $26.29 | 9,871 | — | — |
| 2012-08-07 | $17.15 | $26.46 | 20,157 | — | — |
| 2012-08-06 | $17.30 | $26.69 | 28,365 | — | — |
| 2012-08-03 | $17.17 | $26.49 | 41,560 | — | — |
| 2012-08-02 | $17.02 | $26.26 | 46,339 | — | — |
| 2012-08-01 | $17.03 | $26.27 | 65,249 | — | — |
| 2012-07-31 | $17.07 | $26.35 | 31,482 | — | — |
| 2012-07-30 | $16.78 | $25.88 | 17,663 | — | — |
| 2012-07-27 | $16.79 | $25.90 | 36,365 | — | — |
| 2012-07-26 | $16.69 | $25.75 | 72,522 | — | — |
| 2012-07-25 | $16.58 | $25.59 | 16,520 | — | — |
| 2012-07-24 | $16.58 | $25.59 | 20,157 | — | — |
| 2012-07-23 | $16.60 | $25.62 | 33,456 | — | — |
| 2012-07-20 | $16.65 | $25.69 | 102,030 | — | — |
| 2012-07-19 | $16.70 | $25.77 | 72,730 | — | — |
| 2012-07-18 | $16.64 | $25.68 | 27,949 | — | — |
| 2012-07-17 | $16.65 | $25.69 | 56,106 | — | — |
| 2012-07-16 | $16.54 | $25.53 | 46,651 | — | — |
| 2012-07-13 | $16.41 | $25.32 | 32,521 | — | — |
| 2012-07-12 | $16.05 | $24.77 | 81,458 | — | — |
| 2012-07-11 | $16.14 | $24.90 | 31,793 | — | — |
| 2012-07-10 | $16.17 | $24.95 | 40,729 | — | — |
| 2012-07-09 | $16.21 | $25.01 | 32,625 | — | — |
| 2012-07-06 | $16.32 | $25.19 | 67,743 | — | — |
| 2012-07-05 | $16.25 | $25.07 | 78,860 | — | — |
| 2012-07-03 | $16.14 | $24.90 | 28,676 | — | — |
| 2012-07-02 | $16.14 | $24.90 | 32,936 | — | — |
| 2012-06-29 | $16.02 | $24.71 | 26,598 | — | — |
| 2012-06-28 | $15.66 | $24.16 | 58,496 | — | — |
| 2012-06-27 | $15.52 | $23.95 | 75,120 | — | — |
| 2012-06-26 | $15.34 | $23.67 | 48,833 | — | — |
| 2012-06-25 | $15.18 | $23.42 | 41,976 | — | — |
| 2012-06-22 | $15.28 | $23.58 | 46,755 | — | — |
| 2012-06-21 | $15.20 | $23.45 | 80,834 | — | — |
| 2012-06-20 | $15.26 | $23.55 | 18,286 | — | — |
| 2012-06-19 | $15.28 | $23.58 | 34,910 | — | — |
| 2012-06-18 | $15.31 | $23.63 | 7,481 | — | — |
| 2012-06-15 | $15.23 | $23.49 | 28,053 | — | — |
| 2012-06-14 | $15.25 | $23.52 | 14,338 | — | — |
| 2012-06-13 | $15.03 | $23.20 | 12,884 | — | — |
| 2012-06-12 | $15.07 | $23.26 | 22,650 | — | — |
| 2012-06-11 | $15.26 | $23.54 | 23,170 | — | — |
| 2012-06-08 | $15.30 | $23.24 | 17,663 | — | — |
| 2012-06-07 | $15.13 | $22.98 | 6,234 | — | — |
| 2012-06-06 | $15.14 | $22.99 | 11,325 | — | — |
| 2012-06-05 | $14.81 | $22.50 | 20,676 | — | — |
| 2012-06-04 | $14.67 | $22.28 | 21,196 | — | — |
| 2012-06-01 | $14.81 | $22.50 | 17,975 | — | — |
| 2012-05-31 | $15.16 | $23.02 | 20,572 | — | — |
| 2012-05-30 | $14.83 | $22.53 | 37,404 | — | — |
| 2012-05-29 | $15.18 | $23.05 | 58,807 | — | — |
| 2012-05-25 | $15.04 | $22.85 | 38,131 | — | — |
| 2012-05-24 | $15.06 | $22.88 | 37,612 | — | — |
| 2012-05-23 | $14.97 | $22.73 | 32,521 | — | — |
| 2012-05-22 | $15.00 | $22.77 | 7,273 | — | — |
| 2012-05-21 | $15.09 | $22.92 | 20,261 | — | — |
| 2012-05-18 | $14.91 | $22.64 | 28,053 | — | — |
| 2012-05-17 | $15.00 | $22.77 | 25,040 | — | — |
| 2012-05-16 | $15.30 | $23.24 | 14,546 | — | — |
| 2012-05-15 | $15.44 | $23.45 | 22,442 | — | — |
| 2012-05-14 | $15.51 | $23.56 | 7,585 | — | — |
| 2012-05-11 | $15.70 | $23.84 | 13,507 | — | — |
| 2012-05-10 | $15.70 | $23.84 | 14,754 | — | — |
| 2012-05-09 | $15.66 | $23.78 | 15,689 | — | — |
| 2012-05-08 | $15.81 | $24.02 | 14,546 | — | — |
| 2012-05-07 | $15.87 | $24.10 | 10,078 | — | — |
| 2012-05-04 | $15.88 | $24.12 | 20,053 | — | — |
| 2012-05-03 | $15.75 | $23.91 | 14,858 | — | — |
| 2012-05-02 | $15.84 | $24.06 | 21,300 | — | — |
| 2012-05-01 | $15.77 | $23.94 | 30,131 | — | — |
| 2012-04-30 | $15.62 | $23.72 | 25,767 | — | — |
| 2012-04-27 | $15.61 | $23.71 | 31,274 | — | — |
| 2012-04-26 | $15.50 | $23.53 | 29,715 | — | — |
| 2012-04-25 | $15.51 | $23.56 | 22,235 | — | — |
| 2012-04-24 | $15.40 | $23.39 | 17,247 | — | — |
| 2012-04-23 | $15.26 | $23.18 | 19,014 | — | — |
| 2012-04-20 | $15.35 | $23.31 | 19,637 | — | — |
| 2012-04-19 | $15.18 | $23.05 | 32,625 | — | — |
| 2012-04-18 | $15.15 | $23.01 | 37,716 | — | — |
| 2012-04-17 | $15.30 | $23.24 | 24,624 | — | — |
| 2012-04-16 | $15.24 | $23.14 | 14,754 | — | — |
| 2012-04-13 | $15.11 | $22.95 | 19,845 | — | — |
| 2012-04-12 | $15.18 | $23.05 | 18,806 | — | — |
| 2012-04-11 | $15.03 | $22.83 | 12,260 | — | — |
| 2012-04-10 | $14.98 | $22.74 | 13,299 | — | — |
| 2012-04-09 | $15.03 | $22.83 | 28,261 | — | — |
| 2012-04-05 | $15.33 | $23.29 | 41,768 | — | — |
| 2012-04-04 | $15.22 | $23.11 | 17,144 | — | — |
| 2012-04-03 | $15.26 | $23.17 | 29,715 | — | — |
| 2012-04-02 | $15.32 | $23.27 | 23,793 | — | — |
| 2012-03-30 | $15.50 | $23.53 | 39,170 | — | — |
| 2012-03-29 | $15.04 | $22.85 | 64,730 | — | — |
| 2012-03-28 | $15.06 | $22.88 | 12,884 | — | — |
| 2012-03-27 | $15.11 | $22.95 | 13,403 | — | — |
| 2012-03-26 | $15.09 | $22.92 | 40,209 | — | — |
| 2012-03-23 | $14.90 | $22.63 | 26,183 | — | — |
| 2012-03-22 | $14.85 | $22.55 | 20,053 | — | — |
| 2012-03-21 | $14.92 | $22.66 | 13,611 | — | — |
| 2012-03-20 | $14.91 | $22.64 | 12,676 | — | — |
| 2012-03-19 | $14.97 | $22.73 | 13,403 | — | — |
| 2012-03-16 | $15.00 | $22.77 | 13,403 | — | — |
| 2012-03-15 | $14.84 | $22.54 | 24,728 | — | — |
| 2012-03-14 | $15.08 | $22.60 | 32,313 | — | — |
| 2012-03-13 | $15.11 | $22.64 | 51,430 | — | — |
| 2012-03-12 | $14.94 | $22.38 | 31,897 | — | — |
| 2012-03-09 | $14.87 | $22.28 | 50,703 | — | — |
| 2012-03-08 | $14.78 | $22.15 | 19,637 | — | — |
| 2012-03-07 | $14.75 | $22.11 | 51,223 | — | — |
| 2012-03-06 | $14.76 | $22.12 | 38,651 | — | — |
| 2012-03-05 | $14.96 | $22.41 | 36,157 | — | — |
| 2012-03-02 | $14.98 | $22.44 | 46,339 | — | — |
| 2012-03-01 | $14.88 | $22.30 | 9,247 | — | — |
| 2012-02-29 | $14.86 | $22.27 | 24,936 | — | — |
| 2012-02-28 | $14.82 | $22.21 | 15,897 | — | — |
| 2012-02-27 | $14.88 | $22.30 | 14,442 | — | — |
| 2012-02-24 | $14.90 | $22.32 | 18,494 | — | — |
| 2012-02-23 | $14.70 | $22.02 | 107,017 | — | — |
| 2012-02-22 | $14.52 | $21.76 | 23,170 | — | — |
| 2012-02-21 | $14.61 | $21.89 | 44,054 | — | — |
| 2012-02-17 | $14.74 | $22.08 | 26,702 | — | — |
| 2012-02-16 | $14.72 | $22.05 | 12,572 | — | — |
| 2012-02-15 | $14.60 | $21.88 | 23,066 | — | — |
| 2012-02-14 | $14.68 | $21.99 | 17,975 | — | — |
| 2012-02-13 | $14.77 | $22.14 | 18,910 | — | — |
| 2012-02-10 | $14.76 | $22.12 | 18,910 | — | — |
| 2012-02-09 | $14.74 | $22.09 | 12,468 | — | — |
| 2012-02-08 | $14.71 | $22.04 | 22,650 | — | — |
| 2012-02-07 | $14.67 | $21.98 | 18,702 | — | — |
| 2012-02-06 | $14.65 | $21.95 | 11,637 | — | — |
| 2012-02-03 | $14.74 | $22.08 | 15,897 | — | — |
| 2012-02-02 | $14.61 | $21.89 | 14,338 | — | — |
| 2012-02-01 | $14.62 | $21.91 | 23,274 | — | — |
| 2012-01-31 | $14.63 | $21.92 | 48,417 | — | — |
| 2012-01-30 | $14.46 | $21.66 | 37,612 | — | — |
| 2012-01-27 | $14.53 | $21.78 | 65,769 | — | — |
| 2012-01-26 | $14.49 | $21.72 | 32,001 | — | — |
| 2012-01-25 | $14.34 | $21.49 | 48,729 | — | — |
| 2012-01-24 | $14.30 | $21.43 | 35,846 | — | — |
| 2012-01-23 | $13.99 | $20.97 | 168,630 | — | — |
| 2012-01-20 | $13.78 | $20.65 | 28,884 | — | — |
| 2012-01-19 | $13.67 | $20.48 | 11,533 | — | — |
| 2012-01-18 | $13.47 | $20.19 | 32,417 | — | — |
| 2012-01-17 | $13.33 | $19.97 | 22,858 | — | — |
| 2012-01-13 | $13.25 | $19.86 | 22,442 | — | — |
| 2012-01-12 | $13.81 | $20.69 | 25,871 | — | — |
| 2012-01-11 | $13.87 | $20.78 | 10,182 | — | — |
| 2012-01-10 | $14.01 | $21.00 | 37,300 | — | — |
| 2012-01-09 | $13.87 | $20.78 | 54,859 | — | — |
| 2012-01-06 | $13.73 | $20.58 | 26,287 | — | — |
| 2012-01-05 | $13.84 | $20.74 | 12,780 | — | — |
| 2012-01-04 | $13.73 | $20.58 | 12,676 | — | — |
| 2012-01-03 | $13.81 | $20.69 | 26,079 | — | — |