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
- 1985-03-14 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 | $12.68 | $25.33 | 98,000 | — | — |
| 2012-12-28 | $12.65 | $25.26 | 50,000 | — | — |
| 2012-12-27 | $12.70 | $25.36 | 42,600 | — | — |
| 2012-12-26 | $12.71 | $25.38 | 33,800 | — | — |
| 2012-12-24 | $12.68 | $25.32 | 27,200 | — | — |
| 2012-12-21 | $12.75 | $25.46 | 387,400 | — | — |
| 2012-12-20 | $12.84 | $25.64 | 51,600 | — | — |
| 2012-12-19 | $12.63 | $25.22 | 62,400 | — | — |
| 2012-12-18 | $12.54 | $25.04 | 96,600 | — | — |
| 2012-12-17 | $12.34 | $24.64 | 61,000 | — | — |
| 2012-12-14 | $12.09 | $24.14 | 47,200 | — | — |
| 2012-12-13 | $12.10 | $24.16 | 210,800 | — | — |
| 2012-12-12 | $12.24 | $24.24 | 53,000 | — | — |
| 2012-12-11 | $12.43 | $24.62 | 72,400 | — | — |
| 2012-12-10 | $12.24 | $24.24 | 23,800 | — | — |
| 2012-12-07 | $12.13 | $24.03 | 49,000 | — | — |
| 2012-12-06 | $11.97 | $23.72 | 24,200 | — | — |
| 2012-12-05 | $11.85 | $23.48 | 34,800 | — | — |
| 2012-12-04 | $11.88 | $23.54 | 93,600 | — | — |
| 2012-12-03 | $11.97 | $23.71 | 44,400 | — | — |
| 2012-11-30 | $11.91 | $23.59 | 80,600 | — | — |
| 2012-11-29 | $11.94 | $23.65 | 48,000 | — | — |
| 2012-11-28 | $11.76 | $23.30 | 30,400 | — | — |
| 2012-11-27 | $11.67 | $23.11 | 36,400 | — | — |
| 2012-11-26 | $11.74 | $23.25 | 59,000 | — | — |
| 2012-11-23 | $11.69 | $23.15 | 21,400 | — | — |
| 2012-11-21 | $11.67 | $23.11 | 11,000 | — | — |
| 2012-11-20 | $11.62 | $23.01 | 82,800 | — | — |
| 2012-11-19 | $11.71 | $23.20 | 48,400 | — | — |
| 2012-11-16 | $11.45 | $22.68 | 83,800 | — | — |
| 2012-11-15 | $11.27 | $22.33 | 71,000 | — | — |
| 2012-11-14 | $11.25 | $22.29 | 74,200 | — | — |
| 2012-11-13 | $11.40 | $22.58 | 57,800 | — | — |
| 2012-11-12 | $11.72 | $23.21 | 12,600 | — | — |
| 2012-11-09 | $11.76 | $23.29 | 115,200 | — | — |
| 2012-11-08 | $11.60 | $22.98 | 41,800 | — | — |
| 2012-11-07 | $11.85 | $23.47 | 55,000 | — | — |
| 2012-11-06 | $12.58 | $24.91 | 72,400 | — | — |
| 2012-11-05 | $12.15 | $24.07 | 21,400 | — | — |
| 2012-11-02 | $12.17 | $24.10 | 115,800 | — | — |
| 2012-11-01 | $12.48 | $24.72 | 59,200 | — | — |
| 2012-10-31 | $12.45 | $24.66 | 84,200 | — | — |
| 2012-10-26 | $12.15 | $24.07 | 70,600 | — | — |
| 2012-10-25 | $12.12 | $24.01 | 18,600 | — | — |
| 2012-10-24 | $11.98 | $23.73 | 21,800 | — | — |
| 2012-10-23 | $12.06 | $23.89 | 66,800 | — | — |
| 2012-10-22 | $12.03 | $23.83 | 30,600 | — | — |
| 2012-10-19 | $11.85 | $23.48 | 79,800 | — | — |
| 2012-10-18 | $12.13 | $24.02 | 82,800 | — | — |
| 2012-10-17 | $12.53 | $24.83 | 36,200 | — | — |
| 2012-10-16 | $12.43 | $24.62 | 72,200 | — | — |
| 2012-10-15 | $12.39 | $24.54 | 90,000 | — | — |
| 2012-10-12 | $12.42 | $24.60 | 54,800 | — | — |
| 2012-10-11 | $12.42 | $24.61 | 37,600 | — | — |
| 2012-10-10 | $12.38 | $24.53 | 23,800 | — | — |
| 2012-10-09 | $12.14 | $24.04 | 72,200 | — | — |
| 2012-10-08 | $12.36 | $24.48 | 11,800 | — | — |
| 2012-10-05 | $12.52 | $24.80 | 27,600 | — | — |
| 2012-10-04 | $12.41 | $24.59 | 78,800 | — | — |
| 2012-10-03 | $12.16 | $24.09 | 52,600 | — | — |
| 2012-10-02 | $12.28 | $24.33 | 63,800 | — | — |
| 2012-10-01 | $12.33 | $24.43 | 57,000 | — | — |
| 2012-09-28 | $12.18 | $24.13 | 44,600 | — | — |
| 2012-09-27 | $12.48 | $24.72 | 55,200 | — | — |
| 2012-09-26 | $12.33 | $24.42 | 49,200 | — | — |
| 2012-09-25 | $12.44 | $24.64 | 81,800 | — | — |
| 2012-09-24 | $12.70 | $25.15 | 63,200 | — | — |
| 2012-09-21 | $12.42 | $24.61 | 197,600 | — | — |
| 2012-09-20 | $12.40 | $24.57 | 30,400 | — | — |
| 2012-09-19 | $12.47 | $24.71 | 51,600 | — | — |
| 2012-09-18 | $12.45 | $24.67 | 46,400 | — | — |
| 2012-09-17 | $12.24 | $24.24 | 42,400 | — | — |
| 2012-09-14 | $12.31 | $24.38 | 87,200 | — | — |
| 2012-09-13 | $12.00 | $23.78 | 70,000 | — | — |
| 2012-09-12 | $11.77 | $23.31 | 52,200 | — | — |
| 2012-09-11 | $12.00 | $23.57 | 76,400 | — | — |
| 2012-09-10 | $11.93 | $23.43 | 72,600 | — | — |
| 2012-09-07 | $12.01 | $23.59 | 58,400 | — | — |
| 2012-09-06 | $12.02 | $23.61 | 74,400 | — | — |
| 2012-09-05 | $11.73 | $23.05 | 129,400 | — | — |
| 2012-09-04 | $11.77 | $23.13 | 87,600 | — | — |
| 2012-08-31 | $11.64 | $22.87 | 81,600 | — | — |
| 2012-08-30 | $11.74 | $23.06 | 33,600 | — | — |
| 2012-08-29 | $11.86 | $23.29 | 44,800 | — | — |
| 2012-08-28 | $11.93 | $23.43 | 83,600 | — | — |
| 2012-08-27 | $11.86 | $23.29 | 25,600 | — | — |
| 2012-08-24 | $11.79 | $23.15 | 29,200 | — | — |
| 2012-08-23 | $11.78 | $23.14 | 66,000 | — | — |
| 2012-08-22 | $12.01 | $23.60 | 44,200 | — | — |
| 2012-08-21 | $11.96 | $23.50 | 91,000 | — | — |
| 2012-08-20 | $11.91 | $23.39 | 66,200 | — | — |
| 2012-08-17 | $11.70 | $22.99 | 79,800 | — | — |
| 2012-08-16 | $11.65 | $22.89 | 107,800 | — | — |
| 2012-08-15 | $11.65 | $22.88 | 124,800 | — | — |
| 2012-08-14 | $11.61 | $22.81 | 77,200 | — | — |
| 2012-08-13 | $11.63 | $22.84 | 34,600 | — | — |
| 2012-08-10 | $11.61 | $22.81 | 30,600 | — | — |
| 2012-08-09 | $11.60 | $22.78 | 45,400 | — | — |
| 2012-08-08 | $11.65 | $22.88 | 66,400 | — | — |
| 2012-08-07 | $11.67 | $22.92 | 106,600 | — | — |
| 2012-08-06 | $11.66 | $22.90 | 66,000 | — | — |
| 2012-08-03 | $11.65 | $22.89 | 100,600 | — | — |
| 2012-08-02 | $11.41 | $22.41 | 122,600 | — | — |
| 2012-08-01 | $11.44 | $22.47 | 113,200 | — | — |
| 2012-07-31 | $11.67 | $22.93 | 173,400 | — | — |
| 2012-07-30 | $11.52 | $22.63 | 73,800 | — | — |
| 2012-07-27 | $11.76 | $23.11 | 136,200 | — | — |
| 2012-07-26 | $11.73 | $23.05 | 134,200 | — | — |
| 2012-07-25 | $11.74 | $23.06 | 79,400 | — | — |
| 2012-07-24 | $11.73 | $23.04 | 136,800 | — | — |
| 2012-07-23 | $11.59 | $22.77 | 95,600 | — | — |
| 2012-07-20 | $11.73 | $23.05 | 109,800 | — | — |
| 2012-07-19 | $11.77 | $23.13 | 87,400 | — | — |
| 2012-07-18 | $11.85 | $23.27 | 149,200 | — | — |
| 2012-07-17 | $11.79 | $23.16 | 172,600 | — | — |
| 2012-07-16 | $11.76 | $23.11 | 113,800 | — | — |
| 2012-07-13 | $11.79 | $23.15 | 156,000 | — | — |
| 2012-07-12 | $11.64 | $22.86 | 110,200 | — | — |
| 2012-07-11 | $11.66 | $22.91 | 156,400 | — | — |
| 2012-07-10 | $11.66 | $22.90 | 72,200 | — | — |
| 2012-07-09 | $11.62 | $22.83 | 178,400 | — | — |
| 2012-07-06 | $11.59 | $22.76 | 68,400 | — | — |
| 2012-07-05 | $11.63 | $22.84 | 115,000 | — | — |
| 2012-07-03 | $11.66 | $22.90 | 49,000 | — | — |
| 2012-07-02 | $11.60 | $22.79 | 114,800 | — | — |
| 2012-06-29 | $11.63 | $22.84 | 150,000 | — | — |
| 2012-06-28 | $11.60 | $22.78 | 134,000 | — | — |
| 2012-06-27 | $11.60 | $22.79 | 97,200 | — | — |
| 2012-06-26 | $11.45 | $22.49 | 51,400 | — | — |
| 2012-06-25 | $11.39 | $22.37 | 40,400 | — | — |
| 2012-06-22 | $11.48 | $22.55 | 127,200 | — | — |
| 2012-06-21 | $11.41 | $22.41 | 97,000 | — | — |
| 2012-06-20 | $11.61 | $22.81 | 65,000 | — | — |
| 2012-06-19 | $11.64 | $22.87 | 127,400 | — | — |
| 2012-06-18 | $11.61 | $22.80 | 81,000 | — | — |
| 2012-06-15 | $11.75 | $23.08 | 175,400 | — | — |
| 2012-06-14 | $11.73 | $23.04 | 77,400 | — | — |
| 2012-06-13 | $11.56 | $22.71 | 71,200 | — | — |
| 2012-06-12 | $11.70 | $22.79 | 82,800 | — | — |
| 2012-06-11 | $11.63 | $22.65 | 114,000 | — | — |
| 2012-06-08 | $11.70 | $22.79 | 289,800 | — | — |
| 2012-06-07 | $11.66 | $22.70 | 123,600 | — | — |
| 2012-06-06 | $11.68 | $22.74 | 182,800 | — | — |
| 2012-06-05 | $11.56 | $22.51 | 162,800 | — | — |
| 2012-06-04 | $11.69 | $22.76 | 103,200 | — | — |
| 2012-06-01 | $11.53 | $22.45 | 226,600 | — | — |
| 2012-05-31 | $11.89 | $23.16 | 169,000 | — | — |
| 2012-05-30 | $11.78 | $22.94 | 238,600 | — | — |
| 2012-05-29 | $11.86 | $23.10 | 95,200 | — | — |
| 2012-05-25 | $12.02 | $23.40 | 73,800 | — | — |
| 2012-05-24 | $12.05 | $23.47 | 68,800 | — | — |
| 2012-05-23 | $12.08 | $23.52 | 190,000 | — | — |
| 2012-05-22 | $12.08 | $23.53 | 158,000 | — | — |
| 2012-05-21 | $12.17 | $23.71 | 112,200 | — | — |
| 2012-05-18 | $12.16 | $23.68 | 179,000 | — | — |
| 2012-05-17 | $12.23 | $23.81 | 96,200 | — | — |
| 2012-05-16 | $12.23 | $23.81 | 62,400 | — | — |
| 2012-05-15 | $12.21 | $23.78 | 98,000 | — | — |
| 2012-05-14 | $12.20 | $23.77 | 122,000 | — | — |
| 2012-05-11 | $12.18 | $23.72 | 102,400 | — | — |
| 2012-05-10 | $12.36 | $24.07 | 60,000 | — | — |
| 2012-05-09 | $12.29 | $23.94 | 106,000 | — | — |
| 2012-05-08 | $12.42 | $24.18 | 103,200 | — | — |
| 2012-05-07 | $12.35 | $24.05 | 96,000 | — | — |
| 2012-05-04 | $12.24 | $23.83 | 538,600 | — | — |
| 2012-05-03 | $12.14 | $23.64 | 150,000 | — | — |
| 2012-05-02 | $12.13 | $23.63 | 73,800 | — | — |
| 2012-05-01 | $12.15 | $23.67 | 138,000 | — | — |
| 2012-04-30 | $12.17 | $23.71 | 172,000 | — | — |
| 2012-04-27 | $12.36 | $24.08 | 256,200 | — | — |
| 2012-04-26 | $12.02 | $23.41 | 192,400 | — | — |
| 2012-04-25 | $11.90 | $23.17 | 224,000 | — | — |
| 2012-04-24 | $12.07 | $23.51 | 200,000 | — | — |
| 2012-04-23 | $12.00 | $23.38 | 91,000 | — | — |
| 2012-04-20 | $12.27 | $23.89 | 87,000 | — | — |
| 2012-04-19 | $12.25 | $23.86 | 75,600 | — | — |
| 2012-04-18 | $12.24 | $23.84 | 40,800 | — | — |
| 2012-04-17 | $12.47 | $24.28 | 68,800 | — | — |
| 2012-04-16 | $12.35 | $24.06 | 98,000 | — | — |
| 2012-04-13 | $12.12 | $23.60 | 91,200 | — | — |
| 2012-04-12 | $12.49 | $24.32 | 46,000 | — | — |
| 2012-04-11 | $12.42 | $24.18 | 87,400 | — | — |
| 2012-04-10 | $12.13 | $23.63 | 107,000 | — | — |
| 2012-04-09 | $12.39 | $24.13 | 64,800 | — | — |
| 2012-04-05 | $12.51 | $24.36 | 54,800 | — | — |
| 2012-04-04 | $12.57 | $24.48 | 85,000 | — | — |
| 2012-04-03 | $12.99 | $25.30 | 57,200 | — | — |
| 2012-04-02 | $13.25 | $25.80 | 88,600 | — | — |
| 2012-03-30 | $12.92 | $25.16 | 101,400 | — | — |
| 2012-03-29 | $12.86 | $25.05 | 71,000 | — | — |
| 2012-03-28 | $12.91 | $25.14 | 80,400 | — | — |
| 2012-03-27 | $12.87 | $25.06 | 95,400 | — | — |
| 2012-03-26 | $13.01 | $25.33 | 152,200 | — | — |
| 2012-03-23 | $12.97 | $25.26 | 105,600 | — | — |
| 2012-03-22 | $12.80 | $24.93 | 84,400 | — | — |
| 2012-03-21 | $12.98 | $25.27 | 45,600 | — | — |
| 2012-03-20 | $13.06 | $25.44 | 40,000 | — | — |
| 2012-03-19 | $13.22 | $25.74 | 50,200 | — | — |
| 2012-03-16 | $13.03 | $25.37 | 137,200 | — | — |
| 2012-03-15 | $13.03 | $25.38 | 50,000 | — | — |
| 2012-03-14 | $13.09 | $25.50 | 54,800 | — | — |
| 2012-03-13 | $13.23 | $25.77 | 133,600 | — | — |
| 2012-03-12 | $13.04 | $25.20 | 57,400 | — | — |
| 2012-03-09 | $13.02 | $25.17 | 71,000 | — | — |
| 2012-03-08 | $13.07 | $25.25 | 61,200 | — | — |
| 2012-03-07 | $12.86 | $24.85 | 66,400 | — | — |
| 2012-03-06 | $12.72 | $24.58 | 85,600 | — | — |
| 2012-03-05 | $12.78 | $24.70 | 49,400 | — | — |
| 2012-03-02 | $12.40 | $23.97 | 102,600 | — | — |
| 2012-03-01 | $13.01 | $25.15 | 42,600 | — | — |
| 2012-02-29 | $13.15 | $25.41 | 82,000 | — | — |
| 2012-02-28 | $13.23 | $25.57 | 114,800 | — | — |
| 2012-02-27 | $13.36 | $25.83 | 60,200 | — | — |
| 2012-02-24 | $13.34 | $25.79 | 26,400 | — | — |
| 2012-02-23 | $13.53 | $26.14 | 43,400 | — | — |
| 2012-02-22 | $13.05 | $25.23 | 59,200 | — | — |
| 2012-02-21 | $13.32 | $25.75 | 54,600 | — | — |
| 2012-02-17 | $13.30 | $25.70 | 77,800 | — | — |
| 2012-02-16 | $13.27 | $25.65 | 122,800 | — | — |
| 2012-02-15 | $12.90 | $24.94 | 63,400 | — | — |
| 2012-02-14 | $13.25 | $25.61 | 29,800 | — | — |
| 2012-02-13 | $13.35 | $25.81 | 35,200 | — | — |
| 2012-02-10 | $13.25 | $25.61 | 80,400 | — | — |
| 2012-02-09 | $13.62 | $26.33 | 99,600 | — | — |
| 2012-02-08 | $13.90 | $26.87 | 40,400 | — | — |
| 2012-02-07 | $13.96 | $26.98 | 30,400 | — | — |
| 2012-02-06 | $14.08 | $27.22 | 74,400 | — | — |
| 2012-02-03 | $14.19 | $27.43 | 134,200 | — | — |
| 2012-02-02 | $14.00 | $27.05 | 88,800 | — | — |
| 2012-02-01 | $14.00 | $27.05 | 121,800 | — | — |
| 2012-01-31 | $13.74 | $26.55 | 73,400 | — | — |
| 2012-01-30 | $13.66 | $26.41 | 81,200 | — | — |
| 2012-01-27 | $13.85 | $26.77 | 46,200 | — | — |
| 2012-01-26 | $13.71 | $26.49 | 64,600 | — | — |
| 2012-01-25 | $13.86 | $26.79 | 66,200 | — | — |
| 2012-01-24 | $13.88 | $26.82 | 71,800 | — | — |
| 2012-01-23 | $13.84 | $26.74 | 34,800 | — | — |
| 2012-01-20 | $13.92 | $26.91 | 67,400 | — | — |
| 2012-01-19 | $13.85 | $26.76 | 40,400 | — | — |
| 2012-01-18 | $14.00 | $27.06 | 63,800 | — | — |
| 2012-01-17 | $13.94 | $26.95 | 75,600 | — | — |
| 2012-01-13 | $14.00 | $27.05 | 55,800 | — | — |
| 2012-01-12 | $14.22 | $27.48 | 132,800 | — | — |
| 2012-01-11 | $14.24 | $27.53 | 46,400 | — | — |
| 2012-01-10 | $14.22 | $27.48 | 50,200 | — | — |
| 2012-01-09 | $14.13 | $27.30 | 46,200 | — | — |
| 2012-01-06 | $14.18 | $27.40 | 90,600 | — | — |
| 2012-01-05 | $14.22 | $27.48 | 56,000 | — | — |
| 2012-01-04 | $14.12 | $27.29 | 57,400 | — | — |
| 2012-01-03 | $14.15 | $27.34 | 93,600 | — | — |