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
- 2009-08-12 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 | $18.51 | $23.51 | 1,220,109 | — | — |
| 2012-12-28 | $18.21 | $23.12 | 918,368 | — | — |
| 2012-12-27 | $18.46 | $23.44 | 1,247,021 | — | — |
| 2012-12-26 | $18.75 | $23.26 | 1,382,203 | — | — |
| 2012-12-24 | $18.82 | $23.35 | 506,002 | — | — |
| 2012-12-21 | $18.82 | $23.35 | 2,693,218 | — | — |
| 2012-12-20 | $18.92 | $23.48 | 887,859 | — | — |
| 2012-12-19 | $18.80 | $23.33 | 1,666,705 | — | — |
| 2012-12-18 | $18.78 | $23.30 | 812,207 | — | — |
| 2012-12-17 | $18.61 | $23.09 | 775,249 | — | — |
| 2012-12-14 | $18.36 | $22.78 | 863,923 | — | — |
| 2012-12-13 | $18.44 | $22.88 | 1,289,436 | — | — |
| 2012-12-12 | $18.41 | $22.84 | 1,255,082 | — | — |
| 2012-12-11 | $18.52 | $22.98 | 1,502,378 | — | — |
| 2012-12-10 | $18.40 | $22.83 | 710,139 | — | — |
| 2012-12-07 | $18.40 | $22.83 | 566,399 | — | — |
| 2012-12-06 | $18.37 | $22.79 | 571,484 | — | — |
| 2012-12-05 | $18.36 | $22.78 | 1,240,448 | — | — |
| 2012-12-04 | $18.42 | $22.85 | 1,262,152 | — | — |
| 2012-12-03 | $18.56 | $23.03 | 888,107 | — | — |
| 2012-11-30 | $18.43 | $22.87 | 1,416,432 | — | — |
| 2012-11-29 | $18.42 | $22.86 | 1,652,318 | — | — |
| 2012-11-28 | $18.35 | $22.77 | 766,196 | — | — |
| 2012-11-27 | $18.21 | $22.60 | 707,782 | — | — |
| 2012-11-26 | $18.29 | $22.69 | 733,454 | — | — |
| 2012-11-23 | $18.21 | $22.60 | 359,534 | — | — |
| 2012-11-21 | $18.04 | $22.38 | 601,869 | — | — |
| 2012-11-20 | $17.89 | $22.20 | 2,563,865 | — | — |
| 2012-11-19 | $17.80 | $22.08 | 1,498,038 | — | — |
| 2012-11-16 | $17.74 | $22.01 | 1,768,153 | — | — |
| 2012-11-15 | $17.30 | $21.47 | 1,679,851 | — | — |
| 2012-11-14 | $17.17 | $21.30 | 2,336,165 | — | — |
| 2012-11-13 | $17.52 | $21.74 | 2,355,512 | — | — |
| 2012-11-12 | $17.90 | $22.21 | 938,831 | — | — |
| 2012-11-09 | $18.01 | $22.35 | 1,143,092 | — | — |
| 2012-11-08 | $18.15 | $22.52 | 1,553,351 | — | — |
| 2012-11-07 | $18.35 | $22.77 | 2,329,716 | — | — |
| 2012-11-06 | $18.64 | $23.13 | 1,684,936 | — | — |
| 2012-11-05 | $18.61 | $23.09 | 2,080,808 | — | — |
| 2012-11-02 | $18.62 | $23.10 | 2,329,220 | — | — |
| 2012-11-01 | $18.56 | $23.03 | 1,720,902 | — | — |
| 2012-10-31 | $18.48 | $22.93 | 3,855,782 | — | — |
| 2012-10-26 | $18.42 | $22.85 | 847,925 | — | — |
| 2012-10-25 | $18.44 | $22.88 | 1,019,320 | — | — |
| 2012-10-24 | $18.51 | $22.96 | 1,075,005 | — | — |
| 2012-10-23 | $18.23 | $22.62 | 1,255,206 | — | — |
| 2012-10-22 | $18.39 | $22.82 | 1,104,770 | — | — |
| 2012-10-19 | $18.34 | $22.75 | 1,137,139 | — | — |
| 2012-10-18 | $18.42 | $22.85 | 683,474 | — | — |
| 2012-10-17 | $18.52 | $22.98 | 1,141,604 | — | — |
| 2012-10-16 | $18.44 | $22.88 | 1,714,577 | — | — |
| 2012-10-15 | $17.97 | $22.30 | 2,192,054 | — | — |
| 2012-10-12 | $18.03 | $22.37 | 1,139,620 | — | — |
| 2012-10-11 | $18.15 | $22.52 | 1,812,056 | — | — |
| 2012-10-10 | $18.30 | $22.70 | 1,175,586 | — | — |
| 2012-10-09 | $18.30 | $22.71 | 1,980,351 | — | — |
| 2012-10-08 | $18.63 | $23.12 | 1,473,110 | — | — |
| 2012-10-05 | $18.59 | $23.06 | 3,649,164 | — | — |
| 2012-10-04 | $18.73 | $23.24 | 11,744,074 | — | — |
| 2012-10-03 | $19.05 | $23.64 | 927,918 | — | — |
| 2012-10-02 | $19.13 | $23.73 | 553,501 | — | — |
| 2012-10-01 | $19.08 | $23.67 | 999,601 | — | — |
| 2012-09-28 | $18.76 | $23.28 | 1,473,482 | — | — |
| 2012-09-27 | $18.93 | $23.49 | 1,467,901 | — | — |
| 2012-09-26 | $18.97 | $23.54 | 1,237,472 | — | — |
| 2012-09-25 | $19.46 | $23.70 | 1,261,655 | — | — |
| 2012-09-24 | $19.49 | $23.74 | 886,867 | — | — |
| 2012-09-21 | $19.51 | $23.77 | 1,551,366 | — | — |
| 2012-09-20 | $19.43 | $23.67 | 936,475 | — | — |
| 2012-09-19 | $19.57 | $23.83 | 656,934 | — | — |
| 2012-09-18 | $19.48 | $23.73 | 633,618 | — | — |
| 2012-09-17 | $19.58 | $23.84 | 523,985 | — | — |
| 2012-09-14 | $19.63 | $23.91 | 861,443 | — | — |
| 2012-09-13 | $19.53 | $23.78 | 799,433 | — | — |
| 2012-09-12 | $19.34 | $23.56 | 925,561 | — | — |
| 2012-09-11 | $19.10 | $23.26 | 1,101,546 | — | — |
| 2012-09-10 | $19.31 | $23.52 | 1,270,337 | — | — |
| 2012-09-07 | $19.08 | $23.23 | 1,090,756 | — | — |
| 2012-09-06 | $19.14 | $23.31 | 1,168,764 | — | — |
| 2012-09-05 | $18.99 | $23.13 | 1,307,543 | — | — |
| 2012-09-04 | $19.08 | $23.23 | 1,452,150 | — | — |
| 2012-08-31 | $18.99 | $23.13 | 842,344 | — | — |
| 2012-08-30 | $18.86 | $22.97 | 1,497,169 | — | — |
| 2012-08-29 | $19.00 | $23.14 | 1,328,378 | — | — |
| 2012-08-28 | $18.76 | $22.84 | 768,180 | — | — |
| 2012-08-27 | $18.84 | $22.95 | 828,082 | — | — |
| 2012-08-24 | $18.75 | $22.83 | 684,714 | — | — |
| 2012-08-23 | $18.59 | $22.64 | 787,155 | — | — |
| 2012-08-22 | $18.71 | $22.79 | 756,398 | — | — |
| 2012-08-21 | $18.76 | $22.85 | 2,135,376 | — | — |
| 2012-08-20 | $18.67 | $22.73 | 817,416 | — | — |
| 2012-08-17 | $18.27 | $22.25 | 897,285 | — | — |
| 2012-08-16 | $18.30 | $22.29 | 654,826 | — | — |
| 2012-08-15 | $18.31 | $22.30 | 348,744 | — | — |
| 2012-08-14 | $18.19 | $22.15 | 540,727 | — | — |
| 2012-08-13 | $18.18 | $22.14 | 434,194 | — | — |
| 2012-08-10 | $18.24 | $22.21 | 410,878 | — | — |
| 2012-08-09 | $18.31 | $22.30 | 676,281 | — | — |
| 2012-08-08 | $18.24 | $22.21 | 939,203 | — | — |
| 2012-08-07 | $18.14 | $22.10 | 839,119 | — | — |
| 2012-08-06 | $18.13 | $22.08 | 716,836 | — | — |
| 2012-08-03 | $18.14 | $22.10 | 830,066 | — | — |
| 2012-08-02 | $18.11 | $22.06 | 922,089 | — | — |
| 2012-08-01 | $17.79 | $21.66 | 1,005,678 | — | — |
| 2012-07-31 | $17.95 | $21.86 | 622,952 | — | — |
| 2012-07-30 | $18.03 | $21.96 | 923,329 | — | — |
| 2012-07-27 | $17.92 | $21.83 | 825,105 | — | — |
| 2012-07-26 | $17.79 | $21.66 | 757,886 | — | — |
| 2012-07-25 | $17.73 | $21.59 | 701,705 | — | — |
| 2012-07-24 | $17.56 | $21.39 | 883,022 | — | — |
| 2012-07-23 | $17.71 | $21.58 | 548,044 | — | — |
| 2012-07-20 | $17.85 | $21.74 | 641,679 | — | — |
| 2012-07-19 | $17.65 | $21.50 | 552,633 | — | — |
| 2012-07-18 | $17.79 | $21.66 | 821,508 | — | — |
| 2012-07-17 | $17.75 | $21.61 | 820,144 | — | — |
| 2012-07-16 | $17.70 | $21.56 | 649,245 | — | — |
| 2012-07-13 | $17.65 | $21.50 | 829,446 | — | — |
| 2012-07-12 | $17.46 | $21.26 | 764,335 | — | — |
| 2012-07-11 | $17.46 | $21.27 | 679,878 | — | — |
| 2012-07-10 | $17.45 | $21.25 | 668,096 | — | — |
| 2012-07-09 | $17.58 | $21.41 | 690,295 | — | — |
| 2012-07-06 | $17.61 | $21.45 | 538,743 | — | — |
| 2012-07-05 | $17.62 | $21.46 | 695,256 | — | — |
| 2012-07-03 | $17.66 | $21.51 | 591,947 | — | — |
| 2012-07-02 | $17.48 | $21.29 | 1,146,813 | — | — |
| 2012-06-29 | $17.18 | $20.93 | 1,218,621 | — | — |
| 2012-06-28 | $16.96 | $20.65 | 797,077 | — | — |
| 2012-06-27 | $16.89 | $20.57 | 1,120,025 | — | — |
| 2012-06-26 | $16.86 | $20.10 | 1,046,977 | — | — |
| 2012-06-25 | $16.92 | $20.18 | 1,049,333 | — | — |
| 2012-06-22 | $17.04 | $20.31 | 2,228,887 | — | — |
| 2012-06-21 | $16.76 | $19.99 | 1,281,127 | — | — |
| 2012-06-20 | $17.04 | $20.31 | 1,056,774 | — | — |
| 2012-06-19 | $16.97 | $20.24 | 1,308,535 | — | — |
| 2012-06-18 | $16.82 | $20.05 | 825,353 | — | — |
| 2012-06-15 | $16.91 | $20.16 | 1,284,723 | — | — |
| 2012-06-14 | $16.88 | $20.13 | 1,158,967 | — | — |
| 2012-06-13 | $16.59 | $19.78 | 760,987 | — | — |
| 2012-06-12 | $16.59 | $19.78 | 988,811 | — | — |
| 2012-06-11 | $16.47 | $19.63 | 991,292 | — | — |
| 2012-06-08 | $16.50 | $19.67 | 638,827 | — | — |
| 2012-06-07 | $16.43 | $19.59 | 939,452 | — | — |
| 2012-06-06 | $16.49 | $19.66 | 970,581 | — | — |
| 2012-06-05 | $16.03 | $19.11 | 902,618 | — | — |
| 2012-06-04 | $15.89 | $18.95 | 1,642,769 | — | — |
| 2012-06-01 | $15.92 | $18.98 | 1,011,135 | — | — |
| 2012-05-31 | $16.16 | $19.27 | 1,203,118 | — | — |
| 2012-05-30 | $16.06 | $19.15 | 876,821 | — | — |
| 2012-05-29 | $16.39 | $19.54 | 536,138 | — | — |
| 2012-05-25 | $16.36 | $19.51 | 726,881 | — | — |
| 2012-05-24 | $16.33 | $19.47 | 857,846 | — | — |
| 2012-05-23 | $16.18 | $19.29 | 930,150 | — | — |
| 2012-05-22 | $16.13 | $19.24 | 888,107 | — | — |
| 2012-05-21 | $16.04 | $19.12 | 1,342,020 | — | — |
| 2012-05-18 | $15.66 | $18.67 | 1,750,046 | — | — |
| 2012-05-17 | $15.72 | $18.75 | 2,395,570 | — | — |
| 2012-05-16 | $16.09 | $19.19 | 1,460,087 | — | — |
| 2012-05-15 | $16.29 | $19.42 | 1,121,637 | — | — |
| 2012-05-14 | $16.39 | $19.54 | 1,209,195 | — | — |
| 2012-05-11 | $16.69 | $19.90 | 1,689,400 | — | — |
| 2012-05-10 | $16.57 | $19.76 | 1,382,947 | — | — |
| 2012-05-09 | $16.34 | $19.49 | 1,216,512 | — | — |
| 2012-05-08 | $16.48 | $19.65 | 1,387,040 | — | — |
| 2012-05-07 | $16.49 | $19.66 | 1,038,792 | — | — |
| 2012-05-04 | $16.47 | $19.64 | 871,241 | — | — |
| 2012-05-03 | $16.63 | $19.83 | 1,102,786 | — | — |
| 2012-05-02 | $16.80 | $20.03 | 981,494 | — | — |
| 2012-05-01 | $16.81 | $20.04 | 2,207,680 | — | — |
| 2012-04-30 | $16.83 | $20.06 | 4,594,073 | — | — |
| 2012-04-27 | $16.82 | $20.05 | 1,627,018 | — | — |
| 2012-04-26 | $16.70 | $19.91 | 1,784,896 | — | — |
| 2012-04-25 | $16.35 | $19.50 | 3,539,779 | — | — |
| 2012-04-24 | $16.39 | $19.54 | 2,705,372 | — | — |
| 2012-04-23 | $16.37 | $19.52 | 718,076 | — | — |
| 2012-04-20 | $16.49 | $19.66 | 1,763,440 | — | — |
| 2012-04-19 | $16.34 | $19.48 | 1,340,904 | — | — |
| 2012-04-18 | $16.38 | $19.54 | 2,099,659 | — | — |
| 2012-04-17 | $16.42 | $19.58 | 9,048,127 | — | — |
| 2012-04-16 | $16.88 | $20.12 | 746,600 | — | — |
| 2012-04-13 | $16.63 | $19.83 | 419,436 | — | — |
| 2012-04-12 | $16.72 | $19.94 | 810,223 | — | — |
| 2012-04-11 | $16.60 | $19.79 | 632,626 | — | — |
| 2012-04-10 | $16.48 | $19.65 | 1,186,499 | — | — |
| 2012-04-09 | $16.61 | $19.80 | 744,988 | — | — |
| 2012-04-05 | $16.67 | $19.87 | 499,925 | — | — |
| 2012-04-04 | $16.74 | $19.96 | 813,199 | — | — |
| 2012-04-03 | $16.76 | $19.99 | 1,132,055 | — | — |
| 2012-04-02 | $16.92 | $20.18 | 1,265,128 | — | — |
| 2012-03-30 | $16.95 | $20.21 | 1,096,957 | — | — |
| 2012-03-29 | $16.80 | $20.03 | 753,546 | — | — |
| 2012-03-28 | $16.80 | $20.03 | 1,190,840 | — | — |
| 2012-03-27 | $17.30 | $20.21 | 1,676,130 | — | — |
| 2012-03-26 | $17.49 | $20.42 | 1,353,554 | — | — |
| 2012-03-23 | $17.34 | $20.25 | 968,348 | — | — |
| 2012-03-22 | $17.33 | $20.24 | 1,181,539 | — | — |
| 2012-03-21 | $17.34 | $20.25 | 983,107 | — | — |
| 2012-03-20 | $17.26 | $20.16 | 539,115 | — | — |
| 2012-03-19 | $17.26 | $20.16 | 1,205,102 | — | — |
| 2012-03-16 | $17.27 | $20.17 | 2,569,694 | — | — |
| 2012-03-15 | $17.05 | $19.92 | 792,612 | — | — |
| 2012-03-14 | $16.82 | $19.64 | 699,101 | — | — |
| 2012-03-13 | $17.09 | $19.96 | 851,273 | — | — |
| 2012-03-12 | $16.91 | $19.75 | 754,662 | — | — |
| 2012-03-09 | $16.89 | $19.73 | 923,949 | — | — |
| 2012-03-08 | $16.77 | $19.59 | 846,933 | — | — |
| 2012-03-07 | $16.69 | $19.49 | 544,076 | — | — |
| 2012-03-06 | $16.57 | $19.35 | 1,101,918 | — | — |
| 2012-03-05 | $16.90 | $19.74 | 1,890,561 | — | — |
| 2012-03-02 | $16.57 | $19.35 | 3,317,907 | — | — |
| 2012-03-01 | $16.10 | $18.80 | 1,408,991 | — | — |
| 2012-02-29 | $15.92 | $18.59 | 1,637,312 | — | — |
| 2012-02-28 | $16.21 | $18.93 | 911,547 | — | — |
| 2012-02-27 | $16.42 | $19.18 | 1,026,886 | — | — |
| 2012-02-24 | $16.16 | $18.87 | 471,152 | — | — |
| 2012-02-23 | $16.09 | $18.80 | 475,989 | — | — |
| 2012-02-22 | $15.92 | $18.60 | 689,427 | — | — |
| 2012-02-21 | $16.14 | $18.85 | 1,052,806 | — | — |
| 2012-02-17 | $16.33 | $19.07 | 462,471 | — | — |
| 2012-02-16 | $16.26 | $18.98 | 554,493 | — | — |
| 2012-02-15 | $16.09 | $18.79 | 573,220 | — | — |
| 2012-02-14 | $15.98 | $18.66 | 413,483 | — | — |
| 2012-02-13 | $16.17 | $18.89 | 713,487 | — | — |
| 2012-02-10 | $16.01 | $18.69 | 523,985 | — | — |
| 2012-02-09 | $16.12 | $18.82 | 806,750 | — | — |
| 2012-02-08 | $16.05 | $18.74 | 844,328 | — | — |
| 2012-02-07 | $16.03 | $18.72 | 725,641 | — | — |
| 2012-02-06 | $15.83 | $18.48 | 546,556 | — | — |
| 2012-02-03 | $15.90 | $18.57 | 1,154,750 | — | — |
| 2012-02-02 | $15.85 | $18.51 | 750,941 | — | — |
| 2012-02-01 | $15.89 | $18.56 | 1,479,187 | — | — |
| 2012-01-31 | $15.88 | $18.55 | 911,547 | — | — |
| 2012-01-30 | $15.84 | $18.50 | 713,859 | — | — |
| 2012-01-27 | $15.89 | $18.56 | 836,267 | — | — |
| 2012-01-26 | $15.84 | $18.50 | 1,169,137 | — | — |
| 2012-01-25 | $15.68 | $18.32 | 1,243,797 | — | — |
| 2012-01-24 | $15.63 | $18.25 | 437,419 | — | — |
| 2012-01-23 | $15.56 | $18.17 | 418,568 | — | — |
| 2012-01-20 | $15.55 | $18.16 | 622,456 | — | — |
| 2012-01-19 | $15.45 | $18.04 | 586,243 | — | — |
| 2012-01-18 | $15.41 | $18.00 | 480,950 | — | — |
| 2012-01-17 | $15.26 | $17.82 | 806,998 | — | — |
| 2012-01-13 | $15.36 | $17.94 | 614,023 | — | — |
| 2012-01-12 | $15.44 | $18.03 | 731,098 | — | — |
| 2012-01-11 | $15.45 | $18.04 | 1,190,096 | — | — |
| 2012-01-10 | $15.26 | $17.82 | 747,965 | — | — |
| 2012-01-09 | $15.06 | $17.59 | 833,166 | — | — |
| 2012-01-06 | $14.97 | $17.49 | 651,973 | — | — |
| 2012-01-05 | $15.10 | $17.64 | 715,843 | — | — |
| 2012-01-04 | $15.17 | $17.71 | 865,288 | — | — |
| 2012-01-03 | $15.26 | $17.83 | 1,005,430 | — | — |