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
- 2011-07-21 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 | $15.59 | $15.59 | 750,800 | — | — |
| 2012-12-28 | $15.44 | $15.44 | 622,500 | — | — |
| 2012-12-27 | $15.72 | $15.72 | 443,200 | — | — |
| 2012-12-26 | $15.66 | $15.66 | 266,800 | — | — |
| 2012-12-24 | $15.59 | $15.59 | 207,800 | — | — |
| 2012-12-21 | $15.74 | $15.74 | 2,017,700 | — | — |
| 2012-12-20 | $15.97 | $15.97 | 742,300 | — | — |
| 2012-12-19 | $15.78 | $15.78 | 1,040,600 | — | — |
| 2012-12-18 | $15.87 | $15.87 | 757,200 | — | — |
| 2012-12-17 | $15.40 | $15.40 | 552,100 | — | — |
| 2012-12-14 | $15.48 | $15.48 | 698,200 | — | — |
| 2012-12-13 | $15.77 | $15.77 | 1,779,600 | — | — |
| 2012-12-12 | $15.11 | $15.11 | 1,528,200 | — | — |
| 2012-12-11 | $15.03 | $15.03 | 3,415,900 | — | — |
| 2012-12-10 | $15.89 | $15.89 | 420,700 | — | — |
| 2012-12-07 | $15.98 | $15.98 | 706,900 | — | — |
| 2012-12-06 | $15.96 | $15.96 | 482,100 | — | — |
| 2012-12-05 | $15.61 | $15.61 | 792,700 | — | — |
| 2012-12-04 | $15.53 | $15.53 | 767,200 | — | — |
| 2012-12-03 | $14.88 | $14.88 | 2,704,200 | — | — |
| 2012-11-30 | $16.25 | $16.25 | 555,600 | — | — |
| 2012-11-29 | $16.47 | $16.47 | 368,700 | — | — |
| 2012-11-28 | $16.59 | $16.59 | 574,200 | — | — |
| 2012-11-27 | $16.64 | $16.64 | 466,600 | — | — |
| 2012-11-26 | $16.65 | $16.65 | 512,900 | — | — |
| 2012-11-23 | $16.34 | $16.34 | 231,300 | — | — |
| 2012-11-21 | $16.02 | $16.02 | 346,900 | — | — |
| 2012-11-20 | $15.64 | $15.64 | 655,600 | — | — |
| 2012-11-19 | $16.33 | $16.33 | 301,000 | — | — |
| 2012-11-16 | $15.78 | $15.78 | 449,000 | — | — |
| 2012-11-15 | $15.83 | $15.83 | 546,300 | — | — |
| 2012-11-14 | $15.91 | $15.91 | 579,200 | — | — |
| 2012-11-13 | $16.35 | $16.35 | 462,700 | — | — |
| 2012-11-12 | $16.74 | $16.74 | 316,800 | — | — |
| 2012-11-09 | $16.78 | $16.78 | 319,700 | — | — |
| 2012-11-08 | $16.64 | $16.64 | 474,800 | — | — |
| 2012-11-07 | $16.77 | $16.77 | 850,800 | — | — |
| 2012-11-06 | $17.12 | $17.12 | 451,600 | — | — |
| 2012-11-05 | $16.54 | $16.54 | 435,500 | — | — |
| 2012-11-02 | $16.31 | $16.31 | 534,500 | — | — |
| 2012-11-01 | $16.48 | $16.48 | 527,400 | — | — |
| 2012-10-31 | $16.07 | $16.07 | 426,800 | — | — |
| 2012-10-26 | $16.36 | $16.36 | 428,500 | — | — |
| 2012-10-25 | $16.15 | $16.15 | 490,900 | — | — |
| 2012-10-24 | $16.12 | $16.12 | 791,500 | — | — |
| 2012-10-23 | $16.45 | $16.45 | 353,900 | — | — |
| 2012-10-22 | $16.90 | $16.90 | 321,300 | — | — |
| 2012-10-19 | $16.57 | $16.57 | 319,200 | — | — |
| 2012-10-18 | $16.91 | $16.91 | 353,000 | — | — |
| 2012-10-17 | $16.95 | $16.95 | 374,400 | — | — |
| 2012-10-16 | $16.78 | $16.78 | 268,400 | — | — |
| 2012-10-15 | $16.81 | $16.81 | 296,900 | — | — |
| 2012-10-12 | $16.33 | $16.33 | 437,800 | — | — |
| 2012-10-11 | $16.72 | $16.72 | 467,200 | — | — |
| 2012-10-10 | $16.67 | $16.67 | 397,600 | — | — |
| 2012-10-09 | $16.75 | $16.75 | 525,000 | — | — |
| 2012-10-08 | $16.43 | $16.43 | 283,000 | — | — |
| 2012-10-05 | $16.63 | $16.63 | 419,100 | — | — |
| 2012-10-04 | $16.69 | $16.69 | 514,700 | — | — |
| 2012-10-03 | $16.37 | $16.37 | 282,100 | — | — |
| 2012-10-02 | $16.67 | $16.67 | 385,300 | — | — |
| 2012-10-01 | $16.68 | $16.68 | 357,100 | — | — |
| 2012-09-28 | $16.12 | $16.12 | 488,300 | — | — |
| 2012-09-27 | $16.75 | $16.75 | 487,100 | — | — |
| 2012-09-26 | $16.28 | $16.28 | 594,500 | — | — |
| 2012-09-25 | $16.06 | $16.06 | 677,900 | — | — |
| 2012-09-24 | $16.60 | $16.60 | 699,000 | — | — |
| 2012-09-21 | $16.57 | $16.57 | 1,213,300 | — | — |
| 2012-09-20 | $17.00 | $17.00 | 686,700 | — | — |
| 2012-09-19 | $17.48 | $17.48 | 702,100 | — | — |
| 2012-09-18 | $17.15 | $17.15 | 741,100 | — | — |
| 2012-09-17 | $17.09 | $17.09 | 465,000 | — | — |
| 2012-09-14 | $17.20 | $17.20 | 975,800 | — | — |
| 2012-09-13 | $17.17 | $17.17 | 816,200 | — | — |
| 2012-09-12 | $16.96 | $16.96 | 262,300 | — | — |
| 2012-09-11 | $17.03 | $17.03 | 339,200 | — | — |
| 2012-09-10 | $16.96 | $16.96 | 429,900 | — | — |
| 2012-09-07 | $16.88 | $16.88 | 536,100 | — | — |
| 2012-09-06 | $16.97 | $16.97 | 536,400 | — | — |
| 2012-09-05 | $16.40 | $16.40 | 448,200 | — | — |
| 2012-09-04 | $16.15 | $16.15 | 445,000 | — | — |
| 2012-08-31 | $15.82 | $15.82 | 720,300 | — | — |
| 2012-08-30 | $15.71 | $15.71 | 359,700 | — | — |
| 2012-08-29 | $15.92 | $15.92 | 1,119,800 | — | — |
| 2012-08-28 | $16.62 | $16.62 | 274,800 | — | — |
| 2012-08-27 | $16.85 | $16.85 | 571,000 | — | — |
| 2012-08-24 | $16.43 | $16.43 | 614,300 | — | — |
| 2012-08-23 | $16.49 | $16.49 | 576,100 | — | — |
| 2012-08-22 | $17.03 | $17.03 | 515,600 | — | — |
| 2012-08-21 | $17.38 | $17.38 | 430,000 | — | — |
| 2012-08-20 | $17.38 | $17.38 | 466,600 | — | — |
| 2012-08-17 | $17.37 | $17.37 | 980,500 | — | — |
| 2012-08-16 | $16.76 | $16.76 | 422,800 | — | — |
| 2012-08-15 | $16.98 | $16.98 | 276,100 | — | — |
| 2012-08-14 | $16.84 | $16.84 | 406,300 | — | — |
| 2012-08-13 | $16.95 | $16.95 | 467,000 | — | — |
| 2012-08-10 | $17.11 | $17.11 | 520,600 | — | — |
| 2012-08-09 | $16.94 | $16.94 | 741,300 | — | — |
| 2012-08-08 | $16.79 | $16.79 | 353,200 | — | — |
| 2012-08-07 | $16.97 | $16.97 | 533,600 | — | — |
| 2012-08-06 | $16.85 | $16.85 | 565,800 | — | — |
| 2012-08-03 | $16.69 | $16.69 | 1,049,900 | — | — |
| 2012-08-02 | $16.28 | $16.28 | 1,176,400 | — | — |
| 2012-08-01 | $16.65 | $16.65 | 1,309,200 | — | — |
| 2012-07-31 | $16.00 | $16.00 | 825,500 | — | — |
| 2012-07-30 | $16.18 | $16.18 | 816,500 | — | — |
| 2012-07-27 | $15.79 | $15.79 | 1,899,900 | — | — |
| 2012-07-26 | $15.12 | $15.12 | 1,214,400 | — | — |
| 2012-07-25 | $14.53 | $14.53 | 848,000 | — | — |
| 2012-07-24 | $15.11 | $15.11 | 668,900 | — | — |
| 2012-07-23 | $15.21 | $15.21 | 584,000 | — | — |
| 2012-07-20 | $15.61 | $15.61 | 2,502,600 | — | — |
| 2012-07-19 | $15.02 | $15.02 | 689,900 | — | — |
| 2012-07-18 | $14.80 | $14.80 | 758,900 | — | — |
| 2012-07-17 | $14.92 | $14.92 | 582,100 | — | — |
| 2012-07-16 | $14.79 | $14.79 | 310,900 | — | — |
| 2012-07-13 | $14.94 | $14.94 | 490,200 | — | — |
| 2012-07-12 | $14.65 | $14.65 | 600,300 | — | — |
| 2012-07-11 | $14.66 | $14.66 | 590,800 | — | — |
| 2012-07-10 | $14.91 | $14.91 | 801,100 | — | — |
| 2012-07-09 | $14.99 | $14.99 | 659,600 | — | — |
| 2012-07-06 | $14.89 | $14.89 | 479,500 | — | — |
| 2012-07-05 | $15.03 | $15.03 | 785,000 | — | — |
| 2012-07-03 | $14.96 | $14.96 | 667,700 | — | — |
| 2012-07-02 | $14.83 | $14.83 | 499,200 | — | — |
| 2012-06-29 | $14.65 | $14.65 | 741,900 | — | — |
| 2012-06-28 | $14.27 | $14.27 | 703,300 | — | — |
| 2012-06-27 | $13.68 | $13.68 | 383,400 | — | — |
| 2012-06-26 | $13.24 | $13.24 | 499,000 | — | — |
| 2012-06-25 | $13.24 | $13.24 | 580,000 | — | — |
| 2012-06-22 | $13.50 | $13.50 | 1,324,400 | — | — |
| 2012-06-21 | $13.45 | $13.45 | 789,100 | — | — |
| 2012-06-20 | $13.82 | $13.82 | 1,052,000 | — | — |
| 2012-06-19 | $13.84 | $13.84 | 1,742,700 | — | — |
| 2012-06-18 | $13.78 | $13.78 | 768,500 | — | — |
| 2012-06-15 | $13.98 | $13.98 | 1,551,400 | — | — |
| 2012-06-14 | $13.54 | $13.54 | 300,000 | — | — |
| 2012-06-13 | $13.42 | $13.42 | 442,800 | — | — |
| 2012-06-12 | $13.51 | $13.51 | 854,700 | — | — |
| 2012-06-11 | $13.55 | $13.55 | 876,400 | — | — |
| 2012-06-08 | $14.10 | $14.10 | 515,500 | — | — |
| 2012-06-07 | $14.35 | $14.35 | 860,700 | — | — |
| 2012-06-06 | $14.35 | $14.35 | 516,200 | — | — |
| 2012-06-05 | $14.15 | $14.15 | 810,500 | — | — |
| 2012-06-04 | $14.11 | $14.11 | 669,300 | — | — |
| 2012-06-01 | $14.01 | $14.01 | 789,800 | — | — |
| 2012-05-31 | $14.04 | $14.04 | 1,127,900 | — | — |
| 2012-05-30 | $14.18 | $14.18 | 665,000 | — | — |
| 2012-05-29 | $14.74 | $14.74 | 744,400 | — | — |
| 2012-05-25 | $14.44 | $14.44 | 509,800 | — | — |
| 2012-05-24 | $14.34 | $14.34 | 584,000 | — | — |
| 2012-05-23 | $14.37 | $14.37 | 864,000 | — | — |
| 2012-05-22 | $14.16 | $14.16 | 1,138,300 | — | — |
| 2012-05-21 | $14.53 | $14.53 | 975,400 | — | — |
| 2012-05-18 | $14.37 | $14.37 | 1,073,500 | — | — |
| 2012-05-17 | $14.38 | $14.38 | 1,051,300 | — | — |
| 2012-05-16 | $14.82 | $14.82 | 969,700 | — | — |
| 2012-05-15 | $14.54 | $14.54 | 1,135,600 | — | — |
| 2012-05-14 | $14.67 | $14.67 | 536,200 | — | — |
| 2012-05-11 | $14.93 | $14.93 | 397,300 | — | — |
| 2012-05-10 | $14.87 | $14.87 | 1,192,100 | — | — |
| 2012-05-09 | $15.00 | $15.00 | 1,044,900 | — | — |
| 2012-05-08 | $14.65 | $14.65 | 972,900 | — | — |
| 2012-05-07 | $14.35 | $14.35 | 472,000 | — | — |
| 2012-05-04 | $14.20 | $14.20 | 641,300 | — | — |
| 2012-05-03 | $14.65 | $14.65 | 1,070,200 | — | — |
| 2012-05-02 | $15.07 | $15.07 | 1,623,200 | — | — |
| 2012-05-01 | $15.08 | $15.08 | 1,425,900 | — | — |
| 2012-04-30 | $15.22 | $15.22 | 1,351,300 | — | — |
| 2012-04-27 | $14.97 | $14.97 | 793,900 | — | — |
| 2012-04-26 | $14.80 | $14.80 | 786,100 | — | — |
| 2012-04-25 | $14.45 | $14.45 | 840,800 | — | — |
| 2012-04-24 | $14.33 | $14.33 | 506,500 | — | — |
| 2012-04-23 | $13.98 | $13.98 | 625,800 | — | — |
| 2012-04-20 | $14.30 | $14.30 | 430,000 | — | — |
| 2012-04-19 | $14.28 | $14.28 | 512,100 | — | — |
| 2012-04-18 | $14.10 | $14.10 | 401,700 | — | — |
| 2012-04-17 | $14.38 | $14.38 | 388,100 | — | — |
| 2012-04-16 | $14.40 | $14.40 | 569,700 | — | — |
| 2012-04-13 | $14.26 | $14.26 | 608,700 | — | — |
| 2012-04-12 | $14.57 | $14.57 | 526,700 | — | — |
| 2012-04-11 | $14.08 | $14.08 | 436,400 | — | — |
| 2012-04-10 | $14.00 | $14.00 | 745,100 | — | — |
| 2012-04-09 | $14.33 | $14.33 | 549,300 | — | — |
| 2012-04-05 | $14.55 | $14.55 | 656,600 | — | — |
| 2012-04-04 | $14.00 | $14.00 | 430,700 | — | — |
| 2012-04-03 | $14.40 | $14.40 | 595,600 | — | — |
| 2012-04-02 | $14.50 | $14.50 | 960,700 | — | — |
| 2012-03-30 | $14.21 | $14.21 | 372,300 | — | — |
| 2012-03-29 | $14.26 | $14.26 | 568,000 | — | — |
| 2012-03-28 | $13.90 | $13.90 | 646,600 | — | — |
| 2012-03-27 | $14.24 | $14.24 | 422,800 | — | — |
| 2012-03-26 | $14.32 | $14.32 | 580,000 | — | — |
| 2012-03-23 | $14.11 | $14.11 | 807,500 | — | — |
| 2012-03-22 | $14.01 | $14.01 | 619,800 | — | — |
| 2012-03-21 | $14.34 | $14.34 | 472,000 | — | — |
| 2012-03-20 | $14.40 | $14.40 | 818,100 | — | — |
| 2012-03-19 | $14.55 | $14.55 | 1,851,100 | — | — |
| 2012-03-16 | $13.88 | $13.88 | 4,462,900 | — | — |
| 2012-03-15 | $13.98 | $13.98 | 916,500 | — | — |
| 2012-03-14 | $14.40 | $14.40 | 655,100 | — | — |
| 2012-03-13 | $14.54 | $14.54 | 721,900 | — | — |
| 2012-03-12 | $14.35 | $14.35 | 914,000 | — | — |
| 2012-03-09 | $14.29 | $14.29 | 667,100 | — | — |
| 2012-03-08 | $13.89 | $13.89 | 438,300 | — | — |
| 2012-03-07 | $13.81 | $13.81 | 701,400 | — | — |
| 2012-03-06 | $13.34 | $13.34 | 1,225,800 | — | — |
| 2012-03-05 | $13.85 | $13.85 | 710,600 | — | — |
| 2012-03-02 | $14.17 | $14.17 | 819,400 | — | — |
| 2012-03-01 | $14.69 | $14.69 | 730,800 | — | — |
| 2012-02-29 | $14.33 | $14.33 | 879,400 | — | — |
| 2012-02-28 | $14.59 | $14.59 | 797,600 | — | — |
| 2012-02-27 | $14.43 | $14.43 | 431,100 | — | — |
| 2012-02-24 | $14.43 | $14.43 | 363,700 | — | — |
| 2012-02-23 | $14.39 | $14.39 | 684,300 | — | — |
| 2012-02-22 | $13.97 | $13.97 | 792,900 | — | — |
| 2012-02-21 | $14.34 | $14.34 | 504,400 | — | — |
| 2012-02-17 | $14.45 | $14.45 | 394,900 | — | — |
| 2012-02-16 | $14.66 | $14.66 | 568,000 | — | — |
| 2012-02-15 | $14.28 | $14.28 | 726,300 | — | — |
| 2012-02-14 | $14.74 | $14.74 | 438,500 | — | — |
| 2012-02-13 | $14.88 | $14.88 | 611,100 | — | — |
| 2012-02-10 | $15.10 | $15.10 | 650,600 | — | — |
| 2012-02-09 | $15.26 | $15.26 | 844,900 | — | — |
| 2012-02-08 | $15.65 | $15.65 | 1,116,500 | — | — |
| 2012-02-07 | $15.59 | $15.59 | 1,436,200 | — | — |
| 2012-02-06 | $15.14 | $15.14 | 950,600 | — | — |
| 2012-02-03 | $15.03 | $15.03 | 1,643,600 | — | — |
| 2012-02-02 | $14.35 | $14.35 | 2,484,200 | — | — |
| 2012-02-01 | $14.19 | $14.19 | 1,581,400 | — | — |
| 2012-01-31 | $13.43 | $13.43 | 1,950,300 | — | — |
| 2012-01-30 | $13.42 | $13.42 | 2,464,000 | — | — |
| 2012-01-27 | $13.81 | $13.81 | 1,320,900 | — | — |
| 2012-01-26 | $13.51 | $13.51 | 2,651,000 | — | — |
| 2012-01-25 | $13.77 | $13.77 | 3,285,600 | — | — |
| 2012-01-24 | $13.58 | $13.58 | 3,694,900 | — | — |
| 2012-01-23 | $13.84 | $13.84 | 2,179,300 | — | — |
| 2012-01-20 | $13.30 | $13.30 | 2,066,500 | — | — |
| 2012-01-19 | $12.79 | $12.79 | 4,220,800 | — | — |
| 2012-01-18 | $12.86 | $12.86 | 11,524,200 | — | — |
| 2012-01-17 | $13.40 | $13.40 | 11,610,600 | — | — |
| 2012-01-13 | $12.63 | $12.63 | 959,100 | — | — |
| 2012-01-12 | $12.09 | $12.09 | 2,189,900 | — | — |
| 2012-01-11 | $11.25 | $11.25 | 1,179,800 | — | — |
| 2012-01-10 | $11.51 | $11.51 | 511,100 | — | — |
| 2012-01-09 | $11.73 | $11.73 | 385,000 | — | — |
| 2012-01-06 | $11.70 | $11.70 | 505,800 | — | — |
| 2012-01-05 | $11.72 | $11.72 | 282,600 | — | — |
| 2012-01-04 | $11.62 | $11.62 | 174,100 | — | — |
| 2012-01-03 | $11.47 | $11.47 | 164,600 | — | — |