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
- 2012-05-04 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 | $13.49 | $13.49 | 110,400 | — | — |
| 2012-12-28 | $13.25 | $13.25 | 47,000 | — | — |
| 2012-12-27 | $13.23 | $13.23 | 37,400 | — | — |
| 2012-12-26 | $13.30 | $13.30 | 44,600 | — | — |
| 2012-12-24 | $13.69 | $13.69 | 15,000 | — | — |
| 2012-12-21 | $13.99 | $13.99 | 201,400 | — | — |
| 2012-12-20 | $14.03 | $14.03 | 45,600 | — | — |
| 2012-12-19 | $14.09 | $14.09 | 386,300 | — | — |
| 2012-12-18 | $13.91 | $13.91 | 132,400 | — | — |
| 2012-12-17 | $13.72 | $13.72 | 57,600 | — | — |
| 2012-12-14 | $13.54 | $13.54 | 66,400 | — | — |
| 2012-12-13 | $13.39 | $13.39 | 25,900 | — | — |
| 2012-12-12 | $13.27 | $13.27 | 80,900 | — | — |
| 2012-12-11 | $13.63 | $13.63 | 212,600 | — | — |
| 2012-12-10 | $13.42 | $13.42 | 57,000 | — | — |
| 2012-12-07 | $13.50 | $13.50 | 108,300 | — | — |
| 2012-12-06 | $13.55 | $13.55 | 171,000 | — | — |
| 2012-12-05 | $13.20 | $13.20 | 145,900 | — | — |
| 2012-12-04 | $13.22 | $13.22 | 133,500 | — | — |
| 2012-12-03 | $13.16 | $13.16 | 184,600 | — | — |
| 2012-11-30 | $13.23 | $13.23 | 138,700 | — | — |
| 2012-11-29 | $13.36 | $13.36 | 255,300 | — | — |
| 2012-11-28 | $13.29 | $13.29 | 170,400 | — | — |
| 2012-11-27 | $13.09 | $13.09 | 218,100 | — | — |
| 2012-11-26 | $13.55 | $13.55 | 281,400 | — | — |
| 2012-11-23 | $12.99 | $12.99 | 136,200 | — | — |
| 2012-11-21 | $12.97 | $12.97 | 1,983,700 | — | — |
| 2012-11-20 | $15.66 | $15.66 | 410,000 | — | — |
| 2012-11-19 | $14.98 | $14.98 | 55,100 | — | — |
| 2012-11-16 | $14.94 | $14.94 | 56,200 | — | — |
| 2012-11-15 | $14.68 | $14.68 | 224,700 | — | — |
| 2012-11-14 | $15.51 | $15.51 | 73,800 | — | — |
| 2012-11-13 | $16.11 | $16.11 | 44,300 | — | — |
| 2012-11-12 | $15.80 | $15.80 | 42,500 | — | — |
| 2012-11-09 | $15.76 | $15.76 | 40,500 | — | — |
| 2012-11-08 | $15.52 | $15.52 | 51,300 | — | — |
| 2012-11-07 | $15.90 | $15.90 | 88,800 | — | — |
| 2012-11-06 | $16.41 | $16.41 | 39,200 | — | — |
| 2012-11-05 | $16.73 | $16.73 | 21,500 | — | — |
| 2012-11-02 | $16.48 | $16.48 | 41,100 | — | — |
| 2012-11-01 | $16.71 | $16.71 | 125,000 | — | — |
| 2012-10-31 | $16.14 | $16.14 | 181,600 | — | — |
| 2012-10-26 | $16.28 | $16.28 | 127,600 | — | — |
| 2012-10-25 | $17.00 | $17.00 | 58,000 | — | — |
| 2012-10-24 | $16.79 | $16.79 | 64,300 | — | — |
| 2012-10-23 | $16.50 | $16.50 | 37,400 | — | — |
| 2012-10-22 | $16.48 | $16.48 | 99,100 | — | — |
| 2012-10-19 | $16.25 | $16.25 | 81,900 | — | — |
| 2012-10-18 | $16.57 | $16.57 | 320,600 | — | — |
| 2012-10-17 | $16.22 | $16.22 | 36,200 | — | — |
| 2012-10-16 | $16.08 | $16.08 | 88,900 | — | — |
| 2012-10-15 | $15.72 | $15.72 | 86,100 | — | — |
| 2012-10-12 | $16.09 | $16.09 | 110,200 | — | — |
| 2012-10-11 | $16.50 | $16.50 | 100,600 | — | — |
| 2012-10-10 | $16.66 | $16.66 | 155,700 | — | — |
| 2012-10-09 | $17.25 | $17.25 | 249,200 | — | — |
| 2012-10-08 | $17.63 | $17.63 | 187,000 | — | — |
| 2012-10-05 | $17.94 | $17.94 | 81,400 | — | — |
| 2012-10-04 | $18.04 | $18.04 | 141,200 | — | — |
| 2012-10-03 | $17.54 | $17.54 | 70,600 | — | — |
| 2012-10-02 | $17.35 | $17.35 | 115,500 | — | — |
| 2012-10-01 | $17.96 | $17.96 | 70,800 | — | — |
| 2012-09-28 | $18.33 | $18.33 | 85,300 | — | — |
| 2012-09-27 | $18.43 | $18.43 | 57,400 | — | — |
| 2012-09-26 | $18.22 | $18.22 | 63,500 | — | — |
| 2012-09-25 | $17.88 | $17.88 | 114,400 | — | — |
| 2012-09-24 | $18.42 | $18.42 | 48,000 | — | — |
| 2012-09-21 | $18.47 | $18.47 | 171,600 | — | — |
| 2012-09-20 | $17.98 | $17.98 | 38,800 | — | — |
| 2012-09-19 | $18.35 | $18.35 | 93,300 | — | — |
| 2012-09-18 | $17.47 | $17.47 | 73,200 | — | — |
| 2012-09-17 | $17.71 | $17.71 | 77,900 | — | — |
| 2012-09-14 | $18.01 | $18.01 | 60,400 | — | — |
| 2012-09-13 | $17.82 | $17.82 | 118,600 | — | — |
| 2012-09-12 | $18.41 | $18.41 | 39,800 | — | — |
| 2012-09-11 | $18.57 | $18.57 | 149,700 | — | — |
| 2012-09-10 | $18.04 | $18.04 | 72,500 | — | — |
| 2012-09-07 | $18.23 | $18.23 | 41,400 | — | — |
| 2012-09-06 | $18.64 | $18.64 | 85,600 | — | — |
| 2012-09-05 | $18.17 | $18.17 | 76,900 | — | — |
| 2012-09-04 | $18.37 | $18.37 | 139,800 | — | — |
| 2012-08-31 | $18.34 | $18.34 | 78,800 | — | — |
| 2012-08-30 | $18.32 | $18.32 | 116,200 | — | — |
| 2012-08-29 | $18.39 | $18.39 | 56,100 | — | — |
| 2012-08-28 | $18.97 | $18.97 | 89,400 | — | — |
| 2012-08-27 | $19.19 | $19.19 | 150,900 | — | — |
| 2012-08-24 | $18.90 | $18.90 | 126,600 | — | — |
| 2012-08-23 | $18.12 | $18.12 | 714,800 | — | — |
| 2012-08-22 | $16.58 | $16.58 | 106,000 | — | — |
| 2012-08-21 | $15.82 | $15.82 | 143,500 | — | — |
| 2012-08-20 | $16.09 | $16.09 | 45,000 | — | — |
| 2012-08-17 | $16.23 | $16.23 | 47,600 | — | — |
| 2012-08-16 | $16.72 | $16.72 | 67,900 | — | — |
| 2012-08-15 | $16.11 | $16.11 | 90,000 | — | — |
| 2012-08-14 | $16.13 | $16.13 | 45,800 | — | — |
| 2012-08-13 | $16.23 | $16.23 | 19,000 | — | — |
| 2012-08-10 | $16.18 | $16.18 | 37,200 | — | — |
| 2012-08-09 | $16.14 | $16.14 | 64,900 | — | — |
| 2012-08-08 | $16.17 | $16.17 | 77,600 | — | — |
| 2012-08-07 | $16.24 | $16.24 | 58,500 | — | — |
| 2012-08-06 | $16.14 | $16.14 | 26,200 | — | — |
| 2012-08-03 | $16.06 | $16.06 | 88,600 | — | — |
| 2012-08-02 | $15.95 | $15.95 | 197,000 | — | — |
| 2012-08-01 | $16.35 | $16.35 | 128,500 | — | — |
| 2012-07-31 | $16.61 | $16.61 | 96,200 | — | — |
| 2012-07-30 | $16.53 | $16.53 | 34,000 | — | — |
| 2012-07-27 | $16.19 | $16.19 | 96,300 | — | — |
| 2012-07-26 | $16.07 | $16.07 | 48,900 | — | — |
| 2012-07-25 | $16.25 | $16.25 | 60,500 | — | — |
| 2012-07-24 | $16.03 | $16.03 | 74,900 | — | — |
| 2012-07-23 | $16.13 | $16.13 | 152,300 | — | — |
| 2012-07-20 | $16.79 | $16.79 | 109,400 | — | — |
| 2012-07-19 | $16.65 | $16.65 | 243,000 | — | — |
| 2012-07-18 | $16.65 | $16.65 | 154,400 | — | — |
| 2012-07-17 | $16.76 | $16.76 | 60,800 | — | — |
| 2012-07-16 | $16.70 | $16.70 | 29,700 | — | — |
| 2012-07-13 | $16.99 | $16.99 | 27,400 | — | — |
| 2012-07-12 | $16.17 | $16.17 | 215,400 | — | — |
| 2012-07-11 | $16.56 | $16.56 | 68,600 | — | — |
| 2012-07-10 | $16.76 | $16.76 | 53,200 | — | — |
| 2012-07-09 | $16.62 | $16.62 | 65,200 | — | — |
| 2012-07-06 | $16.37 | $16.37 | 72,900 | — | — |
| 2012-07-05 | $16.38 | $16.38 | 98,000 | — | — |
| 2012-07-03 | $16.14 | $16.14 | 23,900 | — | — |
| 2012-07-02 | $16.12 | $16.12 | 72,900 | — | — |
| 2012-06-29 | $16.05 | $16.05 | 163,600 | — | — |
| 2012-06-28 | $15.67 | $15.67 | 141,000 | — | — |
| 2012-06-27 | $15.99 | $15.99 | 55,700 | — | — |
| 2012-06-26 | $16.05 | $16.05 | 99,100 | — | — |
| 2012-06-25 | $15.03 | $15.03 | 271,400 | — | — |
| 2012-06-22 | $15.05 | $15.05 | 1,340,900 | — | — |
| 2012-06-21 | $15.70 | $15.70 | 192,800 | — | — |
| 2012-06-20 | $15.56 | $15.56 | 55,600 | — | — |
| 2012-06-19 | $15.17 | $15.17 | 98,800 | — | — |
| 2012-06-18 | $14.97 | $14.97 | 107,000 | — | — |
| 2012-06-15 | $14.78 | $14.78 | 104,000 | — | — |
| 2012-06-14 | $15.30 | $15.30 | 142,600 | — | — |
| 2012-06-13 | $15.27 | $15.27 | 149,400 | — | — |
| 2012-06-12 | $15.03 | $15.03 | 101,000 | — | — |
| 2012-06-11 | $14.59 | $14.59 | 114,800 | — | — |
| 2012-06-08 | $14.65 | $14.65 | 179,000 | — | — |
| 2012-06-07 | $13.89 | $13.89 | 131,100 | — | — |
| 2012-06-06 | $14.90 | $14.90 | 129,900 | — | — |
| 2012-06-05 | $15.40 | $15.40 | 60,000 | — | — |
| 2012-06-04 | $15.29 | $15.29 | 88,800 | — | — |
| 2012-06-01 | $15.54 | $15.54 | 103,800 | — | — |
| 2012-05-31 | $16.28 | $16.28 | 233,600 | — | — |
| 2012-05-30 | $15.68 | $15.68 | 951,300 | — | — |
| 2012-05-29 | $17.13 | $17.13 | 182,000 | — | — |
| 2012-05-25 | $17.40 | $17.40 | 204,400 | — | — |
| 2012-05-24 | $16.67 | $16.67 | 218,400 | — | — |
| 2012-05-23 | $16.49 | $16.49 | 59,000 | — | — |
| 2012-05-22 | $16.50 | $16.50 | 266,900 | — | — |
| 2012-05-21 | $17.04 | $17.04 | 164,900 | — | — |
| 2012-05-18 | $17.80 | $17.80 | 270,400 | — | — |
| 2012-05-17 | $18.18 | $18.18 | 241,200 | — | — |
| 2012-05-16 | $18.47 | $18.47 | 167,300 | — | — |
| 2012-05-15 | $18.48 | $18.48 | 244,000 | — | — |
| 2012-05-14 | $18.15 | $18.15 | 274,900 | — | — |
| 2012-05-11 | $17.45 | $17.45 | 252,000 | — | — |
| 2012-05-10 | $17.40 | $17.40 | 25,400 | — | — |
| 2012-05-09 | $16.85 | $16.85 | 292,000 | — | — |
| 2012-05-08 | $17.00 | $17.00 | 502,300 | — | — |
| 2012-05-07 | $17.05 | $17.05 | 587,000 | — | — |
| 2012-05-04 | $16.81 | $16.81 | 9,219,800 | — | — |