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
- 2000-03-03 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 | $12.36 | $12.36 | 96,725 | — | — |
| 2012-12-28 | $12.00 | $12.00 | 26,167 | — | — |
| 2012-12-27 | $12.24 | $12.24 | 11,767 | — | — |
| 2012-12-26 | $12.24 | $12.24 | 21,217 | — | — |
| 2012-12-24 | $12.24 | $12.24 | 6,958 | — | — |
| 2012-12-21 | $12.48 | $12.48 | 33,700 | — | — |
| 2012-12-20 | $12.24 | $12.24 | 26,333 | — | — |
| 2012-12-19 | $12.36 | $12.36 | 46,442 | — | — |
| 2012-12-18 | $12.12 | $12.12 | 115,117 | — | — |
| 2012-12-17 | $12.12 | $12.12 | 26,442 | — | — |
| 2012-12-14 | $12.48 | $12.48 | 19,100 | — | — |
| 2012-12-13 | $12.12 | $12.12 | 55,317 | — | — |
| 2012-12-12 | $12.24 | $12.24 | 64,808 | — | — |
| 2012-12-11 | $12.60 | $12.60 | 32,342 | — | — |
| 2012-12-10 | $12.36 | $12.36 | 5,250 | — | — |
| 2012-12-07 | $12.72 | $12.72 | 44,133 | — | — |
| 2012-12-06 | $12.72 | $12.72 | 7,817 | — | — |
| 2012-12-05 | $12.96 | $12.96 | 18,275 | — | — |
| 2012-12-04 | $12.72 | $12.72 | 44,217 | — | — |
| 2012-12-03 | $12.60 | $12.60 | 29,783 | — | — |
| 2012-11-30 | $12.12 | $12.12 | 77,600 | — | — |
| 2012-11-29 | $11.28 | $11.28 | 22,508 | — | — |
| 2012-11-28 | $10.80 | $10.80 | 12,050 | — | — |
| 2012-11-27 | $11.04 | $11.04 | 7,758 | — | — |
| 2012-11-26 | $11.28 | $11.28 | 8,900 | — | — |
| 2012-11-23 | $11.28 | $11.28 | 17,533 | — | — |
| 2012-11-21 | $10.56 | $10.56 | 19,125 | — | — |
| 2012-11-20 | $10.44 | $10.44 | 19,017 | — | — |
| 2012-11-19 | $10.80 | $10.80 | 162,150 | — | — |
| 2012-11-16 | $9.48 | $9.48 | 48,008 | — | — |
| 2012-11-15 | $8.76 | $8.76 | 129,217 | — | — |
| 2012-11-14 | $12.24 | $12.24 | 36,292 | — | — |
| 2012-11-13 | $12.36 | $12.36 | 12,325 | — | — |
| 2012-11-12 | $12.36 | $12.36 | 10,500 | — | — |
| 2012-11-09 | $12.24 | $12.24 | 10,375 | — | — |
| 2012-11-08 | $12.60 | $12.60 | 16,075 | — | — |
| 2012-11-07 | $12.36 | $12.36 | 9,075 | — | — |
| 2012-11-06 | $12.84 | $12.84 | 21,783 | — | — |
| 2012-11-05 | $12.48 | $12.48 | 20,692 | — | — |
| 2012-11-02 | $12.00 | $12.00 | 36,583 | — | — |
| 2012-11-01 | $12.00 | $12.00 | 22,092 | — | — |
| 2012-10-31 | $11.88 | $11.88 | 34,417 | — | — |
| 2012-10-26 | $11.52 | $11.52 | 25,025 | — | — |
| 2012-10-25 | $11.52 | $11.52 | 27,900 | — | — |
| 2012-10-24 | $11.52 | $11.52 | 43,633 | — | — |
| 2012-10-23 | $11.64 | $11.64 | 19,808 | — | — |
| 2012-10-22 | $11.52 | $11.52 | 5,150 | — | — |
| 2012-10-19 | $11.64 | $11.64 | 24,508 | — | — |
| 2012-10-18 | $11.64 | $11.64 | 22,817 | — | — |
| 2012-10-17 | $12.00 | $12.00 | 18,608 | — | — |
| 2012-10-16 | $11.64 | $11.64 | 18,125 | — | — |
| 2012-10-15 | $12.00 | $12.00 | 16,967 | — | — |
| 2012-10-12 | $11.76 | $11.76 | 68,250 | — | — |
| 2012-10-11 | $11.88 | $11.88 | 47,642 | — | — |
| 2012-10-10 | $11.88 | $11.88 | 20,233 | — | — |
| 2012-10-09 | $12.12 | $12.12 | 9,567 | — | — |
| 2012-10-08 | $12.36 | $12.36 | 9,083 | — | — |
| 2012-10-05 | $12.12 | $12.12 | 15,342 | — | — |
| 2012-10-04 | $12.36 | $12.36 | 12,458 | — | — |
| 2012-10-03 | $12.24 | $12.24 | 25,200 | — | — |
| 2012-10-02 | $12.36 | $12.36 | 23,275 | — | — |
| 2012-10-01 | $12.24 | $12.24 | 25,117 | — | — |
| 2012-09-28 | $12.36 | $12.36 | 19,167 | — | — |
| 2012-09-27 | $12.36 | $12.36 | 28,100 | — | — |
| 2012-09-26 | $12.36 | $12.36 | 27,342 | — | — |
| 2012-09-25 | $12.72 | $12.72 | 15,083 | — | — |
| 2012-09-24 | $12.60 | $12.60 | 27,583 | — | — |
| 2012-09-21 | $13.08 | $13.08 | 13,033 | — | — |
| 2012-09-20 | $13.08 | $13.08 | 10,192 | — | — |
| 2012-09-19 | $13.20 | $13.20 | 11,092 | — | — |
| 2012-09-18 | $13.32 | $13.32 | 14,317 | — | — |
| 2012-09-17 | $13.20 | $13.20 | 9,408 | — | — |
| 2012-09-14 | $13.44 | $13.44 | 30,175 | — | — |
| 2012-09-13 | $12.72 | $12.72 | 46,767 | — | — |
| 2012-09-12 | $13.56 | $13.56 | 17,992 | — | — |
| 2012-09-11 | $13.32 | $13.32 | 19,658 | — | — |
| 2012-09-10 | $12.48 | $12.48 | 32,100 | — | — |
| 2012-09-07 | $13.08 | $13.08 | 11,942 | — | — |
| 2012-09-06 | $12.84 | $12.84 | 18,500 | — | — |
| 2012-09-05 | $13.44 | $13.44 | 22,975 | — | — |
| 2012-09-04 | $13.68 | $13.68 | 13,808 | — | — |
| 2012-08-31 | $12.84 | $12.84 | 54,917 | — | — |
| 2012-08-30 | $12.84 | $12.84 | 12,350 | — | — |
| 2012-08-29 | $12.48 | $12.48 | 34,375 | — | — |
| 2012-08-28 | $12.36 | $12.36 | 11,067 | — | — |
| 2012-08-27 | $12.00 | $12.00 | 22,133 | — | — |
| 2012-08-24 | $12.36 | $12.36 | 12,667 | — | — |
| 2012-08-23 | $12.24 | $12.24 | 19,425 | — | — |
| 2012-08-22 | $12.36 | $12.36 | 6,700 | — | — |
| 2012-08-21 | $12.48 | $12.48 | 23,458 | — | — |
| 2012-08-20 | $12.12 | $12.12 | 27,025 | — | — |
| 2012-08-17 | $12.60 | $12.60 | 11,142 | — | — |
| 2012-08-16 | $12.72 | $12.72 | 22,558 | — | — |
| 2012-08-15 | $12.24 | $12.24 | 18,858 | — | — |
| 2012-08-14 | $12.12 | $12.12 | 53,892 | — | — |
| 2012-08-13 | $12.60 | $12.60 | 52,850 | — | — |
| 2012-08-10 | $12.96 | $12.96 | 18,017 | — | — |
| 2012-08-09 | $13.08 | $13.08 | 22,475 | — | — |
| 2012-08-08 | $12.60 | $12.60 | 14,900 | — | — |
| 2012-08-07 | $12.36 | $12.36 | 42,908 | — | — |
| 2012-08-06 | $12.60 | $12.60 | 20,350 | — | — |
| 2012-08-03 | $12.12 | $12.12 | 26,808 | — | — |
| 2012-08-02 | $12.24 | $12.24 | 20,858 | — | — |
| 2012-08-01 | $12.96 | $12.96 | 12,383 | — | — |
| 2012-07-31 | $12.84 | $12.84 | 17,842 | — | — |
| 2012-07-30 | $13.20 | $13.20 | 18,183 | — | — |
| 2012-07-27 | $13.08 | $13.08 | 29,192 | — | — |
| 2012-07-26 | $12.84 | $12.84 | 10,608 | — | — |
| 2012-07-25 | $12.60 | $12.60 | 31,800 | — | — |
| 2012-07-24 | $12.48 | $12.48 | 12,117 | — | — |
| 2012-07-23 | $12.36 | $12.36 | 26,817 | — | — |
| 2012-07-20 | $12.48 | $12.48 | 27,775 | — | — |
| 2012-07-19 | $12.48 | $12.48 | 32,308 | — | — |
| 2012-07-18 | $12.72 | $12.72 | 18,250 | — | — |
| 2012-07-17 | $12.12 | $12.12 | 110,050 | — | — |
| 2012-07-16 | $13.20 | $13.20 | 9,850 | — | — |
| 2012-07-13 | $13.32 | $13.32 | 6,283 | — | — |
| 2012-07-12 | $13.32 | $13.32 | 31,042 | — | — |
| 2012-07-11 | $13.68 | $13.68 | 5,817 | — | — |
| 2012-07-10 | $13.68 | $13.68 | 11,317 | — | — |
| 2012-07-09 | $13.92 | $13.92 | 7,825 | — | — |
| 2012-07-06 | $14.28 | $14.28 | 10,800 | — | — |
| 2012-07-05 | $14.04 | $14.04 | 6,175 | — | — |
| 2012-07-03 | $14.28 | $14.28 | 13,358 | — | — |
| 2012-07-02 | $14.52 | $14.52 | 38,025 | — | — |
| 2012-06-29 | $14.28 | $14.28 | 95,792 | — | — |
| 2012-06-28 | $14.04 | $14.04 | 27,808 | — | — |
| 2012-06-27 | $14.04 | $14.04 | 27,050 | — | — |
| 2012-06-26 | $13.68 | $13.68 | 26,775 | — | — |
| 2012-06-25 | $13.92 | $13.92 | 16,842 | — | — |
| 2012-06-22 | $14.04 | $14.04 | 13,158 | — | — |
| 2012-06-21 | $14.16 | $14.16 | 26,608 | — | — |
| 2012-06-20 | $13.80 | $13.80 | 36,783 | — | — |
| 2012-06-19 | $14.28 | $14.28 | 15,358 | — | — |
| 2012-06-18 | $14.28 | $14.28 | 125,400 | — | — |
| 2012-06-15 | $12.96 | $12.96 | 316,442 | — | — |
| 2012-06-14 | $14.04 | $14.04 | 35,542 | — | — |
| 2012-06-13 | $14.40 | $14.40 | 24,225 | — | — |
| 2012-06-12 | $15.24 | $15.24 | 13,142 | — | — |
| 2012-06-11 | $15.24 | $15.24 | 28,325 | — | — |
| 2012-06-08 | $15.96 | $15.96 | 10,825 | — | — |
| 2012-06-07 | $15.72 | $15.72 | 41,583 | — | — |
| 2012-06-06 | $15.72 | $15.72 | 14,317 | — | — |
| 2012-06-05 | $15.48 | $15.48 | 10,092 | — | — |
| 2012-06-04 | $15.00 | $15.00 | 28,475 | — | — |
| 2012-06-01 | $15.36 | $15.36 | 26,283 | — | — |
| 2012-05-31 | $14.88 | $14.88 | 21,158 | — | — |
| 2012-05-30 | $14.76 | $14.76 | 17,783 | — | — |
| 2012-05-29 | $14.88 | $14.88 | 23,825 | — | — |
| 2012-05-25 | $14.76 | $14.76 | 20,708 | — | — |
| 2012-05-24 | $15.00 | $15.00 | 13,208 | — | — |
| 2012-05-23 | $14.40 | $14.40 | 22,333 | — | — |
| 2012-05-22 | $14.16 | $14.16 | 15,750 | — | — |
| 2012-05-21 | $14.04 | $14.04 | 11,125 | — | — |
| 2012-05-18 | $13.80 | $13.80 | 29,383 | — | — |
| 2012-05-17 | $13.92 | $13.92 | 20,408 | — | — |
| 2012-05-16 | $13.92 | $13.92 | 25,000 | — | — |
| 2012-05-15 | $13.92 | $13.92 | 46,192 | — | — |
| 2012-05-14 | $13.68 | $13.68 | 13,142 | — | — |
| 2012-05-11 | $13.44 | $13.44 | 20,333 | — | — |
| 2012-05-10 | $13.80 | $13.80 | 26,500 | — | — |
| 2012-05-09 | $13.92 | $13.92 | 20,417 | — | — |
| 2012-05-08 | $13.80 | $13.80 | 25,450 | — | — |
| 2012-05-07 | $13.92 | $13.92 | 40,167 | — | — |
| 2012-05-04 | $14.76 | $14.76 | 26,717 | — | — |
| 2012-05-03 | $14.88 | $14.88 | 42,658 | — | — |
| 2012-05-02 | $15.48 | $15.48 | 10,408 | — | — |
| 2012-05-01 | $15.84 | $15.84 | 8,333 | — | — |
| 2012-04-30 | $15.72 | $15.72 | 9,000 | — | — |
| 2012-04-27 | $15.60 | $15.60 | 13,467 | — | — |
| 2012-04-26 | $15.72 | $15.72 | 5,983 | — | — |
| 2012-04-25 | $15.96 | $15.96 | 8,658 | — | — |
| 2012-04-24 | $15.60 | $15.60 | 7,142 | — | — |
| 2012-04-23 | $15.72 | $15.72 | 6,583 | — | — |
| 2012-04-20 | $15.72 | $15.72 | 5,650 | — | — |
| 2012-04-19 | $15.72 | $15.72 | 22,525 | — | — |
| 2012-04-18 | $15.60 | $15.60 | 43,467 | — | — |
| 2012-04-17 | $16.20 | $16.20 | 10,358 | — | — |
| 2012-04-16 | $15.60 | $15.60 | 15,708 | — | — |
| 2012-04-13 | $16.08 | $16.08 | 9,917 | — | — |
| 2012-04-12 | $16.56 | $16.56 | 21,742 | — | — |
| 2012-04-11 | $15.36 | $15.36 | 21,833 | — | — |
| 2012-04-10 | $15.60 | $15.60 | 29,392 | — | — |
| 2012-04-09 | $16.44 | $16.44 | 19,633 | — | — |
| 2012-04-05 | $16.68 | $16.68 | 11,708 | — | — |
| 2012-04-04 | $16.80 | $16.80 | 16,650 | — | — |
| 2012-04-03 | $17.28 | $17.28 | 11,400 | — | — |
| 2012-04-02 | $17.76 | $17.76 | 20,800 | — | — |
| 2012-03-30 | $17.40 | $17.40 | 42,067 | — | — |
| 2012-03-29 | $16.80 | $16.80 | 22,475 | — | — |
| 2012-03-28 | $16.56 | $16.56 | 42,283 | — | — |
| 2012-03-27 | $16.80 | $16.80 | 21,750 | — | — |
| 2012-03-26 | $16.80 | $16.80 | 36,842 | — | — |
| 2012-03-23 | $17.40 | $17.40 | 53,525 | — | — |
| 2012-03-22 | $16.92 | $16.92 | 29,292 | — | — |
| 2012-03-21 | $16.68 | $16.68 | 26,558 | — | — |
| 2012-03-20 | $16.68 | $16.68 | 36,367 | — | — |
| 2012-03-19 | $16.80 | $16.80 | 40,817 | — | — |
| 2012-03-16 | $17.76 | $17.76 | 61,242 | — | — |
| 2012-03-15 | $18.24 | $18.24 | 22,967 | — | — |
| 2012-03-14 | $18.36 | $18.36 | 69,892 | — | — |
| 2012-03-13 | $18.72 | $18.72 | 296,875 | — | — |
| 2012-03-12 | $16.56 | $16.56 | 31,467 | — | — |
| 2012-03-09 | $16.68 | $16.68 | 22,708 | — | — |
| 2012-03-08 | $16.32 | $16.32 | 21,575 | — | — |
| 2012-03-07 | $16.56 | $16.56 | 15,808 | — | — |
| 2012-03-06 | $16.44 | $16.44 | 26,017 | — | — |
| 2012-03-05 | $16.80 | $16.80 | 33,217 | — | — |
| 2012-03-02 | $17.40 | $17.40 | 13,158 | — | — |
| 2012-03-01 | $17.76 | $17.76 | 35,100 | — | — |
| 2012-02-29 | $16.80 | $16.80 | 206,225 | — | — |
| 2012-02-28 | $17.52 | $17.52 | 20,692 | — | — |
| 2012-02-27 | $17.40 | $17.40 | 26,017 | — | — |
| 2012-02-24 | $17.40 | $17.40 | 49,625 | — | — |
| 2012-02-23 | $17.88 | $17.88 | 20,283 | — | — |
| 2012-02-22 | $17.52 | $17.52 | 29,792 | — | — |
| 2012-02-21 | $18.00 | $18.00 | 55,208 | — | — |
| 2012-02-17 | $17.76 | $17.76 | 193,758 | — | — |
| 2012-02-16 | $16.44 | $16.44 | 29,550 | — | — |
| 2012-02-15 | $15.96 | $15.96 | 19,267 | — | — |
| 2012-02-14 | $16.44 | $16.44 | 15,492 | — | — |
| 2012-02-13 | $16.44 | $16.44 | 28,700 | — | — |
| 2012-02-10 | $16.44 | $16.44 | 34,858 | — | — |
| 2012-02-09 | $15.48 | $15.48 | 59,258 | — | — |
| 2012-02-08 | $15.48 | $15.48 | 17,433 | — | — |
| 2012-02-07 | $15.36 | $15.36 | 41,950 | — | — |
| 2012-02-06 | $15.48 | $15.48 | 14,758 | — | — |
| 2012-02-03 | $15.48 | $15.48 | 67,125 | — | — |
| 2012-02-02 | $15.36 | $15.36 | 15,617 | — | — |
| 2012-02-01 | $15.60 | $15.60 | 16,283 | — | — |
| 2012-01-31 | $15.48 | $15.48 | 29,925 | — | — |
| 2012-01-30 | $15.84 | $15.84 | 9,717 | — | — |
| 2012-01-27 | $15.60 | $15.60 | 30,817 | — | — |
| 2012-01-26 | $15.60 | $15.60 | 11,875 | — | — |
| 2012-01-25 | $15.72 | $15.72 | 10,792 | — | — |
| 2012-01-24 | $15.36 | $15.36 | 7,225 | — | — |
| 2012-01-23 | $15.60 | $15.60 | 6,617 | — | — |
| 2012-01-20 | $15.60 | $15.60 | 9,408 | — | — |
| 2012-01-19 | $15.96 | $15.96 | 23,308 | — | — |
| 2012-01-18 | $16.08 | $16.08 | 18,383 | — | — |
| 2012-01-17 | $16.44 | $16.44 | 29,650 | — | — |
| 2012-01-13 | $16.32 | $16.32 | 5,300 | — | — |
| 2012-01-12 | $16.44 | $16.44 | 9,550 | — | — |
| 2012-01-11 | $16.20 | $16.20 | 25,492 | — | — |
| 2012-01-10 | $15.72 | $15.72 | 125,425 | — | — |
| 2012-01-09 | $16.44 | $16.44 | 8,025 | — | — |
| 2012-01-06 | $16.44 | $16.44 | 5,192 | — | — |
| 2012-01-05 | $16.80 | $16.80 | 8,842 | — | — |
| 2012-01-04 | $17.16 | $17.16 | 5,850 | — | — |
| 2012-01-03 | $16.80 | $16.80 | 17,367 | — | — |