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
- 2010-12-15 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 | $16.66 | $16.66 | 89,400 | — | — |
| 2012-12-28 | $16.29 | $16.29 | 38,700 | — | — |
| 2012-12-27 | $16.55 | $16.55 | 32,700 | — | — |
| 2012-12-26 | $16.50 | $16.50 | 33,500 | — | — |
| 2012-12-24 | $16.62 | $16.62 | 36,400 | — | — |
| 2012-12-21 | $16.60 | $16.60 | 120,800 | — | — |
| 2012-12-20 | $16.45 | $16.45 | 56,300 | — | — |
| 2012-12-19 | $16.30 | $16.30 | 82,500 | — | — |
| 2012-12-18 | $16.54 | $16.54 | 331,900 | — | — |
| 2012-12-17 | $16.40 | $16.40 | 99,800 | — | — |
| 2012-12-14 | $16.34 | $16.34 | 83,000 | — | — |
| 2012-12-13 | $16.35 | $16.35 | 42,600 | — | — |
| 2012-12-12 | $16.58 | $16.58 | 250,600 | — | — |
| 2012-12-11 | $16.68 | $16.68 | 111,500 | — | — |
| 2012-12-10 | $16.40 | $16.40 | 406,800 | — | — |
| 2012-12-07 | $16.34 | $16.34 | 77,000 | — | — |
| 2012-12-06 | $16.30 | $16.30 | 73,800 | — | — |
| 2012-12-05 | $16.33 | $16.33 | 87,000 | — | — |
| 2012-12-04 | $16.15 | $16.15 | 81,600 | — | — |
| 2012-12-03 | $16.25 | $16.25 | 126,700 | — | — |
| 2012-11-30 | $16.45 | $16.45 | 283,300 | — | — |
| 2012-11-29 | $16.69 | $16.69 | 183,200 | — | — |
| 2012-11-28 | $16.52 | $16.52 | 63,900 | — | — |
| 2012-11-27 | $16.36 | $16.36 | 46,300 | — | — |
| 2012-11-26 | $16.50 | $16.50 | 61,200 | — | — |
| 2012-11-23 | $16.68 | $16.68 | 13,600 | — | — |
| 2012-11-21 | $16.58 | $16.58 | 55,900 | — | — |
| 2012-11-20 | $16.31 | $16.31 | 61,600 | — | — |
| 2012-11-19 | $16.43 | $16.43 | 83,000 | — | — |
| 2012-11-16 | $16.13 | $16.13 | 112,200 | — | — |
| 2012-11-15 | $15.98 | $15.98 | 119,600 | — | — |
| 2012-11-14 | $15.82 | $15.82 | 130,600 | — | — |
| 2012-11-13 | $16.52 | $16.52 | 55,500 | — | — |
| 2012-11-12 | $16.51 | $16.51 | 53,500 | — | — |
| 2012-11-09 | $16.55 | $16.55 | 79,100 | — | — |
| 2012-11-08 | $16.64 | $16.64 | 237,800 | — | — |
| 2012-11-07 | $15.65 | $15.65 | 62,600 | — | — |
| 2012-11-06 | $16.30 | $16.30 | 29,200 | — | — |
| 2012-11-05 | $16.26 | $16.26 | 48,400 | — | — |
| 2012-11-02 | $15.97 | $15.97 | 55,200 | — | — |
| 2012-11-01 | $16.37 | $16.37 | 72,500 | — | — |
| 2012-10-31 | $16.61 | $16.61 | 97,000 | — | — |
| 2012-10-26 | $16.61 | $16.61 | 96,800 | — | — |
| 2012-10-25 | $16.90 | $16.90 | 32,100 | — | — |
| 2012-10-24 | $16.97 | $16.97 | 23,500 | — | — |
| 2012-10-23 | $16.86 | $16.86 | 133,100 | — | — |
| 2012-10-22 | $17.54 | $17.54 | 89,800 | — | — |
| 2012-10-19 | $17.03 | $17.03 | 35,200 | — | — |
| 2012-10-18 | $17.06 | $17.06 | 54,000 | — | — |
| 2012-10-17 | $17.11 | $17.11 | 60,900 | — | — |
| 2012-10-16 | $16.70 | $16.70 | 40,500 | — | — |
| 2012-10-15 | $16.52 | $16.52 | 61,400 | — | — |
| 2012-10-12 | $16.36 | $16.36 | 144,800 | — | — |
| 2012-10-11 | $16.71 | $16.71 | 10,800 | — | — |
| 2012-10-10 | $16.52 | $16.52 | 83,200 | — | — |
| 2012-10-09 | $16.84 | $16.84 | 72,300 | — | — |
| 2012-10-08 | $16.98 | $16.98 | 78,400 | — | — |
| 2012-10-05 | $16.87 | $16.87 | 189,700 | — | — |
| 2012-10-04 | $16.75 | $16.75 | 126,300 | — | — |
| 2012-10-03 | $15.93 | $15.93 | 255,500 | — | — |
| 2012-10-02 | $15.52 | $15.52 | 99,900 | — | — |
| 2012-10-01 | $15.30 | $15.30 | 74,600 | — | — |
| 2012-09-28 | $15.37 | $15.37 | 81,600 | — | — |
| 2012-09-27 | $15.58 | $15.58 | 104,200 | — | — |
| 2012-09-26 | $15.30 | $15.30 | 75,000 | — | — |
| 2012-09-25 | $15.35 | $15.35 | 75,600 | — | — |
| 2012-09-24 | $15.80 | $15.80 | 36,600 | — | — |
| 2012-09-21 | $15.93 | $15.93 | 150,700 | — | — |
| 2012-09-20 | $15.98 | $15.98 | 149,900 | — | — |
| 2012-09-19 | $15.48 | $15.48 | 115,800 | — | — |
| 2012-09-18 | $15.00 | $15.00 | 63,500 | — | — |
| 2012-09-17 | $14.51 | $14.51 | 62,800 | — | — |
| 2012-09-14 | $14.95 | $14.95 | 66,300 | — | — |
| 2012-09-13 | $14.19 | $14.19 | 84,500 | — | — |
| 2012-09-12 | $13.95 | $13.95 | 85,600 | — | — |
| 2012-09-11 | $13.95 | $13.95 | 14,900 | — | — |
| 2012-09-10 | $13.76 | $13.76 | 51,300 | — | — |
| 2012-09-07 | $13.94 | $13.94 | 153,800 | — | — |
| 2012-09-06 | $13.60 | $13.60 | 74,600 | — | — |
| 2012-09-05 | $13.29 | $13.29 | 32,500 | — | — |
| 2012-09-04 | $12.97 | $12.97 | 52,400 | — | — |
| 2012-08-31 | $13.22 | $13.22 | 45,100 | — | — |
| 2012-08-30 | $13.00 | $13.00 | 73,000 | — | — |
| 2012-08-29 | $12.92 | $12.92 | 33,800 | — | — |
| 2012-08-28 | $12.91 | $12.91 | 101,100 | — | — |
| 2012-08-27 | $12.72 | $12.72 | 33,000 | — | — |
| 2012-08-24 | $12.60 | $12.60 | 35,100 | — | — |
| 2012-08-23 | $12.25 | $12.25 | 10,700 | — | — |
| 2012-08-22 | $12.47 | $12.47 | 13,600 | — | — |
| 2012-08-21 | $12.46 | $12.46 | 15,000 | — | — |
| 2012-08-20 | $12.36 | $12.36 | 14,800 | — | — |
| 2012-08-17 | $12.26 | $12.26 | 18,400 | — | — |
| 2012-08-16 | $12.08 | $12.08 | 57,300 | — | — |
| 2012-08-15 | $12.29 | $12.29 | 26,600 | — | — |
| 2012-08-14 | $12.26 | $12.26 | 22,800 | — | — |
| 2012-08-13 | $11.82 | $11.82 | 13,300 | — | — |
| 2012-08-10 | $12.00 | $12.00 | 20,900 | — | — |
| 2012-08-09 | $12.32 | $12.32 | 15,500 | — | — |
| 2012-08-08 | $12.34 | $12.34 | 25,600 | — | — |
| 2012-08-07 | $12.79 | $12.79 | 69,300 | — | — |
| 2012-08-06 | $12.58 | $12.58 | 92,800 | — | — |
| 2012-08-03 | $12.53 | $12.53 | 38,600 | — | — |
| 2012-08-02 | $12.15 | $12.15 | 16,500 | — | — |
| 2012-08-01 | $12.16 | $12.16 | 78,100 | — | — |
| 2012-07-31 | $12.64 | $12.64 | 23,000 | — | — |
| 2012-07-30 | $12.61 | $12.61 | 20,800 | — | — |
| 2012-07-27 | $12.82 | $12.82 | 42,200 | — | — |
| 2012-07-26 | $12.46 | $12.46 | 13,000 | — | — |
| 2012-07-25 | $12.38 | $12.38 | 71,700 | — | — |
| 2012-07-24 | $12.44 | $12.44 | 60,800 | — | — |
| 2012-07-23 | $12.53 | $12.53 | 33,500 | — | — |
| 2012-07-20 | $12.50 | $12.50 | 26,900 | — | — |
| 2012-07-19 | $12.47 | $12.47 | 21,900 | — | — |
| 2012-07-18 | $12.63 | $12.63 | 390,200 | — | — |
| 2012-07-17 | $12.94 | $12.94 | 31,200 | — | — |
| 2012-07-16 | $12.80 | $12.80 | 46,800 | — | — |
| 2012-07-13 | $13.03 | $13.03 | 28,900 | — | — |
| 2012-07-12 | $12.83 | $12.83 | 17,600 | — | — |
| 2012-07-11 | $12.86 | $12.86 | 26,800 | — | — |
| 2012-07-10 | $12.68 | $12.68 | 8,400 | — | — |
| 2012-07-09 | $12.82 | $12.82 | 10,600 | — | — |
| 2012-07-06 | $12.73 | $12.73 | 9,000 | — | — |
| 2012-07-05 | $12.68 | $12.68 | 6,100 | — | — |
| 2012-07-03 | $12.86 | $12.86 | 9,400 | — | — |
| 2012-07-02 | $12.54 | $12.54 | 81,500 | — | — |
| 2012-06-29 | $12.85 | $12.85 | 103,300 | — | — |
| 2012-06-28 | $12.57 | $12.57 | 25,200 | — | — |
| 2012-06-27 | $12.58 | $12.58 | 38,500 | — | — |
| 2012-06-26 | $12.42 | $12.42 | 10,500 | — | — |
| 2012-06-25 | $12.28 | $12.28 | 19,000 | — | — |
| 2012-06-22 | $12.54 | $12.54 | 418,600 | — | — |
| 2012-06-21 | $12.39 | $12.39 | 30,400 | — | — |
| 2012-06-20 | $12.30 | $12.30 | 31,100 | — | — |
| 2012-06-19 | $12.28 | $12.28 | 48,300 | — | — |
| 2012-06-18 | $11.93 | $11.93 | 80,100 | — | — |
| 2012-06-15 | $12.09 | $12.09 | 67,400 | — | — |
| 2012-06-14 | $11.98 | $11.98 | 50,500 | — | — |
| 2012-06-13 | $12.01 | $12.01 | 41,500 | — | — |
| 2012-06-12 | $11.97 | $11.97 | 33,400 | — | — |
| 2012-06-11 | $11.73 | $11.73 | 39,000 | — | — |
| 2012-06-08 | $12.06 | $12.06 | 49,400 | — | — |
| 2012-06-07 | $11.26 | $11.26 | 22,600 | — | — |
| 2012-06-06 | $11.08 | $11.08 | 26,400 | — | — |
| 2012-06-05 | $10.99 | $10.99 | 32,400 | — | — |
| 2012-06-04 | $10.90 | $10.90 | 34,200 | — | — |
| 2012-06-01 | $11.07 | $11.07 | 45,400 | — | — |
| 2012-05-31 | $11.73 | $11.73 | 82,500 | — | — |
| 2012-05-30 | $11.81 | $11.81 | 20,400 | — | — |
| 2012-05-29 | $11.97 | $11.97 | 9,300 | — | — |
| 2012-05-25 | $11.99 | $11.99 | 38,900 | — | — |
| 2012-05-24 | $11.94 | $11.94 | 16,300 | — | — |
| 2012-05-23 | $11.96 | $11.96 | 11,000 | — | — |
| 2012-05-22 | $11.87 | $11.87 | 26,700 | — | — |
| 2012-05-21 | $11.91 | $11.91 | 35,900 | — | — |
| 2012-05-18 | $11.78 | $11.78 | 27,200 | — | — |
| 2012-05-17 | $12.04 | $12.04 | 34,400 | — | — |
| 2012-05-16 | $12.12 | $12.12 | 30,600 | — | — |
| 2012-05-15 | $12.47 | $12.47 | 35,000 | — | — |
| 2012-05-14 | $12.35 | $12.35 | 70,900 | — | — |
| 2012-05-11 | $12.40 | $12.40 | 84,000 | — | — |
| 2012-05-10 | $12.41 | $12.41 | 116,100 | — | — |
| 2012-05-09 | $12.62 | $12.62 | 64,100 | — | — |
| 2012-05-08 | $12.96 | $12.96 | 42,400 | — | — |
| 2012-05-07 | $13.00 | $13.00 | 45,000 | — | — |
| 2012-05-04 | $13.16 | $13.16 | 80,300 | — | — |
| 2012-05-03 | $13.11 | $13.11 | 44,000 | — | — |
| 2012-05-02 | $12.84 | $12.84 | 18,000 | — | — |
| 2012-05-01 | $12.87 | $12.87 | 48,800 | — | — |
| 2012-04-30 | $13.05 | $13.05 | 102,000 | — | — |
| 2012-04-27 | $12.89 | $12.89 | 24,100 | — | — |
| 2012-04-26 | $12.86 | $12.86 | 22,600 | — | — |
| 2012-04-25 | $12.87 | $12.87 | 31,800 | — | — |
| 2012-04-24 | $13.00 | $13.00 | 29,900 | — | — |
| 2012-04-23 | $12.94 | $12.94 | 37,000 | — | — |
| 2012-04-20 | $12.98 | $12.98 | 82,400 | — | — |
| 2012-04-19 | $12.99 | $12.99 | 45,300 | — | — |
| 2012-04-18 | $12.85 | $12.85 | 14,500 | — | — |
| 2012-04-17 | $13.08 | $13.08 | 31,400 | — | — |
| 2012-04-16 | $12.93 | $12.93 | 18,600 | — | — |
| 2012-04-13 | $12.88 | $12.88 | 17,200 | — | — |
| 2012-04-12 | $13.06 | $13.06 | 43,600 | — | — |
| 2012-04-11 | $12.99 | $12.99 | 36,000 | — | — |
| 2012-04-10 | $12.72 | $12.72 | 40,500 | — | — |
| 2012-04-09 | $12.98 | $12.98 | 32,200 | — | — |
| 2012-04-05 | $13.27 | $13.27 | 78,900 | — | — |
| 2012-04-04 | $13.09 | $13.09 | 47,600 | — | — |
| 2012-04-03 | $12.90 | $12.90 | 69,800 | — | — |
| 2012-04-02 | $12.75 | $12.75 | 153,200 | — | — |
| 2012-03-30 | $12.60 | $12.60 | 63,000 | — | — |
| 2012-03-29 | $12.35 | $12.35 | 350,500 | — | — |
| 2012-03-28 | $12.57 | $12.57 | 69,500 | — | — |
| 2012-03-27 | $12.74 | $12.74 | 40,100 | — | — |
| 2012-03-26 | $12.89 | $12.89 | 83,800 | — | — |
| 2012-03-23 | $12.52 | $12.52 | 30,700 | — | — |
| 2012-03-22 | $12.55 | $12.55 | 41,200 | — | — |
| 2012-03-21 | $12.72 | $12.72 | 50,100 | — | — |
| 2012-03-20 | $12.85 | $12.85 | 44,900 | — | — |
| 2012-03-19 | $13.03 | $13.03 | 54,200 | — | — |
| 2012-03-16 | $13.08 | $13.08 | 56,000 | — | — |
| 2012-03-15 | $12.90 | $12.90 | 37,300 | — | — |
| 2012-03-14 | $12.57 | $12.57 | 38,600 | — | — |
| 2012-03-13 | $12.97 | $12.97 | 44,100 | — | — |
| 2012-03-12 | $12.71 | $12.71 | 36,800 | — | — |
| 2012-03-09 | $12.71 | $12.71 | 43,800 | — | — |
| 2012-03-08 | $12.55 | $12.55 | 80,200 | — | — |
| 2012-03-07 | $12.14 | $12.14 | 71,900 | — | — |
| 2012-03-06 | $11.48 | $11.48 | 71,800 | — | — |
| 2012-03-05 | $11.83 | $11.83 | 13,700 | — | — |
| 2012-03-02 | $11.43 | $11.43 | 53,600 | — | — |
| 2012-03-01 | $11.97 | $11.97 | 46,000 | — | — |
| 2012-02-29 | $12.45 | $12.45 | 47,300 | — | — |
| 2012-02-28 | $12.80 | $12.80 | 16,600 | — | — |
| 2012-02-27 | $12.68 | $12.68 | 3,000 | — | — |
| 2012-02-24 | $12.73 | $12.73 | 10,700 | — | — |
| 2012-02-23 | $12.61 | $12.61 | 77,000 | — | — |
| 2012-02-22 | $11.75 | $11.75 | 31,200 | — | — |
| 2012-02-21 | $12.26 | $12.26 | 7,600 | — | — |
| 2012-02-17 | $12.47 | $12.47 | 18,300 | — | — |
| 2012-02-16 | $12.54 | $12.54 | 54,000 | — | — |
| 2012-02-15 | $12.46 | $12.46 | 55,800 | — | — |
| 2012-02-14 | $12.61 | $12.61 | 17,500 | — | — |
| 2012-02-13 | $12.45 | $12.45 | 17,200 | — | — |
| 2012-02-10 | $12.38 | $12.38 | 21,700 | — | — |
| 2012-02-09 | $12.25 | $12.25 | 20,400 | — | — |
| 2012-02-08 | $12.31 | $12.31 | 28,000 | — | — |
| 2012-02-07 | $12.26 | $12.26 | 9,500 | — | — |
| 2012-02-06 | $12.15 | $12.15 | 11,600 | — | — |
| 2012-02-03 | $12.07 | $12.07 | 65,300 | — | — |
| 2012-02-02 | $11.84 | $11.84 | 164,400 | — | — |
| 2012-02-01 | $11.99 | $11.99 | 67,900 | — | — |
| 2012-01-31 | $11.88 | $11.88 | 35,600 | — | — |
| 2012-01-30 | $11.93 | $11.93 | 25,000 | — | — |
| 2012-01-27 | $11.90 | $11.90 | 18,400 | — | — |
| 2012-01-26 | $11.84 | $11.84 | 24,700 | — | — |
| 2012-01-25 | $12.04 | $12.04 | 21,900 | — | — |
| 2012-01-24 | $11.93 | $11.93 | 16,200 | — | — |
| 2012-01-23 | $11.86 | $11.86 | 7,400 | — | — |
| 2012-01-20 | $11.86 | $11.86 | 29,800 | — | — |
| 2012-01-19 | $11.88 | $11.88 | 63,600 | — | — |
| 2012-01-18 | $12.07 | $12.07 | 41,300 | — | — |
| 2012-01-17 | $12.08 | $12.08 | 28,800 | — | — |
| 2012-01-13 | $12.26 | $12.26 | 40,500 | — | — |
| 2012-01-12 | $12.37 | $12.37 | 15,500 | — | — |
| 2012-01-11 | $12.38 | $12.38 | 32,300 | — | — |
| 2012-01-10 | $12.00 | $12.00 | 32,200 | — | — |
| 2012-01-09 | $12.00 | $12.00 | 21,900 | — | — |
| 2012-01-06 | $11.74 | $11.74 | 26,900 | — | — |
| 2012-01-05 | $11.85 | $11.85 | 26,300 | — | — |
| 2012-01-04 | $12.04 | $12.04 | 29,700 | — | — |
| 2012-01-03 | $12.25 | $12.25 | 66,500 | — | — |