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
- 2008-11-25 to 2026-08-28
- 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 | $24.32 | $24.32 | 900 | — | — |
| 2012-12-28 | $24.36 | $24.36 | 1,500 | — | — |
| 2012-12-27 | $24.50 | $24.50 | 200 | — | — |
| 2012-12-26 | $24.45 | $24.45 | 1,600 | — | — |
| 2012-12-24 | $24.28 | $24.28 | 400 | — | — |
| 2012-12-21 | $24.37 | $24.37 | 5,300 | — | — |
| 2012-12-20 | $24.55 | $24.55 | 900 | — | — |
| 2012-12-19 | $24.50 | $24.50 | 3,500 | — | — |
| 2012-12-18 | $24.45 | $24.45 | 5,300 | — | — |
| 2012-12-17 | $24.15 | $24.15 | 8,300 | — | — |
| 2012-12-14 | $24.24 | $24.24 | 4,100 | — | — |
| 2012-12-13 | $23.84 | $23.84 | 4,300 | — | — |
| 2012-12-12 | $23.90 | $23.90 | 200 | — | — |
| 2012-12-11 | $23.65 | $23.65 | 800 | — | — |
| 2012-12-10 | $23.45 | $23.45 | 3,000 | — | — |
| 2012-12-07 | $23.43 | $23.43 | 8,600 | — | — |
| 2012-12-06 | $23.39 | $23.39 | 3,700 | — | — |
| 2012-12-05 | $23.83 | $23.83 | 13,800 | — | — |
| 2012-12-04 | $23.93 | $23.93 | 7,600 | — | — |
| 2012-12-03 | $23.81 | $23.81 | 5,100 | — | — |
| 2012-11-30 | $23.61 | $23.61 | 2,700 | — | — |
| 2012-11-29 | $23.52 | $23.52 | 2,100 | — | — |
| 2012-11-28 | $23.37 | $23.37 | 2,600 | — | — |
| 2012-11-27 | $23.38 | $23.38 | 4,800 | — | — |
| 2012-11-26 | $23.46 | $23.46 | 1,400 | — | — |
| 2012-11-23 | $23.52 | $23.52 | 3,300 | — | — |
| 2012-11-21 | $22.96 | $22.96 | 3,400 | — | — |
| 2012-11-20 | $22.95 | $22.95 | 2,400 | — | — |
| 2012-11-19 | $22.96 | $22.96 | 7,900 | — | — |
| 2012-11-16 | $22.72 | $22.72 | 1,800 | — | — |
| 2012-11-15 | $22.88 | $22.88 | 1,800 | — | — |
| 2012-11-14 | $22.66 | $22.66 | 1,400 | — | — |
| 2012-11-13 | $22.62 | $22.62 | 2,000 | — | — |
| 2012-11-12 | $22.62 | $22.62 | 1,200 | — | — |
| 2012-11-09 | $22.52 | $22.52 | 1,400 | — | — |
| 2012-11-08 | $22.72 | $22.72 | 3,600 | — | — |
| 2012-11-07 | $22.82 | $22.82 | 2,600 | — | — |
| 2012-11-06 | $22.80 | $22.80 | 0 | — | — |
| 2012-11-05 | $22.80 | $22.80 | 6,200 | — | — |
| 2012-11-02 | $22.97 | $22.97 | 8,400 | — | — |
| 2012-11-01 | $23.30 | $23.30 | 1,600 | — | — |
| 2012-10-31 | $23.45 | $23.45 | 3,100 | — | — |
| 2012-10-26 | $23.44 | $23.44 | 600 | — | — |
| 2012-10-25 | $23.34 | $23.34 | 4,100 | — | — |
| 2012-10-24 | $23.46 | $23.46 | 3,800 | — | — |
| 2012-10-23 | $23.98 | $23.98 | 0 | — | — |
| 2012-10-22 | $23.98 | $23.98 | 1,000 | — | — |
| 2012-10-19 | $23.81 | $23.81 | 3,600 | — | — |
| 2012-10-18 | $24.00 | $24.00 | 2,400 | — | — |
| 2012-10-17 | $24.01 | $24.01 | 6,800 | — | — |
| 2012-10-16 | $23.87 | $23.87 | 1,400 | — | — |
| 2012-10-15 | $23.51 | $23.51 | 3,600 | — | — |
| 2012-10-12 | $23.49 | $23.49 | 3,000 | — | — |
| 2012-10-11 | $23.53 | $23.53 | 900 | — | — |
| 2012-10-10 | $23.31 | $23.31 | 2,900 | — | — |
| 2012-10-09 | $23.19 | $23.19 | 3,700 | — | — |
| 2012-10-08 | $23.59 | $23.59 | 200 | — | — |
| 2012-10-05 | $23.90 | $23.90 | 300 | — | — |
| 2012-10-04 | $23.81 | $23.81 | 13,600 | — | — |
| 2012-10-03 | $23.39 | $23.39 | 200 | — | — |
| 2012-10-02 | $23.45 | $23.45 | 3,800 | — | — |
| 2012-10-01 | $23.52 | $23.52 | 400 | — | — |
| 2012-09-28 | $23.18 | $23.18 | 3,500 | — | — |
| 2012-09-27 | $23.46 | $23.46 | 3,600 | — | — |
| 2012-09-26 | $23.29 | $23.29 | 7,100 | — | — |
| 2012-09-25 | $23.51 | $23.51 | 4,200 | — | — |
| 2012-09-24 | $23.51 | $23.51 | 1,300 | — | — |
| 2012-09-21 | $23.68 | $23.68 | 2,800 | — | — |
| 2012-09-20 | $23.75 | $23.75 | 14,600 | — | — |
| 2012-09-19 | $23.89 | $23.89 | 9,100 | — | — |
| 2012-09-18 | $23.91 | $23.91 | 6,100 | — | — |
| 2012-09-17 | $24.28 | $24.28 | 11,600 | — | — |
| 2012-09-14 | $24.22 | $24.22 | 10,600 | — | — |
| 2012-09-13 | $23.75 | $23.75 | 16,000 | — | — |
| 2012-09-12 | $23.38 | $23.38 | 10,600 | — | — |
| 2012-09-11 | $23.25 | $23.25 | 6,300 | — | — |
| 2012-09-10 | $22.93 | $22.93 | 2,300 | — | — |
| 2012-09-07 | $22.99 | $22.99 | 18,700 | — | — |
| 2012-09-06 | $22.49 | $22.49 | 15,200 | — | — |
| 2012-09-05 | $22.17 | $22.17 | 3,700 | — | — |
| 2012-09-04 | $22.19 | $22.19 | 5,400 | — | — |
| 2012-08-31 | $22.20 | $22.20 | 16,000 | — | — |
| 2012-08-30 | $21.86 | $21.86 | 1,200 | — | — |
| 2012-08-29 | $21.94 | $21.94 | 1,200 | — | — |
| 2012-08-28 | $22.24 | $22.24 | 1,400 | — | — |
| 2012-08-27 | $21.96 | $21.96 | 300 | — | — |
| 2012-08-24 | $22.03 | $22.03 | 4,000 | — | — |
| 2012-08-23 | $22.22 | $22.22 | 6,500 | — | — |
| 2012-08-22 | $22.11 | $22.11 | 5,800 | — | — |
| 2012-08-21 | $21.89 | $21.89 | 9,800 | — | — |
| 2012-08-20 | $21.47 | $21.47 | 2,200 | — | — |
| 2012-08-17 | $21.46 | $21.46 | 14,700 | — | — |
| 2012-08-16 | $21.51 | $21.51 | 9,000 | — | — |
| 2012-08-15 | $21.30 | $21.30 | 4,600 | — | — |
| 2012-08-14 | $21.25 | $21.25 | 34,400 | — | — |
| 2012-08-13 | $21.34 | $21.34 | 500 | — | — |
| 2012-08-10 | $21.25 | $21.25 | 600 | — | — |
| 2012-08-09 | $21.33 | $21.33 | 7,000 | — | — |
| 2012-08-08 | $21.49 | $21.49 | 3,200 | — | — |
| 2012-08-07 | $21.66 | $21.66 | 2,400 | — | — |
| 2012-08-06 | $21.55 | $21.55 | 7,200 | — | — |
| 2012-08-03 | $21.52 | $21.52 | 14,000 | — | — |
| 2012-08-02 | $20.96 | $20.96 | 7,800 | — | — |
| 2012-08-01 | $21.10 | $21.10 | 6,700 | — | — |
| 2012-07-31 | $21.31 | $21.31 | 4,200 | — | — |
| 2012-07-30 | $21.18 | $21.18 | 9,600 | — | — |
| 2012-07-27 | $21.36 | $21.36 | 48,500 | — | — |
| 2012-07-26 | $21.19 | $21.19 | 30,300 | — | — |
| 2012-07-25 | $20.78 | $20.78 | 14,100 | — | — |
| 2012-07-24 | $20.58 | $20.58 | 24,700 | — | — |
| 2012-07-23 | $20.76 | $20.76 | 8,300 | — | — |
| 2012-07-20 | $20.87 | $20.87 | 8,700 | — | — |
| 2012-07-19 | $21.11 | $21.11 | 3,500 | — | — |
| 2012-07-18 | $21.10 | $21.10 | 400 | — | — |
| 2012-07-17 | $21.14 | $21.14 | 11,100 | — | — |
| 2012-07-16 | $21.26 | $21.26 | 5,600 | — | — |
| 2012-07-13 | $21.05 | $21.05 | 3,100 | — | — |
| 2012-07-12 | $21.09 | $21.09 | 19,700 | — | — |
| 2012-07-11 | $21.19 | $21.19 | 9,200 | — | — |
| 2012-07-10 | $21.21 | $21.21 | 5,700 | — | — |
| 2012-07-09 | $21.40 | $21.40 | 4,700 | — | — |
| 2012-07-06 | $21.35 | $21.35 | 5,800 | — | — |
| 2012-07-05 | $21.61 | $21.61 | 14,600 | — | — |
| 2012-07-03 | $22.40 | $22.40 | 3,000 | — | — |
| 2012-07-02 | $22.36 | $22.36 | 4,200 | — | — |
| 2012-06-29 | $22.62 | $22.62 | 13,500 | — | — |
| 2012-06-28 | $21.91 | $21.91 | 2,900 | — | — |
| 2012-06-27 | $21.97 | $21.97 | 100 | — | — |
| 2012-06-26 | $21.99 | $21.99 | 3,300 | — | — |
| 2012-06-25 | $22.09 | $22.09 | 1,700 | — | — |
| 2012-06-22 | $22.14 | $22.14 | 2,700 | — | — |
| 2012-06-21 | $22.26 | $22.26 | 6,500 | — | — |
| 2012-06-20 | $22.72 | $22.72 | 4,200 | — | — |
| 2012-06-19 | $22.79 | $22.79 | 11,400 | — | — |
| 2012-06-18 | $22.29 | $22.29 | 27,600 | — | — |
| 2012-06-15 | $22.56 | $22.56 | 24,900 | — | — |
| 2012-06-14 | $22.46 | $22.46 | 8,900 | — | — |
| 2012-06-13 | $22.33 | $22.33 | 8,000 | — | — |
| 2012-06-12 | $22.10 | $22.10 | 15,400 | — | — |
| 2012-06-11 | $22.02 | $22.02 | 18,000 | — | — |
| 2012-06-08 | $22.12 | $22.12 | 12,800 | — | — |
| 2012-06-07 | $22.29 | $22.29 | 8,500 | — | — |
| 2012-06-06 | $22.30 | $22.30 | 6,600 | — | — |
| 2012-06-05 | $21.95 | $21.95 | 7,800 | — | — |
| 2012-06-04 | $22.09 | $22.09 | 11,800 | — | — |
| 2012-06-01 | $21.83 | $21.83 | 29,000 | — | — |
| 2012-05-31 | $21.65 | $21.65 | 9,400 | — | — |
| 2012-05-30 | $21.66 | $21.66 | 15,800 | — | — |
| 2012-05-29 | $22.05 | $22.05 | 3,700 | — | — |
| 2012-05-25 | $22.15 | $22.15 | 2,300 | — | — |
| 2012-05-24 | $22.24 | $22.24 | 13,900 | — | — |
| 2012-05-23 | $22.41 | $22.41 | 15,000 | — | — |
| 2012-05-22 | $22.73 | $22.73 | 13,600 | — | — |
| 2012-05-21 | $23.30 | $23.30 | 6,700 | — | — |
| 2012-05-18 | $23.06 | $23.06 | 6,300 | — | — |
| 2012-05-17 | $22.80 | $22.80 | 4,400 | — | — |
| 2012-05-16 | $22.80 | $22.80 | 16,800 | — | — |
| 2012-05-15 | $22.89 | $22.89 | 7,600 | — | — |
| 2012-05-14 | $23.32 | $23.32 | 4,000 | — | — |
| 2012-05-11 | $23.64 | $23.64 | 11,000 | — | — |
| 2012-05-10 | $23.71 | $23.71 | 6,200 | — | — |
| 2012-05-09 | $23.71 | $23.71 | 5,700 | — | — |
| 2012-05-08 | $24.01 | $24.01 | 3,100 | — | — |
| 2012-05-07 | $24.09 | $24.09 | 9,300 | — | — |
| 2012-05-04 | $24.24 | $24.24 | 4,100 | — | — |
| 2012-05-03 | $24.43 | $24.43 | 2,200 | — | — |
| 2012-05-02 | $24.49 | $24.49 | 1,700 | — | — |
| 2012-05-01 | $24.74 | $24.74 | 800 | — | — |
| 2012-04-30 | $24.78 | $24.78 | 2,500 | — | — |
| 2012-04-27 | $24.79 | $24.79 | 1,800 | — | — |
| 2012-04-26 | $24.76 | $24.76 | 100 | — | — |
| 2012-04-25 | $24.69 | $24.69 | 1,200 | — | — |
| 2012-04-24 | $24.64 | $24.64 | 5,800 | — | — |
| 2012-04-23 | $24.41 | $24.41 | 5,000 | — | — |
| 2012-04-20 | $24.72 | $24.72 | 6,400 | — | — |
| 2012-04-19 | $24.40 | $24.40 | 4,100 | — | — |
| 2012-04-18 | $24.23 | $24.23 | 400 | — | — |
| 2012-04-17 | $24.42 | $24.42 | 200 | — | — |
| 2012-04-16 | $24.44 | $24.44 | 4,500 | — | — |
| 2012-04-13 | $24.20 | $24.20 | 1,200 | — | — |
| 2012-04-12 | $24.67 | $24.67 | 7,000 | — | — |
| 2012-04-11 | $24.31 | $24.31 | 13,800 | — | — |
| 2012-04-10 | $24.24 | $24.24 | 9,600 | — | — |
| 2012-04-09 | $24.37 | $24.37 | 2,100 | — | — |
| 2012-04-05 | $24.15 | $24.15 | 5,400 | — | — |
| 2012-04-04 | $24.47 | $24.47 | 9,600 | — | — |
| 2012-04-03 | $24.82 | $24.82 | 3,900 | — | — |
| 2012-04-02 | $25.15 | $25.15 | 2,900 | — | — |
| 2012-03-30 | $25.21 | $25.21 | 8,100 | — | — |
| 2012-03-29 | $24.99 | $24.99 | 400 | — | — |
| 2012-03-28 | $25.09 | $25.09 | 21,700 | — | — |
| 2012-03-27 | $25.19 | $25.19 | 7,200 | — | — |
| 2012-03-26 | $25.26 | $25.26 | 1,200 | — | — |
| 2012-03-23 | $24.95 | $24.95 | 5,600 | — | — |
| 2012-03-22 | $24.64 | $24.64 | 4,800 | — | — |
| 2012-03-21 | $24.74 | $24.74 | 2,900 | — | — |
| 2012-03-20 | $24.80 | $24.80 | 1,800 | — | — |
| 2012-03-19 | $24.82 | $24.82 | 6,300 | — | — |
| 2012-03-16 | $24.58 | $24.58 | 4,600 | — | — |
| 2012-03-15 | $24.31 | $24.31 | 5,500 | — | — |
| 2012-03-14 | $24.04 | $24.04 | 5,600 | — | — |
| 2012-03-13 | $24.23 | $24.23 | 7,600 | — | — |
| 2012-03-12 | $24.54 | $24.54 | 23,100 | — | — |
| 2012-03-09 | $24.41 | $24.41 | 4,700 | — | — |
| 2012-03-08 | $24.95 | $24.95 | 6,700 | — | — |
| 2012-03-07 | $24.52 | $24.52 | 2,300 | — | — |
| 2012-03-06 | $24.41 | $24.41 | 29,200 | — | — |
| 2012-03-05 | $24.82 | $24.82 | 2,500 | — | — |
| 2012-03-02 | $24.75 | $24.75 | 33,700 | — | — |
| 2012-03-01 | $25.15 | $25.15 | 14,000 | — | — |
| 2012-02-29 | $25.22 | $25.22 | 4,700 | — | — |
| 2012-02-28 | $25.72 | $25.72 | 2,500 | — | — |
| 2012-02-27 | $25.49 | $25.49 | 5,400 | — | — |
| 2012-02-24 | $25.70 | $25.70 | 19,800 | — | — |
| 2012-02-23 | $25.40 | $25.40 | 3,200 | — | — |
| 2012-02-22 | $24.88 | $24.88 | 10,700 | — | — |
| 2012-02-21 | $24.92 | $24.92 | 19,700 | — | — |
| 2012-02-17 | $24.60 | $24.60 | 11,900 | — | — |
| 2012-02-16 | $24.55 | $24.55 | 4,000 | — | — |
| 2012-02-15 | $24.24 | $24.24 | 12,100 | — | — |
| 2012-02-14 | $24.44 | $24.44 | 33,900 | — | — |
| 2012-02-13 | $24.74 | $24.74 | 23,400 | — | — |
| 2012-02-10 | $24.65 | $24.65 | 48,300 | — | — |
| 2012-02-09 | $25.08 | $25.08 | 10,300 | — | — |
| 2012-02-08 | $25.00 | $25.00 | 13,300 | — | — |
| 2012-02-07 | $24.99 | $24.99 | 46,300 | — | — |
| 2012-02-06 | $24.48 | $24.48 | 11,900 | — | — |
| 2012-02-03 | $24.55 | $24.55 | 25,800 | — | — |
| 2012-02-02 | $24.55 | $24.55 | 11,400 | — | — |
| 2012-02-01 | $24.58 | $24.58 | 44,600 | — | — |
| 2012-01-31 | $24.31 | $24.31 | 13,500 | — | — |
| 2012-01-30 | $24.49 | $24.49 | 27,600 | — | — |
| 2012-01-27 | $24.87 | $24.87 | 45,000 | — | — |
| 2012-01-26 | $24.45 | $24.45 | 25,600 | — | — |
| 2012-01-25 | $24.49 | $24.49 | 30,700 | — | — |
| 2012-01-24 | $24.15 | $24.15 | 20,200 | — | — |
| 2012-01-23 | $24.23 | $24.23 | 21,800 | — | — |
| 2012-01-20 | $23.82 | $23.82 | 40,200 | — | — |
| 2012-01-19 | $23.93 | $23.93 | 86,400 | — | — |
| 2012-01-18 | $23.60 | $23.60 | 114,600 | — | — |
| 2012-01-17 | $23.15 | $23.15 | 126,900 | — | — |
| 2012-01-13 | $22.92 | $22.92 | 65,400 | — | — |
| 2012-01-12 | $23.47 | $23.47 | 39,400 | — | — |
| 2012-01-11 | $23.01 | $23.01 | 43,100 | — | — |
| 2012-01-10 | $23.25 | $23.25 | 14,600 | — | — |
| 2012-01-09 | $23.22 | $23.22 | 75,000 | — | — |
| 2012-01-06 | $23.09 | $23.09 | 43,000 | — | — |
| 2012-01-05 | $23.34 | $23.34 | 48,900 | — | — |
| 2012-01-04 | $23.87 | $23.87 | 23,400 | — | — |
| 2012-01-03 | $24.27 | $24.27 | 17,400 | — | — |