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
- 1994-03-04 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 | $23.35 | $23.35 | 375,800 | — | — |
| 2012-12-28 | $22.54 | $22.54 | 175,600 | — | — |
| 2012-12-27 | $22.41 | $22.41 | 276,300 | — | — |
| 2012-12-26 | $22.41 | $22.41 | 123,200 | — | — |
| 2012-12-24 | $22.71 | $22.71 | 53,200 | — | — |
| 2012-12-21 | $22.79 | $22.79 | 904,700 | — | — |
| 2012-12-20 | $22.92 | $22.92 | 178,600 | — | — |
| 2012-12-19 | $22.80 | $22.80 | 248,700 | — | — |
| 2012-12-18 | $22.60 | $22.60 | 434,900 | — | — |
| 2012-12-17 | $22.37 | $22.37 | 284,100 | — | — |
| 2012-12-14 | $22.41 | $22.41 | 273,900 | — | — |
| 2012-12-13 | $22.40 | $22.40 | 315,900 | — | — |
| 2012-12-12 | $22.41 | $22.41 | 581,800 | — | — |
| 2012-12-11 | $22.27 | $22.27 | 383,400 | — | — |
| 2012-12-10 | $22.48 | $22.48 | 980,400 | — | — |
| 2012-12-07 | $22.05 | $22.05 | 5,902,300 | — | — |
| 2012-12-06 | $22.84 | $22.84 | 523,100 | — | — |
| 2012-12-05 | $22.02 | $22.02 | 269,200 | — | — |
| 2012-12-04 | $22.15 | $22.15 | 237,600 | — | — |
| 2012-12-03 | $22.83 | $22.83 | 215,800 | — | — |
| 2012-11-30 | $22.95 | $22.95 | 200,500 | — | — |
| 2012-11-29 | $22.81 | $22.81 | 127,200 | — | — |
| 2012-11-28 | $22.27 | $22.27 | 129,400 | — | — |
| 2012-11-27 | $22.31 | $22.31 | 239,300 | — | — |
| 2012-11-26 | $22.65 | $22.65 | 60,100 | — | — |
| 2012-11-23 | $22.31 | $22.31 | 37,400 | — | — |
| 2012-11-21 | $22.30 | $22.30 | 51,100 | — | — |
| 2012-11-20 | $22.78 | $22.78 | 61,300 | — | — |
| 2012-11-19 | $22.34 | $22.34 | 180,700 | — | — |
| 2012-11-16 | $21.47 | $21.47 | 230,100 | — | — |
| 2012-11-15 | $21.61 | $21.61 | 122,400 | — | — |
| 2012-11-14 | $21.11 | $21.11 | 311,700 | — | — |
| 2012-11-13 | $21.23 | $21.23 | 149,800 | — | — |
| 2012-11-12 | $21.41 | $21.41 | 75,100 | — | — |
| 2012-11-09 | $20.97 | $20.97 | 127,700 | — | — |
| 2012-11-08 | $20.86 | $20.86 | 162,900 | — | — |
| 2012-11-07 | $20.88 | $20.88 | 1,297,400 | — | — |
| 2012-11-06 | $22.01 | $22.01 | 322,700 | — | — |
| 2012-11-05 | $20.41 | $20.41 | 106,100 | — | — |
| 2012-11-02 | $20.16 | $20.16 | 184,100 | — | — |
| 2012-11-01 | $20.20 | $20.20 | 203,800 | — | — |
| 2012-10-31 | $20.57 | $20.57 | 112,000 | — | — |
| 2012-10-26 | $21.04 | $21.04 | 50,400 | — | — |
| 2012-10-25 | $21.56 | $21.56 | 68,500 | — | — |
| 2012-10-24 | $21.61 | $21.61 | 59,100 | — | — |
| 2012-10-23 | $21.47 | $21.47 | 155,600 | — | — |
| 2012-10-22 | $21.24 | $21.24 | 123,800 | — | — |
| 2012-10-19 | $21.77 | $21.77 | 285,000 | — | — |
| 2012-10-18 | $22.20 | $22.20 | 91,900 | — | — |
| 2012-10-17 | $22.16 | $22.16 | 353,400 | — | — |
| 2012-10-16 | $22.54 | $22.54 | 63,900 | — | — |
| 2012-10-15 | $22.70 | $22.70 | 63,700 | — | — |
| 2012-10-12 | $23.00 | $23.00 | 49,700 | — | — |
| 2012-10-11 | $23.02 | $23.02 | 138,900 | — | — |
| 2012-10-10 | $22.57 | $22.57 | 182,800 | — | — |
| 2012-10-09 | $22.53 | $22.53 | 188,600 | — | — |
| 2012-10-08 | $23.84 | $23.84 | 114,000 | — | — |
| 2012-10-05 | $23.65 | $23.65 | 68,300 | — | — |
| 2012-10-04 | $23.99 | $23.99 | 139,300 | — | — |
| 2012-10-03 | $23.86 | $23.86 | 144,600 | — | — |
| 2012-10-02 | $24.00 | $24.00 | 107,000 | — | — |
| 2012-10-01 | $24.14 | $24.14 | 175,600 | — | — |
| 2012-09-28 | $23.83 | $23.83 | 157,800 | — | — |
| 2012-09-27 | $23.39 | $23.39 | 114,000 | — | — |
| 2012-09-26 | $23.30 | $23.30 | 154,200 | — | — |
| 2012-09-25 | $23.02 | $23.02 | 215,800 | — | — |
| 2012-09-24 | $23.41 | $23.41 | 118,500 | — | — |
| 2012-09-21 | $23.09 | $23.09 | 307,000 | — | — |
| 2012-09-20 | $23.52 | $23.52 | 134,800 | — | — |
| 2012-09-19 | $23.20 | $23.20 | 134,300 | — | — |
| 2012-09-18 | $22.80 | $22.80 | 125,100 | — | — |
| 2012-09-17 | $22.66 | $22.66 | 177,200 | — | — |
| 2012-09-14 | $22.71 | $22.71 | 328,500 | — | — |
| 2012-09-13 | $22.73 | $22.73 | 363,900 | — | — |
| 2012-09-12 | $22.41 | $22.41 | 294,700 | — | — |
| 2012-09-11 | $22.03 | $22.03 | 273,800 | — | — |
| 2012-09-10 | $21.72 | $21.72 | 170,100 | — | — |
| 2012-09-07 | $20.92 | $20.92 | 198,600 | — | — |
| 2012-09-06 | $21.85 | $21.85 | 159,100 | — | — |
| 2012-09-05 | $20.83 | $20.83 | 198,700 | — | — |
| 2012-09-04 | $21.08 | $21.08 | 389,300 | — | — |
| 2012-08-31 | $19.18 | $19.18 | 53,800 | — | — |
| 2012-08-30 | $18.98 | $18.98 | 79,500 | — | — |
| 2012-08-29 | $18.95 | $18.95 | 116,900 | — | — |
| 2012-08-28 | $18.33 | $18.33 | 101,600 | — | — |
| 2012-08-27 | $18.61 | $18.61 | 44,300 | — | — |
| 2012-08-24 | $18.97 | $18.97 | 63,100 | — | — |
| 2012-08-23 | $18.87 | $18.87 | 172,100 | — | — |
| 2012-08-22 | $18.89 | $18.89 | 206,300 | — | — |
| 2012-08-21 | $19.35 | $19.35 | 149,100 | — | — |
| 2012-08-20 | $18.77 | $18.77 | 109,300 | — | — |
| 2012-08-17 | $18.46 | $18.46 | 115,600 | — | — |
| 2012-08-16 | $18.97 | $18.97 | 80,600 | — | — |
| 2012-08-15 | $18.44 | $18.44 | 66,300 | — | — |
| 2012-08-14 | $17.92 | $17.92 | 70,100 | — | — |
| 2012-08-13 | $17.67 | $17.67 | 97,600 | — | — |
| 2012-08-10 | $18.11 | $18.11 | 124,800 | — | — |
| 2012-08-09 | $18.86 | $18.86 | 245,900 | — | — |
| 2012-08-08 | $17.62 | $17.62 | 65,300 | — | — |
| 2012-08-07 | $17.55 | $17.55 | 84,400 | — | — |
| 2012-08-06 | $17.20 | $17.20 | 80,200 | — | — |
| 2012-08-03 | $17.18 | $17.18 | 178,900 | — | — |
| 2012-08-02 | $16.60 | $16.60 | 161,500 | — | — |
| 2012-08-01 | $16.45 | $16.45 | 323,900 | — | — |
| 2012-07-31 | $16.14 | $16.14 | 149,500 | — | — |
| 2012-07-30 | $15.97 | $15.97 | 111,800 | — | — |
| 2012-07-27 | $16.40 | $16.40 | 123,000 | — | — |
| 2012-07-26 | $16.20 | $16.20 | 93,400 | — | — |
| 2012-07-25 | $16.24 | $16.24 | 159,400 | — | — |
| 2012-07-24 | $16.09 | $16.09 | 242,800 | — | — |
| 2012-07-23 | $15.57 | $15.57 | 148,200 | — | — |
| 2012-07-20 | $16.76 | $16.76 | 155,600 | — | — |
| 2012-07-19 | $16.60 | $16.60 | 223,300 | — | — |
| 2012-07-18 | $17.21 | $17.21 | 938,900 | — | — |
| 2012-07-17 | $17.90 | $17.90 | 81,900 | — | — |
| 2012-07-16 | $17.86 | $17.86 | 111,900 | — | — |
| 2012-07-13 | $18.71 | $18.71 | 75,400 | — | — |
| 2012-07-12 | $17.99 | $17.99 | 94,600 | — | — |
| 2012-07-11 | $18.19 | $18.19 | 115,700 | — | — |
| 2012-07-10 | $18.03 | $18.03 | 91,400 | — | — |
| 2012-07-09 | $18.49 | $18.49 | 88,400 | — | — |
| 2012-07-06 | $18.96 | $18.96 | 91,400 | — | — |
| 2012-07-05 | $18.64 | $18.64 | 228,600 | — | — |
| 2012-07-03 | $19.37 | $19.37 | 183,500 | — | — |
| 2012-07-02 | $18.35 | $18.35 | 244,700 | — | — |
| 2012-06-29 | $17.54 | $17.54 | 367,700 | — | — |
| 2012-06-28 | $17.14 | $17.14 | 116,800 | — | — |
| 2012-06-27 | $17.52 | $17.52 | 325,600 | — | — |
| 2012-06-26 | $17.06 | $17.06 | 162,600 | — | — |
| 2012-06-25 | $16.85 | $16.85 | 205,200 | — | — |
| 2012-06-22 | $16.51 | $16.51 | 3,318,300 | — | — |
| 2012-06-21 | $16.80 | $16.80 | 288,000 | — | — |
| 2012-06-20 | $16.96 | $16.96 | 209,000 | — | — |
| 2012-06-19 | $17.06 | $17.06 | 142,000 | — | — |
| 2012-06-18 | $16.95 | $16.95 | 152,400 | — | — |
| 2012-06-15 | $16.94 | $16.94 | 322,000 | — | — |
| 2012-06-14 | $16.90 | $16.90 | 149,900 | — | — |
| 2012-06-13 | $17.00 | $17.00 | 142,000 | — | — |
| 2012-06-12 | $17.45 | $17.45 | 141,500 | — | — |
| 2012-06-11 | $16.99 | $16.99 | 277,400 | — | — |
| 2012-06-08 | $17.11 | $17.11 | 203,400 | — | — |
| 2012-06-07 | $16.57 | $16.57 | 237,700 | — | — |
| 2012-06-06 | $16.25 | $16.25 | 231,400 | — | — |
| 2012-06-05 | $15.86 | $15.86 | 188,400 | — | — |
| 2012-06-04 | $15.87 | $15.87 | 1,296,700 | — | — |
| 2012-06-01 | $17.92 | $17.92 | 323,300 | — | — |
| 2012-05-31 | $17.90 | $17.90 | 1,473,500 | — | — |
| 2012-05-30 | $17.11 | $17.11 | 209,500 | — | — |
| 2012-05-29 | $18.00 | $18.00 | 157,700 | — | — |
| 2012-05-25 | $18.03 | $18.03 | 212,100 | — | — |
| 2012-05-24 | $17.16 | $17.16 | 169,300 | — | — |
| 2012-05-23 | $16.39 | $16.39 | 89,000 | — | — |
| 2012-05-22 | $16.26 | $16.26 | 303,000 | — | — |
| 2012-05-21 | $16.50 | $16.50 | 249,600 | — | — |
| 2012-05-18 | $16.41 | $16.41 | 223,400 | — | — |
| 2012-05-17 | $16.48 | $16.48 | 491,800 | — | — |
| 2012-05-16 | $16.51 | $16.51 | 3,373,500 | — | — |
| 2012-05-15 | $15.59 | $15.59 | 124,000 | — | — |
| 2012-05-14 | $15.08 | $15.08 | 93,200 | — | — |
| 2012-05-11 | $15.42 | $15.42 | 73,300 | — | — |
| 2012-05-10 | $15.97 | $15.97 | 127,000 | — | — |
| 2012-05-09 | $16.46 | $16.46 | 32,000 | — | — |
| 2012-05-08 | $16.99 | $16.99 | 47,200 | — | — |
| 2012-05-07 | $16.92 | $16.92 | 99,000 | — | — |
| 2012-05-04 | $17.00 | $17.00 | 90,600 | — | — |
| 2012-05-03 | $17.69 | $17.69 | 150,400 | — | — |
| 2012-05-02 | $16.99 | $16.99 | 65,400 | — | — |
| 2012-05-01 | $16.58 | $16.58 | 62,000 | — | — |
| 2012-04-30 | $15.96 | $15.96 | 69,000 | — | — |
| 2012-04-27 | $15.98 | $15.98 | 60,200 | — | — |
| 2012-04-26 | $16.12 | $16.12 | 62,200 | — | — |
| 2012-04-25 | $16.55 | $16.55 | 76,500 | — | — |
| 2012-04-24 | $15.26 | $15.26 | 29,600 | — | — |
| 2012-04-23 | $15.29 | $15.29 | 41,000 | — | — |
| 2012-04-20 | $15.70 | $15.70 | 70,600 | — | — |
| 2012-04-19 | $15.97 | $15.97 | 81,000 | — | — |
| 2012-04-18 | $15.46 | $15.46 | 59,100 | — | — |
| 2012-04-17 | $15.45 | $15.45 | 112,500 | — | — |
| 2012-04-16 | $14.90 | $14.90 | 112,100 | — | — |
| 2012-04-13 | $14.84 | $14.84 | 91,000 | — | — |
| 2012-04-12 | $15.02 | $15.02 | 123,600 | — | — |
| 2012-04-11 | $14.89 | $14.89 | 53,300 | — | — |
| 2012-04-10 | $15.12 | $15.12 | 95,500 | — | — |
| 2012-04-09 | $15.49 | $15.49 | 59,300 | — | — |
| 2012-04-05 | $15.63 | $15.63 | 53,000 | — | — |
| 2012-04-04 | $15.82 | $15.82 | 39,300 | — | — |
| 2012-04-03 | $16.19 | $16.19 | 42,600 | — | — |
| 2012-04-02 | $16.76 | $16.76 | 43,600 | — | — |
| 2012-03-30 | $16.30 | $16.30 | 23,900 | — | — |
| 2012-03-29 | $16.38 | $16.38 | 16,000 | — | — |
| 2012-03-28 | $15.96 | $15.96 | 80,100 | — | — |
| 2012-03-27 | $16.19 | $16.19 | 55,200 | — | — |
| 2012-03-26 | $15.84 | $15.84 | 40,600 | — | — |
| 2012-03-23 | $15.67 | $15.67 | 17,800 | — | — |
| 2012-03-22 | $15.90 | $15.90 | 133,800 | — | — |
| 2012-03-21 | $16.14 | $16.14 | 69,700 | — | — |
| 2012-03-20 | $15.74 | $15.74 | 76,000 | — | — |
| 2012-03-19 | $15.96 | $15.96 | 41,500 | — | — |
| 2012-03-16 | $16.32 | $16.32 | 42,900 | — | — |
| 2012-03-15 | $16.23 | $16.23 | 74,100 | — | — |
| 2012-03-14 | $15.24 | $15.24 | 77,700 | — | — |
| 2012-03-13 | $15.07 | $15.07 | 75,700 | — | — |
| 2012-03-12 | $14.75 | $14.75 | 93,300 | — | — |
| 2012-03-09 | $14.75 | $14.75 | 109,900 | — | — |
| 2012-03-08 | $14.22 | $14.22 | 122,300 | — | — |
| 2012-03-07 | $13.85 | $13.85 | 47,300 | — | — |
| 2012-03-06 | $13.73 | $13.73 | 19,500 | — | — |
| 2012-03-05 | $14.06 | $14.06 | 139,900 | — | — |
| 2012-03-02 | $13.75 | $13.75 | 59,800 | — | — |
| 2012-03-01 | $13.89 | $13.89 | 20,000 | — | — |
| 2012-02-29 | $13.99 | $13.99 | 34,000 | — | — |
| 2012-02-28 | $14.00 | $14.00 | 38,600 | — | — |
| 2012-02-27 | $13.93 | $13.93 | 43,600 | — | — |
| 2012-02-24 | $13.92 | $13.92 | 65,200 | — | — |
| 2012-02-23 | $13.85 | $13.85 | 85,300 | — | — |
| 2012-02-22 | $13.89 | $13.89 | 28,000 | — | — |
| 2012-02-21 | $14.22 | $14.22 | 119,500 | — | — |
| 2012-02-17 | $13.87 | $13.87 | 87,800 | — | — |
| 2012-02-16 | $13.65 | $13.65 | 285,500 | — | — |
| 2012-02-15 | $13.16 | $13.16 | 48,000 | — | — |
| 2012-02-14 | $13.15 | $13.15 | 77,200 | — | — |
| 2012-02-13 | $12.95 | $12.95 | 147,100 | — | — |
| 2012-02-10 | $13.19 | $13.19 | 77,400 | — | — |
| 2012-02-09 | $13.30 | $13.30 | 54,600 | — | — |
| 2012-02-08 | $13.20 | $13.20 | 40,600 | — | — |
| 2012-02-07 | $12.81 | $12.81 | 54,100 | — | — |
| 2012-02-06 | $12.77 | $12.77 | 96,400 | — | — |
| 2012-02-03 | $12.55 | $12.55 | 82,200 | — | — |
| 2012-02-02 | $12.62 | $12.62 | 45,400 | — | — |
| 2012-02-01 | $12.30 | $12.30 | 75,300 | — | — |
| 2012-01-31 | $12.25 | $12.25 | 179,600 | — | — |
| 2012-01-30 | $11.80 | $11.80 | 34,100 | — | — |
| 2012-01-27 | $11.44 | $11.44 | 210,700 | — | — |
| 2012-01-26 | $11.03 | $11.03 | 81,300 | — | — |
| 2012-01-25 | $10.83 | $10.83 | 86,300 | — | — |
| 2012-01-24 | $11.21 | $11.21 | 23,900 | — | — |
| 2012-01-23 | $11.28 | $11.28 | 64,800 | — | — |
| 2012-01-20 | $11.59 | $11.59 | 20,500 | — | — |
| 2012-01-19 | $11.48 | $11.48 | 72,900 | — | — |
| 2012-01-18 | $11.54 | $11.54 | 43,400 | — | — |
| 2012-01-17 | $11.39 | $11.39 | 59,600 | — | — |
| 2012-01-13 | $11.32 | $11.32 | 19,800 | — | — |
| 2012-01-12 | $11.40 | $11.40 | 93,500 | — | — |
| 2012-01-11 | $11.32 | $11.32 | 30,700 | — | — |
| 2012-01-10 | $11.46 | $11.46 | 61,200 | — | — |
| 2012-01-09 | $11.30 | $11.30 | 59,700 | — | — |
| 2012-01-06 | $11.36 | $11.36 | 464,400 | — | — |
| 2012-01-05 | $9.77 | $9.77 | 51,600 | — | — |
| 2012-01-04 | $9.74 | $9.74 | 46,900 | — | — |
| 2012-01-03 | $9.92 | $9.92 | 76,100 | — | — |