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
- 2007-05-10 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 | $23.80 | $23.80 | 985,000 | — | — |
| 2012-12-28 | $23.94 | $23.94 | 511,100 | — | — |
| 2012-12-27 | $24.09 | $24.09 | 571,100 | — | — |
| 2012-12-26 | $24.12 | $24.12 | 587,400 | — | — |
| 2012-12-24 | $24.24 | $24.24 | 352,600 | — | — |
| 2012-12-21 | $24.33 | $24.33 | 1,525,600 | — | — |
| 2012-12-20 | $24.37 | $24.37 | 727,500 | — | — |
| 2012-12-19 | $24.14 | $24.14 | 942,300 | — | — |
| 2012-12-18 | $24.25 | $24.25 | 737,000 | — | — |
| 2012-12-17 | $23.95 | $23.95 | 1,142,800 | — | — |
| 2012-12-14 | $23.82 | $23.82 | 610,200 | — | — |
| 2012-12-13 | $23.74 | $23.74 | 1,092,100 | — | — |
| 2012-12-12 | $23.80 | $23.80 | 1,188,900 | — | — |
| 2012-12-11 | $23.93 | $23.93 | 745,900 | — | — |
| 2012-12-10 | $23.54 | $23.54 | 1,027,100 | — | — |
| 2012-12-07 | $22.89 | $22.89 | 742,900 | — | — |
| 2012-12-06 | $22.82 | $22.82 | 511,000 | — | — |
| 2012-12-05 | $22.89 | $22.89 | 1,062,000 | — | — |
| 2012-12-04 | $22.89 | $22.89 | 631,900 | — | — |
| 2012-12-03 | $22.85 | $22.85 | 752,600 | — | — |
| 2012-11-30 | $22.59 | $22.59 | 2,098,000 | — | — |
| 2012-11-29 | $22.20 | $22.20 | 938,800 | — | — |
| 2012-11-28 | $22.26 | $22.26 | 637,100 | — | — |
| 2012-11-27 | $21.95 | $21.95 | 887,800 | — | — |
| 2012-11-26 | $22.00 | $22.00 | 893,900 | — | — |
| 2012-11-23 | $21.87 | $21.87 | 542,200 | — | — |
| 2012-11-21 | $21.52 | $21.52 | 793,200 | — | — |
| 2012-11-20 | $20.94 | $20.94 | 753,000 | — | — |
| 2012-11-19 | $20.58 | $20.58 | 1,006,100 | — | — |
| 2012-11-16 | $20.09 | $20.09 | 915,000 | — | — |
| 2012-11-15 | $19.72 | $19.72 | 1,196,500 | — | — |
| 2012-11-14 | $19.32 | $19.32 | 2,152,800 | — | — |
| 2012-11-13 | $18.87 | $18.87 | 3,616,100 | — | — |
| 2012-11-12 | $21.76 | $21.76 | 757,100 | — | — |
| 2012-11-09 | $21.80 | $21.80 | 572,400 | — | — |
| 2012-11-08 | $21.79 | $21.79 | 666,900 | — | — |
| 2012-11-07 | $22.11 | $22.11 | 724,500 | — | — |
| 2012-11-06 | $22.34 | $22.34 | 815,100 | — | — |
| 2012-11-05 | $22.15 | $22.15 | 595,300 | — | — |
| 2012-11-02 | $21.82 | $21.82 | 771,000 | — | — |
| 2012-11-01 | $22.03 | $22.03 | 981,700 | — | — |
| 2012-10-31 | $21.47 | $21.47 | 594,500 | — | — |
| 2012-10-26 | $20.85 | $20.85 | 627,700 | — | — |
| 2012-10-25 | $20.95 | $20.95 | 669,100 | — | — |
| 2012-10-24 | $20.97 | $20.97 | 461,000 | — | — |
| 2012-10-23 | $21.01 | $21.01 | 600,800 | — | — |
| 2012-10-22 | $21.14 | $21.14 | 532,400 | — | — |
| 2012-10-19 | $21.34 | $21.34 | 592,800 | — | — |
| 2012-10-18 | $21.74 | $21.74 | 707,600 | — | — |
| 2012-10-17 | $21.62 | $21.62 | 1,156,100 | — | — |
| 2012-10-16 | $21.56 | $21.56 | 941,000 | — | — |
| 2012-10-15 | $21.58 | $21.58 | 680,000 | — | — |
| 2012-10-12 | $21.01 | $21.01 | 1,008,000 | — | — |
| 2012-10-11 | $21.08 | $21.08 | 670,800 | — | — |
| 2012-10-10 | $20.98 | $20.98 | 677,600 | — | — |
| 2012-10-09 | $21.11 | $21.11 | 662,000 | — | — |
| 2012-10-08 | $21.41 | $21.41 | 463,000 | — | — |
| 2012-10-05 | $21.67 | $21.67 | 889,700 | — | — |
| 2012-10-04 | $21.56 | $21.56 | 668,000 | — | — |
| 2012-10-03 | $21.41 | $21.41 | 633,800 | — | — |
| 2012-10-02 | $21.50 | $21.50 | 844,300 | — | — |
| 2012-10-01 | $21.10 | $21.10 | 941,400 | — | — |
| 2012-09-28 | $21.16 | $21.16 | 924,900 | — | — |
| 2012-09-27 | $21.06 | $21.06 | 1,066,000 | — | — |
| 2012-09-26 | $20.88 | $20.88 | 1,126,100 | — | — |
| 2012-09-25 | $20.87 | $20.87 | 746,600 | — | — |
| 2012-09-24 | $21.29 | $21.29 | 580,800 | — | — |
| 2012-09-21 | $21.42 | $21.42 | 1,073,500 | — | — |
| 2012-09-20 | $21.40 | $21.40 | 721,800 | — | — |
| 2012-09-19 | $21.62 | $21.62 | 1,163,700 | — | — |
| 2012-09-18 | $21.28 | $21.28 | 1,081,500 | — | — |
| 2012-09-17 | $21.34 | $21.34 | 990,800 | — | — |
| 2012-09-14 | $21.61 | $21.61 | 1,045,700 | — | — |
| 2012-09-13 | $21.23 | $21.23 | 1,198,000 | — | — |
| 2012-09-12 | $20.91 | $20.91 | 1,292,600 | — | — |
| 2012-09-11 | $20.86 | $20.86 | 932,700 | — | — |
| 2012-09-10 | $20.74 | $20.74 | 882,200 | — | — |
| 2012-09-07 | $20.51 | $20.51 | 654,500 | — | — |
| 2012-09-06 | $20.34 | $20.34 | 982,300 | — | — |
| 2012-09-05 | $19.92 | $19.92 | 1,092,200 | — | — |
| 2012-09-04 | $19.70 | $19.70 | 931,300 | — | — |
| 2012-08-31 | $19.39 | $19.39 | 594,000 | — | — |
| 2012-08-30 | $19.24 | $19.24 | 550,000 | — | — |
| 2012-08-29 | $19.34 | $19.34 | 486,600 | — | — |
| 2012-08-28 | $19.49 | $19.49 | 1,076,900 | — | — |
| 2012-08-27 | $19.07 | $19.07 | 504,400 | — | — |
| 2012-08-24 | $19.17 | $19.17 | 932,800 | — | — |
| 2012-08-23 | $19.09 | $19.09 | 590,900 | — | — |
| 2012-08-22 | $19.14 | $19.14 | 748,300 | — | — |
| 2012-08-21 | $19.43 | $19.43 | 1,398,700 | — | — |
| 2012-08-20 | $19.29 | $19.29 | 862,700 | — | — |
| 2012-08-17 | $19.02 | $19.02 | 1,572,100 | — | — |
| 2012-08-16 | $19.46 | $19.46 | 958,700 | — | — |
| 2012-08-15 | $19.19 | $19.19 | 490,100 | — | — |
| 2012-08-14 | $18.99 | $18.99 | 895,200 | — | — |
| 2012-08-13 | $18.92 | $18.92 | 724,400 | — | — |
| 2012-08-10 | $18.85 | $18.85 | 702,700 | — | — |
| 2012-08-09 | $19.08 | $19.08 | 1,135,800 | — | — |
| 2012-08-08 | $18.64 | $18.64 | 2,213,900 | — | — |
| 2012-08-07 | $18.82 | $18.82 | 3,257,800 | — | — |
| 2012-08-06 | $15.98 | $15.98 | 1,190,600 | — | — |
| 2012-08-03 | $16.08 | $16.08 | 1,726,000 | — | — |
| 2012-08-02 | $15.72 | $15.72 | 764,800 | — | — |
| 2012-08-01 | $16.20 | $16.20 | 744,500 | — | — |
| 2012-07-31 | $16.21 | $16.21 | 1,154,600 | — | — |
| 2012-07-30 | $15.89 | $15.89 | 1,034,200 | — | — |
| 2012-07-27 | $16.11 | $16.11 | 329,200 | — | — |
| 2012-07-26 | $15.62 | $15.62 | 466,500 | — | — |
| 2012-07-25 | $15.30 | $15.30 | 588,200 | — | — |
| 2012-07-24 | $15.29 | $15.29 | 737,300 | — | — |
| 2012-07-23 | $15.86 | $15.86 | 491,500 | — | — |
| 2012-07-20 | $15.89 | $15.89 | 697,500 | — | — |
| 2012-07-19 | $16.26 | $16.26 | 783,000 | — | — |
| 2012-07-18 | $16.77 | $16.77 | 548,900 | — | — |
| 2012-07-17 | $16.68 | $16.68 | 591,400 | — | — |
| 2012-07-16 | $16.62 | $16.62 | 446,300 | — | — |
| 2012-07-13 | $16.78 | $16.78 | 642,700 | — | — |
| 2012-07-12 | $16.37 | $16.37 | 460,900 | — | — |
| 2012-07-11 | $16.49 | $16.49 | 667,000 | — | — |
| 2012-07-10 | $16.68 | $16.68 | 1,003,900 | — | — |
| 2012-07-09 | $16.93 | $16.93 | 766,600 | — | — |
| 2012-07-06 | $16.81 | $16.81 | 421,200 | — | — |
| 2012-07-05 | $17.00 | $17.00 | 789,600 | — | — |
| 2012-07-03 | $17.13 | $17.13 | 425,600 | — | — |
| 2012-07-02 | $16.70 | $16.70 | 794,900 | — | — |
| 2012-06-29 | $16.45 | $16.45 | 718,700 | — | — |
| 2012-06-28 | $15.98 | $15.98 | 1,220,000 | — | — |
| 2012-06-27 | $15.68 | $15.68 | 938,200 | — | — |
| 2012-06-26 | $15.10 | $15.10 | 801,200 | — | — |
| 2012-06-25 | $14.91 | $14.91 | 904,900 | — | — |
| 2012-06-22 | $15.16 | $15.16 | 1,826,600 | — | — |
| 2012-06-21 | $15.16 | $15.16 | 1,377,400 | — | — |
| 2012-06-20 | $16.11 | $16.11 | 993,400 | — | — |
| 2012-06-19 | $16.47 | $16.47 | 1,029,100 | — | — |
| 2012-06-18 | $16.15 | $16.15 | 684,100 | — | — |
| 2012-06-15 | $15.95 | $15.95 | 1,480,500 | — | — |
| 2012-06-14 | $15.95 | $15.95 | 1,103,400 | — | — |
| 2012-06-13 | $15.80 | $15.80 | 1,765,400 | — | — |
| 2012-06-12 | $15.99 | $15.99 | 1,208,100 | — | — |
| 2012-06-11 | $15.84 | $15.84 | 1,241,200 | — | — |
| 2012-06-08 | $16.20 | $16.20 | 4,206,400 | — | — |
| 2012-06-07 | $15.62 | $15.62 | 2,713,900 | — | — |
| 2012-06-06 | $16.19 | $16.19 | 1,357,100 | — | — |
| 2012-06-05 | $15.79 | $15.79 | 1,209,200 | — | — |
| 2012-06-04 | $15.73 | $15.73 | 1,027,900 | — | — |
| 2012-06-01 | $15.98 | $15.98 | 1,038,100 | — | — |
| 2012-05-31 | $16.29 | $16.29 | 1,006,700 | — | — |
| 2012-05-30 | $16.40 | $16.40 | 701,800 | — | — |
| 2012-05-29 | $16.96 | $16.96 | 828,600 | — | — |
| 2012-05-25 | $16.69 | $16.69 | 880,200 | — | — |
| 2012-05-24 | $16.63 | $16.63 | 882,300 | — | — |
| 2012-05-23 | $16.57 | $16.57 | 1,163,300 | — | — |
| 2012-05-22 | $16.53 | $16.53 | 1,496,100 | — | — |
| 2012-05-21 | $16.94 | $16.94 | 819,800 | — | — |
| 2012-05-18 | $16.64 | $16.64 | 946,500 | — | — |
| 2012-05-17 | $16.77 | $16.77 | 891,600 | — | — |
| 2012-05-16 | $17.44 | $17.44 | 1,330,900 | — | — |
| 2012-05-15 | $17.56 | $17.56 | 1,220,600 | — | — |
| 2012-05-14 | $17.78 | $17.78 | 1,166,200 | — | — |
| 2012-05-11 | $18.05 | $18.05 | 1,251,100 | — | — |
| 2012-05-10 | $17.99 | $17.99 | 1,398,300 | — | — |
| 2012-05-09 | $17.80 | $17.80 | 1,665,800 | — | — |
| 2012-05-08 | $18.00 | $18.00 | 3,307,400 | — | — |
| 2012-05-07 | $18.48 | $18.48 | 2,200,000 | — | — |
| 2012-05-04 | $18.80 | $18.80 | 2,037,300 | — | — |
| 2012-05-03 | $19.60 | $19.60 | 4,884,500 | — | — |
| 2012-05-02 | $22.61 | $22.61 | 807,000 | — | — |
| 2012-05-01 | $22.50 | $22.50 | 1,241,800 | — | — |
| 2012-04-30 | $22.07 | $22.07 | 965,700 | — | — |
| 2012-04-27 | $22.50 | $22.50 | 1,104,900 | — | — |
| 2012-04-26 | $21.95 | $21.95 | 607,700 | — | — |
| 2012-04-25 | $22.00 | $22.00 | 628,200 | — | — |
| 2012-04-24 | $21.64 | $21.64 | 462,600 | — | — |
| 2012-04-23 | $21.51 | $21.51 | 571,700 | — | — |
| 2012-04-20 | $21.72 | $21.72 | 518,100 | — | — |
| 2012-04-19 | $21.60 | $21.60 | 653,000 | — | — |
| 2012-04-18 | $21.99 | $21.99 | 448,700 | — | — |
| 2012-04-17 | $22.47 | $22.47 | 1,343,700 | — | — |
| 2012-04-16 | $21.76 | $21.76 | 1,124,600 | — | — |
| 2012-04-13 | $21.49 | $21.49 | 806,700 | — | — |
| 2012-04-12 | $22.08 | $22.08 | 721,900 | — | — |
| 2012-04-11 | $21.49 | $21.49 | 602,900 | — | — |
| 2012-04-10 | $21.18 | $21.18 | 1,110,200 | — | — |
| 2012-04-09 | $21.65 | $21.65 | 1,012,500 | — | — |
| 2012-04-05 | $22.06 | $22.06 | 532,000 | — | — |
| 2012-04-04 | $22.26 | $22.26 | 993,100 | — | — |
| 2012-04-03 | $22.68 | $22.68 | 1,243,000 | — | — |
| 2012-04-02 | $22.63 | $22.63 | 1,105,700 | — | — |
| 2012-03-30 | $22.37 | $22.37 | 962,900 | — | — |
| 2012-03-29 | $22.43 | $22.43 | 610,200 | — | — |
| 2012-03-28 | $22.86 | $22.86 | 713,900 | — | — |
| 2012-03-27 | $22.97 | $22.97 | 513,400 | — | — |
| 2012-03-26 | $23.10 | $23.10 | 694,200 | — | — |
| 2012-03-23 | $22.79 | $22.79 | 610,500 | — | — |
| 2012-03-22 | $22.41 | $22.41 | 782,000 | — | — |
| 2012-03-21 | $23.02 | $23.02 | 553,700 | — | — |
| 2012-03-20 | $23.26 | $23.26 | 813,800 | — | — |
| 2012-03-19 | $23.33 | $23.33 | 745,900 | — | — |
| 2012-03-16 | $23.14 | $23.14 | 1,186,700 | — | — |
| 2012-03-15 | $23.30 | $23.30 | 656,400 | — | — |
| 2012-03-14 | $22.90 | $22.90 | 647,900 | — | — |
| 2012-03-13 | $22.91 | $22.91 | 783,000 | — | — |
| 2012-03-12 | $22.47 | $22.47 | 648,900 | — | — |
| 2012-03-09 | $22.67 | $22.67 | 395,900 | — | — |
| 2012-03-08 | $22.52 | $22.52 | 683,300 | — | — |
| 2012-03-07 | $22.45 | $22.45 | 703,600 | — | — |
| 2012-03-06 | $22.13 | $22.13 | 869,600 | — | — |
| 2012-03-05 | $22.99 | $22.99 | 941,000 | — | — |
| 2012-03-02 | $22.93 | $22.93 | 1,071,200 | — | — |
| 2012-03-01 | $23.61 | $23.61 | 1,221,300 | — | — |
| 2012-02-29 | $23.35 | $23.35 | 3,361,000 | — | — |
| 2012-02-28 | $23.72 | $23.72 | 788,600 | — | — |
| 2012-02-27 | $23.94 | $23.94 | 1,406,400 | — | — |
| 2012-02-24 | $23.95 | $23.95 | 680,000 | — | — |
| 2012-02-23 | $24.06 | $24.06 | 668,700 | — | — |
| 2012-02-22 | $23.78 | $23.78 | 720,500 | — | — |
| 2012-02-21 | $23.85 | $23.85 | 940,700 | — | — |
| 2012-02-17 | $23.46 | $23.46 | 626,200 | — | — |
| 2012-02-16 | $23.45 | $23.45 | 733,300 | — | — |
| 2012-02-15 | $23.02 | $23.02 | 682,900 | — | — |
| 2012-02-14 | $23.25 | $23.25 | 548,600 | — | — |
| 2012-02-13 | $23.25 | $23.25 | 474,400 | — | — |
| 2012-02-10 | $23.00 | $23.00 | 670,300 | — | — |
| 2012-02-09 | $23.03 | $23.03 | 802,200 | — | — |
| 2012-02-08 | $22.52 | $22.52 | 770,500 | — | — |
| 2012-02-07 | $22.39 | $22.39 | 967,300 | — | — |
| 2012-02-06 | $22.54 | $22.54 | 846,200 | — | — |
| 2012-02-03 | $22.93 | $22.93 | 716,000 | — | — |
| 2012-02-02 | $22.79 | $22.79 | 1,419,700 | — | — |
| 2012-02-01 | $23.75 | $23.75 | 929,200 | — | — |
| 2012-01-31 | $22.89 | $22.89 | 960,700 | — | — |
| 2012-01-30 | $23.22 | $23.22 | 570,200 | — | — |
| 2012-01-27 | $23.44 | $23.44 | 328,400 | — | — |
| 2012-01-26 | $23.19 | $23.19 | 441,700 | — | — |
| 2012-01-25 | $23.11 | $23.11 | 1,264,600 | — | — |
| 2012-01-24 | $22.56 | $22.56 | 514,100 | — | — |
| 2012-01-23 | $22.61 | $22.61 | 489,800 | — | — |
| 2012-01-20 | $22.63 | $22.63 | 376,400 | — | — |
| 2012-01-19 | $22.66 | $22.66 | 426,100 | — | — |
| 2012-01-18 | $22.39 | $22.39 | 413,300 | — | — |
| 2012-01-17 | $22.02 | $22.02 | 533,500 | — | — |
| 2012-01-13 | $22.03 | $22.03 | 557,700 | — | — |
| 2012-01-12 | $22.37 | $22.37 | 652,200 | — | — |
| 2012-01-11 | $22.07 | $22.07 | 553,300 | — | — |
| 2012-01-10 | $21.76 | $21.76 | 611,600 | — | — |
| 2012-01-09 | $21.24 | $21.24 | 417,100 | — | — |
| 2012-01-06 | $21.19 | $21.19 | 549,400 | — | — |
| 2012-01-05 | $21.07 | $21.07 | 600,100 | — | — |
| 2012-01-04 | $20.84 | $20.84 | 717,700 | — | — |
| 2012-01-03 | $20.80 | $20.80 | 868,800 | — | — |