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
- 1993-12-13 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 | $25.31 | $31.70 | 1,000 | — | — |
| 2012-12-28 | $24.50 | $30.69 | 1,200 | — | — |
| 2012-12-27 | $25.70 | $32.19 | 900 | — | — |
| 2012-12-26 | $25.35 | $31.75 | 800 | — | — |
| 2012-12-24 | $24.52 | $30.71 | 0 | — | — |
| 2012-12-21 | $24.52 | $30.71 | 200 | — | — |
| 2012-12-20 | $24.63 | $30.85 | 0 | — | — |
| 2012-12-19 | $24.63 | $30.85 | 0 | — | — |
| 2012-12-18 | $24.63 | $30.85 | 500 | — | — |
| 2012-12-17 | $24.24 | $30.36 | 500 | — | — |
| 2012-12-14 | $23.55 | $29.50 | 1,500 | — | — |
| 2012-12-13 | $24.64 | $30.87 | 1,000 | — | — |
| 2012-12-12 | $25.62 | $31.97 | 0 | — | — |
| 2012-12-11 | $25.62 | $31.97 | 2,000 | — | — |
| 2012-12-10 | $25.75 | $32.13 | 300 | — | — |
| 2012-12-07 | $25.72 | $32.09 | 300 | — | — |
| 2012-12-06 | $25.72 | $32.09 | 3,600 | — | — |
| 2012-12-05 | $28.88 | $36.04 | 0 | — | — |
| 2012-12-04 | $28.88 | $36.04 | 0 | — | — |
| 2012-12-03 | $28.88 | $36.04 | 0 | — | — |
| 2012-11-30 | $28.88 | $36.04 | 0 | — | — |
| 2012-11-29 | $28.88 | $36.04 | 400 | — | — |
| 2012-11-28 | $27.44 | $34.24 | 100 | — | — |
| 2012-11-27 | $26.80 | $33.44 | 0 | — | — |
| 2012-11-26 | $26.80 | $33.44 | 0 | — | — |
| 2012-11-23 | $26.80 | $33.44 | 0 | — | — |
| 2012-11-21 | $26.80 | $33.44 | 0 | — | — |
| 2012-11-20 | $26.80 | $33.44 | 700 | — | — |
| 2012-11-19 | $25.79 | $32.18 | 2,000 | — | — |
| 2012-11-16 | $23.99 | $29.93 | 500 | — | — |
| 2012-11-15 | $22.88 | $28.55 | 0 | — | — |
| 2012-11-14 | $22.88 | $28.55 | 0 | — | — |
| 2012-11-13 | $22.88 | $28.55 | 0 | — | — |
| 2012-11-12 | $22.88 | $28.55 | 1,200 | — | — |
| 2012-11-09 | $21.21 | $26.46 | 600 | — | — |
| 2012-11-08 | $22.00 | $27.45 | 0 | — | — |
| 2012-11-07 | $22.00 | $27.45 | 200 | — | — |
| 2012-11-06 | $22.55 | $28.14 | 1,400 | — | — |
| 2012-11-05 | $23.19 | $28.94 | 0 | — | — |
| 2012-11-02 | $23.19 | $28.94 | 0 | — | — |
| 2012-11-01 | $23.19 | $28.94 | 0 | — | — |
| 2012-10-31 | $23.19 | $28.94 | 300 | — | — |
| 2012-10-26 | $22.75 | $28.39 | 0 | — | — |
| 2012-10-25 | $22.75 | $28.39 | 0 | — | — |
| 2012-10-24 | $22.75 | $28.39 | 0 | — | — |
| 2012-10-23 | $22.75 | $28.39 | 1,100 | — | — |
| 2012-10-22 | $22.90 | $28.57 | 0 | — | — |
| 2012-10-19 | $22.90 | $28.57 | 600 | — | — |
| 2012-10-18 | $22.95 | $28.64 | 600 | — | — |
| 2012-10-17 | $21.93 | $27.36 | 600 | — | — |
| 2012-10-16 | $21.64 | $27.00 | 0 | — | — |
| 2012-10-15 | $21.64 | $27.00 | 0 | — | — |
| 2012-10-12 | $21.64 | $27.00 | 1,300 | — | — |
| 2012-10-11 | $20.97 | $26.17 | 1,300 | — | — |
| 2012-10-10 | $19.75 | $24.64 | 0 | — | — |
| 2012-10-09 | $19.75 | $24.64 | 100 | — | — |
| 2012-10-08 | $20.09 | $25.07 | 0 | — | — |
| 2012-10-05 | $20.09 | $25.07 | 1,400 | — | — |
| 2012-10-04 | $20.13 | $25.12 | 100 | — | — |
| 2012-10-03 | $20.62 | $25.73 | 1,400 | — | — |
| 2012-10-02 | $20.34 | $25.38 | 1,000 | — | — |
| 2012-10-01 | $20.48 | $25.55 | 1,400 | — | — |
| 2012-09-28 | $20.42 | $25.48 | 800 | — | — |
| 2012-09-27 | $21.09 | $26.32 | 0 | — | — |
| 2012-09-26 | $21.09 | $26.32 | 800 | — | — |
| 2012-09-25 | $21.00 | $26.20 | 2,300 | — | — |
| 2012-09-24 | $19.00 | $23.71 | 3,300 | — | — |
| 2012-09-21 | $19.70 | $24.58 | 0 | — | — |
| 2012-09-20 | $19.70 | $24.58 | 1,500 | — | — |
| 2012-09-19 | $19.54 | $24.38 | 900 | — | — |
| 2012-09-18 | $19.44 | $24.26 | 1,900 | — | — |
| 2012-09-17 | $19.14 | $23.88 | 2,000 | — | — |
| 2012-09-14 | $19.14 | $23.88 | 200 | — | — |
| 2012-09-13 | $19.14 | $23.88 | 1,000 | — | — |
| 2012-09-12 | $19.16 | $23.91 | 0 | — | — |
| 2012-09-11 | $19.16 | $23.78 | 0 | — | — |
| 2012-09-10 | $19.16 | $23.78 | 200 | — | — |
| 2012-09-07 | $19.00 | $23.58 | 500 | — | — |
| 2012-09-06 | $18.52 | $22.99 | 0 | — | — |
| 2012-09-05 | $18.52 | $22.99 | 3,100 | — | — |
| 2012-09-04 | $17.93 | $22.26 | 0 | — | — |
| 2012-08-31 | $17.93 | $22.26 | 0 | — | — |
| 2012-08-30 | $17.93 | $22.26 | 0 | — | — |
| 2012-08-29 | $17.93 | $22.26 | 0 | — | — |
| 2012-08-28 | $17.93 | $22.26 | 400 | — | — |
| 2012-08-27 | $17.52 | $21.75 | 1,100 | — | — |
| 2012-08-24 | $18.39 | $22.83 | 300 | — | — |
| 2012-08-23 | $18.41 | $22.85 | 100 | — | — |
| 2012-08-22 | $18.90 | $23.46 | 0 | — | — |
| 2012-08-21 | $18.90 | $23.46 | 800 | — | — |
| 2012-08-20 | $18.65 | $23.15 | 0 | — | — |
| 2012-08-17 | $18.65 | $23.15 | 0 | — | — |
| 2012-08-16 | $18.65 | $23.15 | 0 | — | — |
| 2012-08-15 | $18.65 | $23.15 | 0 | — | — |
| 2012-08-14 | $18.65 | $23.15 | 0 | — | — |
| 2012-08-13 | $18.65 | $23.15 | 600 | — | — |
| 2012-08-10 | $19.50 | $24.20 | 300 | — | — |
| 2012-08-09 | $19.57 | $24.29 | 300 | — | — |
| 2012-08-08 | $20.39 | $25.31 | 0 | — | — |
| 2012-08-07 | $20.39 | $25.31 | 300 | — | — |
| 2012-08-06 | $19.88 | $24.68 | 100 | — | — |
| 2012-08-03 | $19.76 | $24.53 | 1,500 | — | — |
| 2012-08-02 | $18.64 | $23.14 | 0 | — | — |
| 2012-08-01 | $18.64 | $23.14 | 0 | — | — |
| 2012-07-31 | $18.64 | $23.14 | 0 | — | — |
| 2012-07-30 | $18.64 | $23.14 | 0 | — | — |
| 2012-07-27 | $18.64 | $23.14 | 1,600 | — | — |
| 2012-07-26 | $18.67 | $23.17 | 600 | — | — |
| 2012-07-25 | $18.12 | $22.49 | 700 | — | — |
| 2012-07-24 | $18.75 | $23.27 | 400 | — | — |
| 2012-07-23 | $19.19 | $23.82 | 1,700 | — | — |
| 2012-07-20 | $20.30 | $25.20 | 1,300 | — | — |
| 2012-07-19 | $20.83 | $25.86 | 600 | — | — |
| 2012-07-18 | $21.17 | $26.28 | 700 | — | — |
| 2012-07-17 | $20.68 | $25.67 | 1,800 | — | — |
| 2012-07-16 | $21.47 | $26.65 | 2,600 | — | — |
| 2012-07-13 | $19.73 | $24.49 | 1,100 | — | — |
| 2012-07-12 | $20.25 | $25.14 | 100 | — | — |
| 2012-07-11 | $20.60 | $25.57 | 600 | — | — |
| 2012-07-10 | $20.30 | $25.20 | 100 | — | — |
| 2012-07-09 | $20.00 | $24.82 | 500 | — | — |
| 2012-07-06 | $20.00 | $24.82 | 500 | — | — |
| 2012-07-05 | $20.20 | $25.07 | 1,200 | — | — |
| 2012-07-03 | $20.20 | $25.07 | 400 | — | — |
| 2012-07-02 | $19.50 | $24.20 | 100 | — | — |
| 2012-06-29 | $20.20 | $25.07 | 200 | — | — |
| 2012-06-28 | $20.24 | $25.12 | 400 | — | — |
| 2012-06-27 | $19.66 | $24.40 | 200 | — | — |
| 2012-06-26 | $19.80 | $24.58 | 100 | — | — |
| 2012-06-25 | $19.91 | $24.71 | 3,200 | — | — |
| 2012-06-22 | $19.75 | $24.51 | 500 | — | — |
| 2012-06-21 | $20.50 | $25.45 | 1,000 | — | — |
| 2012-06-20 | $20.51 | $25.46 | 800 | — | — |
| 2012-06-19 | $19.52 | $24.23 | 1,100 | — | — |
| 2012-06-18 | $19.23 | $23.87 | 600 | — | — |
| 2012-06-15 | $18.93 | $23.50 | 900 | — | — |
| 2012-06-14 | $19.25 | $23.89 | 800 | — | — |
| 2012-06-13 | $19.34 | $23.88 | 800 | — | — |
| 2012-06-12 | $18.72 | $23.12 | 800 | — | — |
| 2012-06-11 | $18.72 | $23.12 | 700 | — | — |
| 2012-06-08 | $17.47 | $21.57 | 0 | — | — |
| 2012-06-07 | $17.47 | $21.57 | 2,100 | — | — |
| 2012-06-06 | $18.34 | $22.65 | 2,400 | — | — |
| 2012-06-05 | $18.00 | $22.23 | 1,200 | — | — |
| 2012-06-04 | $18.00 | $22.23 | 0 | — | — |
| 2012-06-01 | $18.00 | $22.23 | 100 | — | — |
| 2012-05-31 | $18.00 | $22.23 | 100 | — | — |
| 2012-05-30 | $18.65 | $23.03 | 0 | — | — |
| 2012-05-29 | $18.65 | $23.03 | 600 | — | — |
| 2012-05-25 | $18.51 | $22.86 | 0 | — | — |
| 2012-05-24 | $18.51 | $22.86 | 0 | — | — |
| 2012-05-23 | $18.51 | $22.86 | 1,000 | — | — |
| 2012-05-22 | $18.51 | $22.86 | 600 | — | — |
| 2012-05-21 | $18.95 | $23.40 | 0 | — | — |
| 2012-05-18 | $18.95 | $23.40 | 0 | — | — |
| 2012-05-17 | $18.95 | $23.40 | 500 | — | — |
| 2012-05-16 | $19.00 | $23.46 | 0 | — | — |
| 2012-05-15 | $19.00 | $23.46 | 0 | — | — |
| 2012-05-14 | $19.00 | $23.46 | 0 | — | — |
| 2012-05-11 | $19.00 | $23.46 | 600 | — | — |
| 2012-05-10 | $18.47 | $22.81 | 600 | — | — |
| 2012-05-09 | $18.47 | $22.81 | 0 | — | — |
| 2012-05-08 | $18.47 | $22.81 | 0 | — | — |
| 2012-05-07 | $18.47 | $22.81 | 500 | — | — |
| 2012-05-04 | $18.22 | $22.50 | 500 | — | — |
| 2012-05-03 | $18.00 | $22.23 | 0 | — | — |
| 2012-05-02 | $18.00 | $22.23 | 200 | — | — |
| 2012-05-01 | $17.54 | $21.66 | 200 | — | — |
| 2012-04-30 | $18.09 | $22.34 | 0 | — | — |
| 2012-04-27 | $18.09 | $22.34 | 500 | — | — |
| 2012-04-26 | $18.10 | $22.35 | 700 | — | — |
| 2012-04-25 | $17.76 | $21.93 | 0 | — | — |
| 2012-04-24 | $17.76 | $21.93 | 0 | — | — |
| 2012-04-23 | $17.76 | $21.93 | 700 | — | — |
| 2012-04-20 | $17.80 | $21.98 | 600 | — | — |
| 2012-04-19 | $17.31 | $21.37 | 0 | — | — |
| 2012-04-18 | $17.31 | $21.37 | 100 | — | — |
| 2012-04-17 | $17.86 | $22.05 | 1,200 | — | — |
| 2012-04-16 | $17.94 | $22.15 | 600 | — | — |
| 2012-04-13 | $17.28 | $21.34 | 0 | — | — |
| 2012-04-12 | $17.28 | $21.34 | 800 | — | — |
| 2012-04-11 | $17.55 | $21.67 | 0 | — | — |
| 2012-04-10 | $17.55 | $21.67 | 700 | — | — |
| 2012-04-09 | $18.20 | $22.47 | 1,000 | — | — |
| 2012-04-05 | $18.25 | $22.54 | 0 | — | — |
| 2012-04-04 | $18.25 | $22.54 | 300 | — | — |
| 2012-04-03 | $18.14 | $22.40 | 100 | — | — |
| 2012-04-02 | $17.98 | $22.20 | 700 | — | — |
| 2012-03-30 | $18.33 | $22.63 | 500 | — | — |
| 2012-03-29 | $18.13 | $22.39 | 1,600 | — | — |
| 2012-03-28 | $17.41 | $21.50 | 400 | — | — |
| 2012-03-27 | $17.20 | $21.24 | 0 | — | — |
| 2012-03-26 | $17.20 | $21.24 | 200 | — | — |
| 2012-03-23 | $17.13 | $21.15 | 800 | — | — |
| 2012-03-22 | $17.12 | $21.14 | 1,500 | — | — |
| 2012-03-21 | $17.00 | $20.99 | 2,600 | — | — |
| 2012-03-20 | $16.10 | $19.88 | 100 | — | — |
| 2012-03-19 | $16.24 | $20.05 | 200 | — | — |
| 2012-03-16 | $16.24 | $20.05 | 3,000 | — | — |
| 2012-03-15 | $15.89 | $19.62 | 2,300 | — | — |
| 2012-03-14 | $15.90 | $19.63 | 400 | — | — |
| 2012-03-13 | $15.88 | $19.61 | 800 | — | — |
| 2012-03-12 | $15.37 | $18.86 | 100 | — | — |
| 2012-03-09 | $15.22 | $18.67 | 3,100 | — | — |
| 2012-03-08 | $14.27 | $17.51 | 0 | — | — |
| 2012-03-07 | $14.27 | $17.51 | 0 | — | — |
| 2012-03-06 | $14.27 | $17.51 | 2,600 | — | — |
| 2012-03-05 | $14.35 | $17.60 | 200 | — | — |
| 2012-03-02 | $14.50 | $17.79 | 100 | — | — |
| 2012-03-01 | $14.50 | $17.79 | 500 | — | — |
| 2012-02-29 | $14.02 | $17.20 | 100 | — | — |
| 2012-02-28 | $14.17 | $17.38 | 1,000 | — | — |
| 2012-02-27 | $14.37 | $17.63 | 1,100 | — | — |
| 2012-02-24 | $14.10 | $17.30 | 200 | — | — |
| 2012-02-23 | $14.17 | $17.38 | 2,200 | — | — |
| 2012-02-22 | $14.19 | $17.41 | 1,600 | — | — |
| 2012-02-21 | $14.24 | $17.47 | 100 | — | — |
| 2012-02-17 | $14.30 | $17.54 | 400 | — | — |
| 2012-02-16 | $14.28 | $17.52 | 1,900 | — | — |
| 2012-02-15 | $13.70 | $16.81 | 200 | — | — |
| 2012-02-14 | $13.75 | $16.87 | 4,700 | — | — |
| 2012-02-13 | $14.22 | $17.45 | 3,000 | — | — |
| 2012-02-10 | $13.97 | $17.14 | 2,500 | — | — |
| 2012-02-09 | $14.25 | $17.48 | 1,700 | — | — |
| 2012-02-08 | $14.28 | $17.52 | 700 | — | — |
| 2012-02-07 | $14.37 | $17.63 | 3,700 | — | — |
| 2012-02-06 | $14.05 | $17.24 | 200 | — | — |
| 2012-02-03 | $14.46 | $17.74 | 1,600 | — | — |
| 2012-02-02 | $13.41 | $16.45 | 600 | — | — |
| 2012-02-01 | $13.37 | $16.40 | 200 | — | — |
| 2012-01-31 | $13.01 | $15.96 | 200 | — | — |
| 2012-01-30 | $12.31 | $15.10 | 300 | — | — |
| 2012-01-27 | $13.40 | $16.44 | 700 | — | — |
| 2012-01-26 | $13.11 | $16.08 | 200 | — | — |
| 2012-01-25 | $12.74 | $15.63 | 200 | — | — |
| 2012-01-24 | $12.87 | $15.79 | 1,100 | — | — |
| 2012-01-23 | $12.48 | $15.31 | 1,600 | — | — |
| 2012-01-20 | $12.48 | $15.31 | 300 | — | — |
| 2012-01-19 | $12.48 | $15.31 | 300 | — | — |
| 2012-01-18 | $12.48 | $15.31 | 0 | — | — |
| 2012-01-17 | $12.48 | $15.31 | 3,100 | — | — |
| 2012-01-13 | $12.20 | $14.97 | 1,600 | — | — |
| 2012-01-12 | $12.17 | $14.93 | 4,400 | — | — |
| 2012-01-11 | $12.19 | $14.95 | 4,900 | — | — |
| 2012-01-10 | $12.11 | $14.86 | 2,300 | — | — |
| 2012-01-09 | $11.35 | $13.92 | 200 | — | — |
| 2012-01-06 | $12.10 | $14.84 | 2,500 | — | — |
| 2012-01-05 | $12.35 | $15.15 | 1,800 | — | — |
| 2012-01-04 | $12.47 | $15.30 | 0 | — | — |
| 2012-01-03 | $12.47 | $15.30 | 200 | — | — |