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
- 2006-11-16 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 | $17.82 | $17.82 | 489,100 | — | — |
| 2012-12-28 | $17.39 | $17.39 | 247,500 | — | — |
| 2012-12-27 | $17.30 | $17.30 | 467,100 | — | — |
| 2012-12-26 | $17.29 | $17.29 | 348,400 | — | — |
| 2012-12-24 | $17.58 | $17.58 | 280,800 | — | — |
| 2012-12-21 | $17.55 | $17.55 | 496,600 | — | — |
| 2012-12-20 | $18.45 | $18.45 | 519,400 | — | — |
| 2012-12-19 | $18.17 | $18.17 | 356,700 | — | — |
| 2012-12-18 | $18.31 | $18.31 | 428,800 | — | — |
| 2012-12-17 | $17.57 | $17.57 | 790,100 | — | — |
| 2012-12-14 | $17.12 | $17.12 | 748,200 | — | — |
| 2012-12-13 | $17.78 | $17.78 | 3,468,700 | — | — |
| 2012-12-12 | $20.10 | $20.10 | 717,400 | — | — |
| 2012-12-11 | $20.26 | $20.26 | 299,700 | — | — |
| 2012-12-10 | $19.78 | $19.78 | 462,900 | — | — |
| 2012-12-07 | $19.44 | $19.44 | 766,500 | — | — |
| 2012-12-06 | $18.96 | $18.96 | 1,097,400 | — | — |
| 2012-12-05 | $20.53 | $20.53 | 537,700 | — | — |
| 2012-12-04 | $21.72 | $21.72 | 359,500 | — | — |
| 2012-12-03 | $21.82 | $21.82 | 394,200 | — | — |
| 2012-11-30 | $21.84 | $21.84 | 435,600 | — | — |
| 2012-11-29 | $21.77 | $21.77 | 281,000 | — | — |
| 2012-11-28 | $21.85 | $21.85 | 388,100 | — | — |
| 2012-11-27 | $21.84 | $21.84 | 893,800 | — | — |
| 2012-11-26 | $21.27 | $21.27 | 468,400 | — | — |
| 2012-11-23 | $21.22 | $21.22 | 375,200 | — | — |
| 2012-11-21 | $20.06 | $20.06 | 664,400 | — | — |
| 2012-11-20 | $19.17 | $19.17 | 450,100 | — | — |
| 2012-11-19 | $19.19 | $19.19 | 1,042,900 | — | — |
| 2012-11-16 | $19.47 | $19.47 | 693,900 | — | — |
| 2012-11-15 | $20.92 | $20.92 | 339,000 | — | — |
| 2012-11-14 | $20.81 | $20.81 | 305,100 | — | — |
| 2012-11-13 | $21.52 | $21.52 | 267,200 | — | — |
| 2012-11-12 | $21.99 | $21.99 | 176,100 | — | — |
| 2012-11-09 | $22.12 | $22.12 | 270,500 | — | — |
| 2012-11-08 | $22.04 | $22.04 | 457,000 | — | — |
| 2012-11-07 | $24.01 | $24.01 | 658,500 | — | — |
| 2012-11-06 | $22.65 | $22.65 | 195,900 | — | — |
| 2012-11-05 | $22.34 | $22.34 | 158,700 | — | — |
| 2012-11-02 | $22.59 | $22.59 | 360,600 | — | — |
| 2012-11-01 | $23.13 | $23.13 | 234,000 | — | — |
| 2012-10-31 | $23.31 | $23.31 | 1,078,100 | — | — |
| 2012-10-26 | $22.78 | $22.78 | 329,600 | — | — |
| 2012-10-25 | $23.80 | $23.80 | 178,800 | — | — |
| 2012-10-24 | $23.70 | $23.70 | 108,700 | — | — |
| 2012-10-23 | $23.42 | $23.42 | 310,100 | — | — |
| 2012-10-22 | $23.96 | $23.96 | 179,300 | — | — |
| 2012-10-19 | $24.50 | $24.50 | 228,100 | — | — |
| 2012-10-18 | $25.23 | $25.23 | 211,300 | — | — |
| 2012-10-17 | $25.36 | $25.36 | 184,100 | — | — |
| 2012-10-16 | $25.34 | $25.34 | 286,600 | — | — |
| 2012-10-15 | $25.00 | $25.00 | 261,900 | — | — |
| 2012-10-12 | $24.72 | $24.72 | 197,700 | — | — |
| 2012-10-11 | $24.96 | $24.96 | 233,400 | — | — |
| 2012-10-10 | $24.74 | $24.74 | 247,200 | — | — |
| 2012-10-09 | $24.98 | $24.98 | 1,091,200 | — | — |
| 2012-10-08 | $24.83 | $24.83 | 230,600 | — | — |
| 2012-10-05 | $24.81 | $24.81 | 452,400 | — | — |
| 2012-10-04 | $25.18 | $25.18 | 179,900 | — | — |
| 2012-10-03 | $25.50 | $25.50 | 459,400 | — | — |
| 2012-10-02 | $25.29 | $25.29 | 373,600 | — | — |
| 2012-10-01 | $25.00 | $25.00 | 317,000 | — | — |
| 2012-09-28 | $26.52 | $26.52 | 431,600 | — | — |
| 2012-09-27 | $25.32 | $25.32 | 281,100 | — | — |
| 2012-09-26 | $24.04 | $24.04 | 680,300 | — | — |
| 2012-09-25 | $25.41 | $25.41 | 402,000 | — | — |
| 2012-09-24 | $25.93 | $25.93 | 245,000 | — | — |
| 2012-09-21 | $26.41 | $26.41 | 107,000 | — | — |
| 2012-09-20 | $26.44 | $26.44 | 202,000 | — | — |
| 2012-09-19 | $26.18 | $26.18 | 141,000 | — | — |
| 2012-09-18 | $25.83 | $25.83 | 1,037,700 | — | — |
| 2012-09-17 | $26.99 | $26.99 | 222,800 | — | — |
| 2012-09-14 | $27.51 | $27.51 | 618,400 | — | — |
| 2012-09-13 | $27.60 | $27.60 | 491,300 | — | — |
| 2012-09-12 | $27.58 | $27.58 | 330,600 | — | — |
| 2012-09-11 | $27.52 | $27.52 | 311,900 | — | — |
| 2012-09-10 | $27.69 | $27.69 | 1,378,800 | — | — |
| 2012-09-07 | $27.49 | $27.49 | 514,200 | — | — |
| 2012-09-06 | $27.06 | $27.06 | 233,900 | — | — |
| 2012-09-05 | $26.09 | $26.09 | 215,600 | — | — |
| 2012-09-04 | $26.69 | $26.69 | 635,400 | — | — |
| 2012-08-31 | $26.42 | $26.42 | 442,200 | — | — |
| 2012-08-30 | $25.38 | $25.38 | 339,300 | — | — |
| 2012-08-29 | $25.80 | $25.80 | 320,400 | — | — |
| 2012-08-28 | $26.29 | $26.29 | 256,400 | — | — |
| 2012-08-27 | $26.18 | $26.18 | 365,500 | — | — |
| 2012-08-24 | $27.11 | $27.11 | 314,400 | — | — |
| 2012-08-23 | $27.04 | $27.04 | 313,400 | — | — |
| 2012-08-22 | $27.58 | $27.58 | 299,100 | — | — |
| 2012-08-21 | $27.72 | $27.72 | 373,300 | — | — |
| 2012-08-20 | $27.21 | $27.21 | 322,700 | — | — |
| 2012-08-17 | $27.40 | $27.40 | 654,200 | — | — |
| 2012-08-16 | $27.25 | $27.25 | 504,300 | — | — |
| 2012-08-15 | $26.12 | $26.12 | 241,100 | — | — |
| 2012-08-14 | $26.05 | $26.05 | 351,900 | — | — |
| 2012-08-13 | $25.95 | $25.95 | 431,400 | — | — |
| 2012-08-10 | $25.96 | $25.96 | 327,900 | — | — |
| 2012-08-09 | $26.24 | $26.24 | 805,700 | — | — |
| 2012-08-08 | $24.80 | $24.80 | 761,600 | — | — |
| 2012-08-07 | $22.80 | $22.80 | 312,500 | — | — |
| 2012-08-06 | $22.27 | $22.27 | 356,000 | — | — |
| 2012-08-03 | $22.12 | $22.12 | 436,300 | — | — |
| 2012-08-02 | $21.32 | $21.32 | 1,149,900 | — | — |
| 2012-08-01 | $23.72 | $23.72 | 688,700 | — | — |
| 2012-07-31 | $24.58 | $24.58 | 1,843,000 | — | — |
| 2012-07-30 | $24.68 | $24.68 | 339,400 | — | — |
| 2012-07-27 | $24.55 | $24.55 | 374,900 | — | — |
| 2012-07-26 | $23.60 | $23.60 | 349,800 | — | — |
| 2012-07-25 | $23.26 | $23.26 | 323,100 | — | — |
| 2012-07-24 | $22.73 | $22.73 | 182,400 | — | — |
| 2012-07-23 | $22.89 | $22.89 | 296,500 | — | — |
| 2012-07-20 | $23.67 | $23.67 | 261,600 | — | — |
| 2012-07-19 | $24.71 | $24.71 | 438,600 | — | — |
| 2012-07-18 | $23.49 | $23.49 | 690,100 | — | — |
| 2012-07-17 | $22.54 | $22.54 | 266,000 | — | — |
| 2012-07-16 | $22.47 | $22.47 | 314,400 | — | — |
| 2012-07-13 | $22.31 | $22.31 | 430,200 | — | — |
| 2012-07-12 | $22.57 | $22.57 | 951,400 | — | — |
| 2012-07-11 | $22.69 | $22.69 | 1,056,800 | — | — |
| 2012-07-10 | $24.26 | $24.26 | 455,200 | — | — |
| 2012-07-09 | $25.40 | $25.40 | 1,098,100 | — | — |
| 2012-07-06 | $26.82 | $26.82 | 211,200 | — | — |
| 2012-07-05 | $27.67 | $27.67 | 182,800 | — | — |
| 2012-07-03 | $27.80 | $27.80 | 158,800 | — | — |
| 2012-07-02 | $27.82 | $27.82 | 388,800 | — | — |
| 2012-06-29 | $27.86 | $27.86 | 699,700 | — | — |
| 2012-06-28 | $25.48 | $25.48 | 277,800 | — | — |
| 2012-06-27 | $26.38 | $26.38 | 171,700 | — | — |
| 2012-06-26 | $26.48 | $26.48 | 337,100 | — | — |
| 2012-06-25 | $25.66 | $25.66 | 270,200 | — | — |
| 2012-06-22 | $26.78 | $26.78 | 330,500 | — | — |
| 2012-06-21 | $25.93 | $25.93 | 692,500 | — | — |
| 2012-06-20 | $28.03 | $28.03 | 306,600 | — | — |
| 2012-06-19 | $27.25 | $27.25 | 437,700 | — | — |
| 2012-06-18 | $27.53 | $27.53 | 564,200 | — | — |
| 2012-06-15 | $26.77 | $26.77 | 366,000 | — | — |
| 2012-06-14 | $26.42 | $26.42 | 544,700 | — | — |
| 2012-06-13 | $26.04 | $26.04 | 570,200 | — | — |
| 2012-06-12 | $27.01 | $27.01 | 617,400 | — | — |
| 2012-06-11 | $26.15 | $26.15 | 611,400 | — | — |
| 2012-06-08 | $26.33 | $26.33 | 265,600 | — | — |
| 2012-06-07 | $25.64 | $25.64 | 790,800 | — | — |
| 2012-06-06 | $25.83 | $25.83 | 946,800 | — | — |
| 2012-06-05 | $25.05 | $25.05 | 465,400 | — | — |
| 2012-06-04 | $25.23 | $25.23 | 811,200 | — | — |
| 2012-06-01 | $24.74 | $24.74 | 616,000 | — | — |
| 2012-05-31 | $26.02 | $26.02 | 787,500 | — | — |
| 2012-05-30 | $25.71 | $25.71 | 570,300 | — | — |
| 2012-05-29 | $26.40 | $26.40 | 1,563,500 | — | — |
| 2012-05-25 | $23.89 | $23.89 | 203,600 | — | — |
| 2012-05-24 | $24.20 | $24.20 | 403,800 | — | — |
| 2012-05-23 | $23.81 | $23.81 | 279,400 | — | — |
| 2012-05-22 | $23.37 | $23.37 | 298,000 | — | — |
| 2012-05-21 | $22.95 | $22.95 | 357,800 | — | — |
| 2012-05-18 | $21.87 | $21.87 | 454,000 | — | — |
| 2012-05-17 | $22.49 | $22.49 | 981,800 | — | — |
| 2012-05-16 | $23.83 | $23.83 | 343,500 | — | — |
| 2012-05-15 | $23.40 | $23.40 | 341,900 | — | — |
| 2012-05-14 | $23.48 | $23.48 | 344,400 | — | — |
| 2012-05-11 | $23.54 | $23.54 | 308,500 | — | — |
| 2012-05-10 | $22.91 | $22.91 | 716,000 | — | — |
| 2012-05-09 | $23.95 | $23.95 | 944,500 | — | — |
| 2012-05-08 | $23.14 | $23.14 | 684,600 | — | — |
| 2012-05-07 | $23.70 | $23.70 | 696,500 | — | — |
| 2012-05-04 | $25.41 | $25.41 | 246,200 | — | — |
| 2012-05-03 | $26.38 | $26.38 | 359,300 | — | — |
| 2012-05-02 | $26.62 | $26.62 | 396,200 | — | — |
| 2012-05-01 | $26.30 | $26.30 | 1,372,000 | — | — |
| 2012-04-30 | $24.54 | $24.54 | 422,900 | — | — |
| 2012-04-27 | $24.70 | $24.70 | 190,000 | — | — |
| 2012-04-26 | $24.66 | $24.66 | 248,200 | — | — |
| 2012-04-25 | $23.74 | $23.74 | 219,200 | — | — |
| 2012-04-24 | $23.14 | $23.14 | 160,300 | — | — |
| 2012-04-23 | $23.45 | $23.45 | 314,500 | — | — |
| 2012-04-20 | $23.66 | $23.66 | 164,800 | — | — |
| 2012-04-19 | $23.55 | $23.55 | 507,900 | — | — |
| 2012-04-18 | $24.31 | $24.31 | 242,800 | — | — |
| 2012-04-17 | $23.93 | $23.93 | 162,700 | — | — |
| 2012-04-16 | $23.71 | $23.71 | 148,300 | — | — |
| 2012-04-13 | $23.73 | $23.73 | 239,500 | — | — |
| 2012-04-12 | $23.88 | $23.88 | 244,100 | — | — |
| 2012-04-11 | $23.53 | $23.53 | 430,700 | — | — |
| 2012-04-10 | $23.05 | $23.05 | 785,200 | — | — |
| 2012-04-09 | $24.43 | $24.43 | 598,200 | — | — |
| 2012-04-05 | $24.31 | $24.31 | 615,900 | — | — |
| 2012-04-04 | $22.50 | $22.50 | 1,091,000 | — | — |
| 2012-04-03 | $23.54 | $23.54 | 1,147,200 | — | — |
| 2012-04-02 | $23.58 | $23.58 | 683,400 | — | — |
| 2012-03-30 | $23.25 | $23.25 | 740,400 | — | — |
| 2012-03-29 | $22.93 | $22.93 | 586,800 | — | — |
| 2012-03-28 | $22.16 | $22.16 | 863,200 | — | — |
| 2012-03-27 | $22.89 | $22.89 | 721,800 | — | — |
| 2012-03-26 | $21.95 | $21.95 | 470,600 | — | — |
| 2012-03-23 | $21.28 | $21.28 | 290,200 | — | — |
| 2012-03-22 | $21.41 | $21.41 | 320,900 | — | — |
| 2012-03-21 | $21.15 | $21.15 | 302,400 | — | — |
| 2012-03-20 | $21.00 | $21.00 | 348,900 | — | — |
| 2012-03-19 | $20.68 | $20.68 | 668,400 | — | — |
| 2012-03-16 | $20.82 | $20.82 | 388,700 | — | — |
| 2012-03-15 | $21.11 | $21.11 | 393,000 | — | — |
| 2012-03-14 | $20.78 | $20.78 | 742,300 | — | — |
| 2012-03-13 | $20.74 | $20.74 | 2,257,100 | — | — |
| 2012-03-12 | $18.13 | $18.13 | 120,500 | — | — |
| 2012-03-09 | $18.28 | $18.28 | 244,100 | — | — |
| 2012-03-08 | $17.79 | $17.79 | 134,400 | — | — |
| 2012-03-07 | $17.90 | $17.90 | 281,200 | — | — |
| 2012-03-06 | $17.36 | $17.36 | 524,700 | — | — |
| 2012-03-05 | $18.21 | $18.21 | 209,300 | — | — |
| 2012-03-02 | $18.15 | $18.15 | 232,500 | — | — |
| 2012-03-01 | $18.12 | $18.12 | 248,200 | — | — |
| 2012-02-29 | $17.85 | $17.85 | 196,600 | — | — |
| 2012-02-28 | $17.86 | $17.86 | 199,900 | — | — |
| 2012-02-27 | $18.00 | $18.00 | 256,600 | — | — |
| 2012-02-24 | $18.52 | $18.52 | 224,400 | — | — |
| 2012-02-23 | $18.63 | $18.63 | 495,300 | — | — |
| 2012-02-22 | $18.22 | $18.22 | 505,400 | — | — |
| 2012-02-21 | $17.98 | $17.98 | 385,100 | — | — |
| 2012-02-17 | $17.48 | $17.48 | 457,200 | — | — |
| 2012-02-16 | $17.47 | $17.47 | 627,700 | — | — |
| 2012-02-15 | $16.21 | $16.21 | 238,300 | — | — |
| 2012-02-14 | $15.96 | $15.96 | 264,900 | — | — |
| 2012-02-13 | $16.15 | $16.15 | 325,800 | — | — |
| 2012-02-10 | $16.13 | $16.13 | 337,400 | — | — |
| 2012-02-09 | $16.82 | $16.82 | 270,900 | — | — |
| 2012-02-08 | $17.07 | $17.07 | 178,100 | — | — |
| 2012-02-07 | $17.13 | $17.13 | 1,056,000 | — | — |
| 2012-02-06 | $17.96 | $17.96 | 659,000 | — | — |
| 2012-02-03 | $16.99 | $16.99 | 269,100 | — | — |
| 2012-02-02 | $16.26 | $16.26 | 126,800 | — | — |
| 2012-02-01 | $16.25 | $16.25 | 250,900 | — | — |
| 2012-01-31 | $15.76 | $15.76 | 273,800 | — | — |
| 2012-01-30 | $15.72 | $15.72 | 303,500 | — | — |
| 2012-01-27 | $16.35 | $16.35 | 109,000 | — | — |
| 2012-01-26 | $16.53 | $16.53 | 335,300 | — | — |
| 2012-01-25 | $16.55 | $16.55 | 324,700 | — | — |
| 2012-01-24 | $15.60 | $15.60 | 162,600 | — | — |
| 2012-01-23 | $15.61 | $15.61 | 158,800 | — | — |
| 2012-01-20 | $15.81 | $15.81 | 103,600 | — | — |
| 2012-01-19 | $15.90 | $15.90 | 178,200 | — | — |
| 2012-01-18 | $16.17 | $16.17 | 147,200 | — | — |
| 2012-01-17 | $15.63 | $15.63 | 192,600 | — | — |
| 2012-01-13 | $16.01 | $16.01 | 119,200 | — | — |
| 2012-01-12 | $16.34 | $16.34 | 112,800 | — | — |
| 2012-01-11 | $16.40 | $16.40 | 308,100 | — | — |
| 2012-01-10 | $16.64 | $16.64 | 356,100 | — | — |
| 2012-01-09 | $16.11 | $16.11 | 142,000 | — | — |
| 2012-01-06 | $15.78 | $15.78 | 285,100 | — | — |
| 2012-01-05 | $16.26 | $16.26 | 283,500 | — | — |
| 2012-01-04 | $15.55 | $15.55 | 354,600 | — | — |
| 2012-01-03 | $15.82 | $15.82 | 384,000 | — | — |