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
- 2007-01-23 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 | $21.74 | $21.74 | 149,300 | — | — |
| 2012-12-28 | $21.64 | $21.64 | 151,500 | — | — |
| 2012-12-27 | $21.71 | $21.71 | 134,900 | — | — |
| 2012-12-26 | $21.64 | $21.64 | 93,800 | — | — |
| 2012-12-24 | $21.61 | $21.61 | 142,400 | — | — |
| 2012-12-21 | $21.63 | $21.63 | 739,600 | — | — |
| 2012-12-20 | $22.07 | $22.07 | 265,300 | — | — |
| 2012-12-19 | $22.05 | $22.05 | 443,600 | — | — |
| 2012-12-18 | $22.10 | $22.10 | 265,400 | — | — |
| 2012-12-17 | $22.07 | $22.07 | 217,500 | — | — |
| 2012-12-14 | $22.22 | $22.22 | 221,400 | — | — |
| 2012-12-13 | $22.57 | $22.57 | 252,200 | — | — |
| 2012-12-12 | $22.81 | $22.81 | 166,500 | — | — |
| 2012-12-11 | $23.04 | $23.04 | 191,000 | — | — |
| 2012-12-10 | $22.68 | $22.68 | 213,500 | — | — |
| 2012-12-07 | $22.37 | $22.37 | 289,900 | — | — |
| 2012-12-06 | $22.85 | $22.85 | 343,500 | — | — |
| 2012-12-05 | $22.94 | $22.94 | 1,489,400 | — | — |
| 2012-12-04 | $20.26 | $20.26 | 242,800 | — | — |
| 2012-12-03 | $20.08 | $20.08 | 235,300 | — | — |
| 2012-11-30 | $20.41 | $20.41 | 231,900 | — | — |
| 2012-11-29 | $20.98 | $20.98 | 277,900 | — | — |
| 2012-11-28 | $20.55 | $20.55 | 217,400 | — | — |
| 2012-11-27 | $20.46 | $20.46 | 160,600 | — | — |
| 2012-11-26 | $20.42 | $20.42 | 112,600 | — | — |
| 2012-11-23 | $20.47 | $20.47 | 62,500 | — | — |
| 2012-11-21 | $20.06 | $20.06 | 197,900 | — | — |
| 2012-11-20 | $20.05 | $20.05 | 272,500 | — | — |
| 2012-11-19 | $20.03 | $20.03 | 262,000 | — | — |
| 2012-11-16 | $19.82 | $19.82 | 1,035,200 | — | — |
| 2012-11-15 | $19.97 | $19.97 | 226,100 | — | — |
| 2012-11-14 | $20.09 | $20.09 | 160,700 | — | — |
| 2012-11-13 | $21.23 | $21.23 | 115,200 | — | — |
| 2012-11-12 | $21.84 | $21.84 | 123,500 | — | — |
| 2012-11-09 | $21.26 | $21.26 | 194,300 | — | — |
| 2012-11-08 | $21.16 | $21.16 | 173,000 | — | — |
| 2012-11-07 | $21.80 | $21.80 | 129,200 | — | — |
| 2012-11-06 | $22.60 | $22.60 | 162,600 | — | — |
| 2012-11-05 | $22.63 | $22.63 | 78,700 | — | — |
| 2012-11-02 | $21.97 | $21.97 | 212,700 | — | — |
| 2012-11-01 | $22.30 | $22.30 | 276,400 | — | — |
| 2012-10-31 | $21.99 | $21.99 | 134,400 | — | — |
| 2012-10-26 | $21.95 | $21.95 | 83,900 | — | — |
| 2012-10-25 | $22.15 | $22.15 | 161,500 | — | — |
| 2012-10-24 | $22.40 | $22.40 | 103,100 | — | — |
| 2012-10-23 | $22.70 | $22.70 | 69,000 | — | — |
| 2012-10-22 | $22.89 | $22.89 | 97,100 | — | — |
| 2012-10-19 | $22.78 | $22.78 | 171,100 | — | — |
| 2012-10-18 | $23.53 | $23.53 | 64,200 | — | — |
| 2012-10-17 | $23.88 | $23.88 | 110,000 | — | — |
| 2012-10-16 | $23.64 | $23.64 | 100,800 | — | — |
| 2012-10-15 | $23.61 | $23.61 | 62,200 | — | — |
| 2012-10-12 | $23.40 | $23.40 | 161,000 | — | — |
| 2012-10-11 | $23.76 | $23.76 | 146,400 | — | — |
| 2012-10-10 | $24.02 | $24.02 | 128,000 | — | — |
| 2012-10-09 | $23.97 | $23.97 | 202,200 | — | — |
| 2012-10-08 | $24.02 | $24.02 | 101,600 | — | — |
| 2012-10-05 | $24.30 | $24.30 | 216,300 | — | — |
| 2012-10-04 | $24.30 | $24.30 | 173,100 | — | — |
| 2012-10-03 | $24.06 | $24.06 | 170,600 | — | — |
| 2012-10-02 | $23.84 | $23.84 | 168,400 | — | — |
| 2012-10-01 | $23.94 | $23.94 | 183,000 | — | — |
| 2012-09-28 | $23.46 | $23.46 | 128,000 | — | — |
| 2012-09-27 | $23.49 | $23.49 | 136,100 | — | — |
| 2012-09-26 | $23.41 | $23.41 | 116,100 | — | — |
| 2012-09-25 | $23.51 | $23.51 | 177,800 | — | — |
| 2012-09-24 | $23.73 | $23.73 | 228,600 | — | — |
| 2012-09-21 | $22.97 | $22.97 | 205,800 | — | — |
| 2012-09-20 | $23.02 | $23.02 | 82,200 | — | — |
| 2012-09-19 | $23.05 | $23.05 | 92,400 | — | — |
| 2012-09-18 | $22.79 | $22.79 | 85,700 | — | — |
| 2012-09-17 | $22.93 | $22.93 | 124,100 | — | — |
| 2012-09-14 | $23.02 | $23.02 | 131,000 | — | — |
| 2012-09-13 | $22.66 | $22.66 | 117,500 | — | — |
| 2012-09-12 | $22.20 | $22.20 | 207,800 | — | — |
| 2012-09-11 | $22.45 | $22.45 | 160,600 | — | — |
| 2012-09-10 | $22.80 | $22.80 | 219,200 | — | — |
| 2012-09-07 | $23.37 | $23.37 | 301,100 | — | — |
| 2012-09-06 | $22.68 | $22.68 | 770,800 | — | — |
| 2012-09-05 | $24.22 | $24.22 | 158,500 | — | — |
| 2012-09-04 | $24.02 | $24.02 | 162,100 | — | — |
| 2012-08-31 | $23.86 | $23.86 | 70,400 | — | — |
| 2012-08-30 | $23.38 | $23.38 | 77,100 | — | — |
| 2012-08-29 | $23.99 | $23.99 | 55,800 | — | — |
| 2012-08-28 | $23.89 | $23.89 | 62,900 | — | — |
| 2012-08-27 | $23.66 | $23.66 | 90,000 | — | — |
| 2012-08-24 | $23.74 | $23.74 | 107,300 | — | — |
| 2012-08-23 | $23.37 | $23.37 | 116,400 | — | — |
| 2012-08-22 | $23.75 | $23.75 | 116,700 | — | — |
| 2012-08-21 | $24.46 | $24.46 | 159,300 | — | — |
| 2012-08-20 | $24.15 | $24.15 | 164,500 | — | — |
| 2012-08-17 | $23.84 | $23.84 | 71,000 | — | — |
| 2012-08-16 | $23.78 | $23.78 | 156,400 | — | — |
| 2012-08-15 | $23.31 | $23.31 | 118,000 | — | — |
| 2012-08-14 | $23.47 | $23.47 | 142,400 | — | — |
| 2012-08-13 | $23.86 | $23.86 | 82,700 | — | — |
| 2012-08-10 | $24.58 | $24.58 | 110,200 | — | — |
| 2012-08-09 | $24.69 | $24.69 | 220,800 | — | — |
| 2012-08-08 | $24.15 | $24.15 | 139,200 | — | — |
| 2012-08-07 | $23.67 | $23.67 | 146,500 | — | — |
| 2012-08-06 | $23.18 | $23.18 | 145,700 | — | — |
| 2012-08-03 | $22.89 | $22.89 | 110,400 | — | — |
| 2012-08-02 | $22.23 | $22.23 | 110,000 | — | — |
| 2012-08-01 | $22.58 | $22.58 | 163,400 | — | — |
| 2012-07-31 | $23.36 | $23.36 | 130,100 | — | — |
| 2012-07-30 | $23.56 | $23.56 | 86,900 | — | — |
| 2012-07-27 | $23.77 | $23.77 | 125,800 | — | — |
| 2012-07-26 | $23.29 | $23.29 | 99,600 | — | — |
| 2012-07-25 | $23.30 | $23.30 | 85,100 | — | — |
| 2012-07-24 | $22.97 | $22.97 | 191,500 | — | — |
| 2012-07-23 | $23.85 | $23.85 | 98,100 | — | — |
| 2012-07-20 | $24.74 | $24.74 | 199,800 | — | — |
| 2012-07-19 | $24.87 | $24.87 | 100,400 | — | — |
| 2012-07-18 | $24.69 | $24.69 | 100,300 | — | — |
| 2012-07-17 | $24.63 | $24.63 | 73,300 | — | — |
| 2012-07-16 | $24.90 | $24.90 | 184,800 | — | — |
| 2012-07-13 | $25.10 | $25.10 | 257,100 | — | — |
| 2012-07-12 | $23.73 | $23.73 | 214,000 | — | — |
| 2012-07-11 | $24.35 | $24.35 | 272,100 | — | — |
| 2012-07-10 | $24.92 | $24.92 | 180,300 | — | — |
| 2012-07-09 | $25.35 | $25.35 | 289,600 | — | — |
| 2012-07-06 | $25.36 | $25.36 | 182,600 | — | — |
| 2012-07-05 | $25.85 | $25.85 | 182,700 | — | — |
| 2012-07-03 | $26.10 | $26.10 | 203,100 | — | — |
| 2012-07-02 | $25.99 | $25.99 | 290,500 | — | — |
| 2012-06-29 | $26.31 | $26.31 | 213,800 | — | — |
| 2012-06-28 | $25.95 | $25.95 | 370,100 | — | — |
| 2012-06-27 | $26.11 | $26.11 | 1,204,000 | — | — |
| 2012-06-26 | $25.44 | $25.44 | 328,500 | — | — |
| 2012-06-25 | $25.46 | $25.46 | 494,100 | — | — |
| 2012-06-22 | $26.07 | $26.07 | 553,600 | — | — |
| 2012-06-21 | $25.77 | $25.77 | 476,100 | — | — |
| 2012-06-20 | $25.10 | $25.10 | 194,800 | — | — |
| 2012-06-19 | $24.54 | $24.54 | 299,000 | — | — |
| 2012-06-18 | $23.93 | $23.93 | 112,100 | — | — |
| 2012-06-15 | $23.54 | $23.54 | 112,900 | — | — |
| 2012-06-14 | $23.49 | $23.49 | 78,700 | — | — |
| 2012-06-13 | $23.22 | $23.22 | 117,900 | — | — |
| 2012-06-12 | $23.59 | $23.59 | 119,100 | — | — |
| 2012-06-11 | $23.30 | $23.30 | 224,100 | — | — |
| 2012-06-08 | $23.58 | $23.58 | 124,800 | — | — |
| 2012-06-07 | $23.77 | $23.77 | 287,300 | — | — |
| 2012-06-06 | $23.35 | $23.35 | 176,100 | — | — |
| 2012-06-05 | $22.84 | $22.84 | 228,000 | — | — |
| 2012-06-04 | $22.21 | $22.21 | 139,600 | — | — |
| 2012-06-01 | $22.20 | $22.20 | 359,300 | — | — |
| 2012-05-31 | $22.28 | $22.28 | 224,700 | — | — |
| 2012-05-30 | $22.09 | $22.09 | 259,900 | — | — |
| 2012-05-29 | $22.04 | $22.04 | 367,400 | — | — |
| 2012-05-25 | $21.53 | $21.53 | 132,600 | — | — |
| 2012-05-24 | $21.64 | $21.64 | 224,100 | — | — |
| 2012-05-23 | $22.06 | $22.06 | 335,000 | — | — |
| 2012-05-22 | $22.01 | $22.01 | 109,700 | — | — |
| 2012-05-21 | $22.32 | $22.32 | 141,100 | — | — |
| 2012-05-18 | $22.07 | $22.07 | 141,000 | — | — |
| 2012-05-17 | $22.41 | $22.41 | 325,000 | — | — |
| 2012-05-16 | $23.05 | $23.05 | 213,000 | — | — |
| 2012-05-15 | $23.64 | $23.64 | 381,100 | — | — |
| 2012-05-14 | $23.37 | $23.37 | 214,000 | — | — |
| 2012-05-11 | $23.13 | $23.13 | 182,500 | — | — |
| 2012-05-10 | $23.05 | $23.05 | 215,000 | — | — |
| 2012-05-09 | $22.95 | $22.95 | 153,000 | — | — |
| 2012-05-08 | $23.06 | $23.06 | 202,800 | — | — |
| 2012-05-07 | $23.56 | $23.56 | 161,900 | — | — |
| 2012-05-04 | $23.36 | $23.36 | 187,300 | — | — |
| 2012-05-03 | $23.78 | $23.78 | 161,800 | — | — |
| 2012-05-02 | $24.21 | $24.21 | 123,000 | — | — |
| 2012-05-01 | $24.69 | $24.69 | 366,100 | — | — |
| 2012-04-30 | $24.32 | $24.32 | 173,300 | — | — |
| 2012-04-27 | $24.40 | $24.40 | 256,000 | — | — |
| 2012-04-26 | $23.76 | $23.76 | 229,800 | — | — |
| 2012-04-25 | $24.12 | $24.12 | 262,400 | — | — |
| 2012-04-24 | $24.16 | $24.16 | 137,500 | — | — |
| 2012-04-23 | $24.02 | $24.02 | 285,200 | — | — |
| 2012-04-20 | $24.74 | $24.74 | 266,700 | — | — |
| 2012-04-19 | $24.55 | $24.55 | 338,100 | — | — |
| 2012-04-18 | $25.08 | $25.08 | 271,400 | — | — |
| 2012-04-17 | $25.69 | $25.69 | 159,700 | — | — |
| 2012-04-16 | $25.75 | $25.75 | 135,100 | — | — |
| 2012-04-13 | $26.11 | $26.11 | 194,100 | — | — |
| 2012-04-12 | $26.13 | $26.13 | 124,900 | — | — |
| 2012-04-11 | $25.68 | $25.68 | 201,700 | — | — |
| 2012-04-10 | $25.52 | $25.52 | 328,400 | — | — |
| 2012-04-09 | $25.71 | $25.71 | 188,900 | — | — |
| 2012-04-05 | $26.16 | $26.16 | 192,400 | — | — |
| 2012-04-04 | $26.03 | $26.03 | 287,600 | — | — |
| 2012-04-03 | $26.50 | $26.50 | 340,600 | — | — |
| 2012-04-02 | $26.71 | $26.71 | 197,000 | — | — |
| 2012-03-30 | $26.81 | $26.81 | 219,100 | — | — |
| 2012-03-29 | $27.00 | $27.00 | 246,200 | — | — |
| 2012-03-28 | $26.50 | $26.50 | 310,900 | — | — |
| 2012-03-27 | $26.86 | $26.86 | 298,500 | — | — |
| 2012-03-26 | $26.91 | $26.91 | 255,300 | — | — |
| 2012-03-23 | $27.14 | $27.14 | 229,600 | — | — |
| 2012-03-22 | $26.71 | $26.71 | 310,700 | — | — |
| 2012-03-21 | $26.80 | $26.80 | 306,100 | — | — |
| 2012-03-20 | $26.69 | $26.69 | 151,700 | — | — |
| 2012-03-19 | $27.44 | $27.44 | 175,200 | — | — |
| 2012-03-16 | $27.42 | $27.42 | 339,800 | — | — |
| 2012-03-15 | $27.49 | $27.49 | 260,900 | — | — |
| 2012-03-14 | $27.30 | $27.30 | 182,600 | — | — |
| 2012-03-13 | $27.24 | $27.24 | 461,200 | — | — |
| 2012-03-12 | $26.61 | $26.61 | 289,100 | — | — |
| 2012-03-09 | $26.14 | $26.14 | 339,100 | — | — |
| 2012-03-08 | $26.32 | $26.32 | 552,800 | — | — |
| 2012-03-07 | $25.99 | $25.99 | 1,423,600 | — | — |
| 2012-03-06 | $27.10 | $27.10 | 353,900 | — | — |
| 2012-03-05 | $27.67 | $27.67 | 269,700 | — | — |
| 2012-03-02 | $27.86 | $27.86 | 299,800 | — | — |
| 2012-03-01 | $28.72 | $28.72 | 437,300 | — | — |
| 2012-02-29 | $28.48 | $28.48 | 502,200 | — | — |
| 2012-02-28 | $28.18 | $28.18 | 180,800 | — | — |
| 2012-02-27 | $28.44 | $28.44 | 216,000 | — | — |
| 2012-02-24 | $28.72 | $28.72 | 157,600 | — | — |
| 2012-02-23 | $28.60 | $28.60 | 244,300 | — | — |
| 2012-02-22 | $28.44 | $28.44 | 224,100 | — | — |
| 2012-02-21 | $29.00 | $29.00 | 340,500 | — | — |
| 2012-02-17 | $28.70 | $28.70 | 259,100 | — | — |
| 2012-02-16 | $28.32 | $28.32 | 444,300 | — | — |
| 2012-02-15 | $28.09 | $28.09 | 463,500 | — | — |
| 2012-02-14 | $28.22 | $28.22 | 569,100 | — | — |
| 2012-02-13 | $29.04 | $29.04 | 604,400 | — | — |
| 2012-02-10 | $30.64 | $30.64 | 246,400 | — | — |
| 2012-02-09 | $31.12 | $31.12 | 267,500 | — | — |
| 2012-02-08 | $31.60 | $31.60 | 342,200 | — | — |
| 2012-02-07 | $30.77 | $30.77 | 273,700 | — | — |
| 2012-02-06 | $30.30 | $30.30 | 782,000 | — | — |
| 2012-02-03 | $28.76 | $28.76 | 256,300 | — | — |
| 2012-02-02 | $28.02 | $28.02 | 359,100 | — | — |
| 2012-02-01 | $28.11 | $28.11 | 510,700 | — | — |
| 2012-01-31 | $27.87 | $27.87 | 236,600 | — | — |
| 2012-01-30 | $27.80 | $27.80 | 278,000 | — | — |
| 2012-01-27 | $28.48 | $28.48 | 277,500 | — | — |
| 2012-01-26 | $28.98 | $28.98 | 217,700 | — | — |
| 2012-01-25 | $28.81 | $28.81 | 161,100 | — | — |
| 2012-01-24 | $29.00 | $29.00 | 254,700 | — | — |
| 2012-01-23 | $29.02 | $29.02 | 155,900 | — | — |
| 2012-01-20 | $29.59 | $29.59 | 140,500 | — | — |
| 2012-01-19 | $29.67 | $29.67 | 99,000 | — | — |
| 2012-01-18 | $29.52 | $29.52 | 93,500 | — | — |
| 2012-01-17 | $29.68 | $29.68 | 241,200 | — | — |
| 2012-01-13 | $29.29 | $29.29 | 223,400 | — | — |
| 2012-01-12 | $30.01 | $30.01 | 223,500 | — | — |
| 2012-01-11 | $30.25 | $30.25 | 129,400 | — | — |
| 2012-01-10 | $30.43 | $30.43 | 108,700 | — | — |
| 2012-01-09 | $30.23 | $30.23 | 200,100 | — | — |
| 2012-01-06 | $29.95 | $29.95 | 280,400 | — | — |
| 2012-01-05 | $28.99 | $28.99 | 510,500 | — | — |
| 2012-01-04 | $30.14 | $30.14 | 216,200 | — | — |
| 2012-01-03 | $30.36 | $30.36 | 220,000 | — | — |