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
- 2000-06-28 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 | $23.86 | $31.64 | 64,900 | — | — |
| 2012-12-28 | $23.57 | $31.25 | 53,800 | — | — |
| 2012-12-27 | $23.62 | $31.32 | 54,400 | — | — |
| 2012-12-26 | $23.74 | $31.48 | 31,100 | — | — |
| 2012-12-24 | $23.82 | $31.58 | 30,800 | — | — |
| 2012-12-21 | $24.23 | $32.13 | 291,700 | — | — |
| 2012-12-20 | $24.02 | $31.85 | 150,500 | — | — |
| 2012-12-19 | $23.75 | $31.49 | 49,600 | — | — |
| 2012-12-18 | $23.51 | $31.17 | 62,500 | — | — |
| 2012-12-17 | $23.00 | $30.50 | 145,100 | — | — |
| 2012-12-14 | $22.73 | $30.14 | 156,200 | — | — |
| 2012-12-13 | $22.86 | $30.31 | 41,400 | — | — |
| 2012-12-12 | $23.08 | $30.60 | 57,800 | — | — |
| 2012-12-11 | $23.02 | $30.52 | 77,200 | — | — |
| 2012-12-10 | $22.84 | $30.28 | 60,400 | — | — |
| 2012-12-07 | $22.56 | $29.91 | 54,800 | — | — |
| 2012-12-06 | $22.82 | $30.26 | 23,000 | — | — |
| 2012-12-05 | $22.90 | $30.36 | 54,200 | — | — |
| 2012-12-04 | $22.86 | $30.31 | 63,200 | — | — |
| 2012-12-03 | $22.65 | $30.03 | 58,500 | — | — |
| 2012-11-30 | $23.06 | $30.58 | 123,300 | — | — |
| 2012-11-29 | $23.18 | $30.74 | 72,800 | — | — |
| 2012-11-28 | $22.74 | $30.15 | 26,600 | — | — |
| 2012-11-27 | $22.62 | $29.99 | 71,800 | — | — |
| 2012-11-26 | $22.43 | $29.74 | 48,500 | — | — |
| 2012-11-23 | $22.50 | $29.83 | 23,300 | — | — |
| 2012-11-21 | $22.28 | $29.54 | 61,400 | — | — |
| 2012-11-20 | $22.22 | $29.46 | 54,100 | — | — |
| 2012-11-19 | $22.07 | $29.26 | 84,000 | — | — |
| 2012-11-16 | $21.86 | $28.99 | 79,000 | — | — |
| 2012-11-15 | $21.35 | $28.31 | 39,400 | — | — |
| 2012-11-14 | $21.54 | $28.56 | 46,700 | — | — |
| 2012-11-13 | $22.28 | $29.54 | 45,800 | — | — |
| 2012-11-12 | $22.84 | $30.28 | 60,800 | — | — |
| 2012-11-09 | $22.13 | $29.34 | 40,000 | — | — |
| 2012-11-08 | $22.15 | $29.37 | 55,100 | — | — |
| 2012-11-07 | $22.25 | $29.50 | 97,100 | — | — |
| 2012-11-06 | $23.03 | $30.54 | 95,200 | — | — |
| 2012-11-05 | $23.13 | $30.43 | 87,100 | — | — |
| 2012-11-02 | $23.08 | $30.36 | 51,800 | — | — |
| 2012-11-01 | $23.36 | $30.73 | 93,900 | — | — |
| 2012-10-31 | $23.48 | $30.89 | 164,500 | — | — |
| 2012-10-26 | $23.34 | $30.71 | 139,200 | — | — |
| 2012-10-25 | $23.70 | $31.18 | 71,300 | — | — |
| 2012-10-24 | $23.38 | $30.76 | 130,700 | — | — |
| 2012-10-23 | $23.09 | $30.38 | 72,400 | — | — |
| 2012-10-22 | $23.18 | $30.50 | 86,000 | — | — |
| 2012-10-19 | $23.20 | $30.52 | 367,200 | — | — |
| 2012-10-18 | $23.06 | $30.34 | 38,300 | — | — |
| 2012-10-17 | $23.30 | $30.65 | 48,600 | — | — |
| 2012-10-16 | $23.11 | $30.40 | 69,300 | — | — |
| 2012-10-15 | $23.32 | $30.68 | 26,000 | — | — |
| 2012-10-12 | $23.32 | $30.68 | 26,500 | — | — |
| 2012-10-11 | $23.84 | $31.36 | 90,300 | — | — |
| 2012-10-10 | $23.63 | $31.09 | 85,700 | — | — |
| 2012-10-09 | $23.47 | $30.88 | 54,000 | — | — |
| 2012-10-08 | $23.65 | $31.11 | 25,400 | — | — |
| 2012-10-05 | $23.68 | $31.15 | 74,400 | — | — |
| 2012-10-04 | $23.35 | $30.72 | 53,200 | — | — |
| 2012-10-03 | $23.13 | $30.43 | 56,500 | — | — |
| 2012-10-02 | $23.15 | $30.46 | 56,700 | — | — |
| 2012-10-01 | $22.89 | $30.11 | 48,700 | — | — |
| 2012-09-28 | $22.88 | $30.10 | 38,300 | — | — |
| 2012-09-27 | $23.17 | $30.48 | 46,300 | — | — |
| 2012-09-26 | $23.03 | $30.30 | 130,000 | — | — |
| 2012-09-25 | $22.73 | $29.90 | 64,800 | — | — |
| 2012-09-24 | $22.87 | $30.09 | 42,800 | — | — |
| 2012-09-21 | $22.57 | $29.69 | 120,700 | — | — |
| 2012-09-20 | $22.92 | $30.15 | 33,000 | — | — |
| 2012-09-19 | $22.87 | $30.09 | 55,400 | — | — |
| 2012-09-18 | $23.20 | $30.52 | 63,200 | — | — |
| 2012-09-17 | $23.29 | $30.64 | 43,100 | — | — |
| 2012-09-14 | $23.60 | $31.05 | 108,700 | — | — |
| 2012-09-13 | $23.40 | $30.79 | 53,800 | — | — |
| 2012-09-12 | $23.00 | $30.26 | 22,600 | — | — |
| 2012-09-11 | $22.89 | $30.11 | 55,000 | — | — |
| 2012-09-10 | $22.96 | $30.21 | 32,100 | — | — |
| 2012-09-07 | $22.99 | $30.25 | 81,800 | — | — |
| 2012-09-06 | $22.99 | $30.25 | 90,600 | — | — |
| 2012-09-05 | $22.62 | $29.76 | 64,600 | — | — |
| 2012-09-04 | $22.50 | $29.60 | 69,200 | — | — |
| 2012-08-31 | $22.25 | $29.27 | 31,400 | — | — |
| 2012-08-30 | $22.22 | $29.23 | 48,000 | — | — |
| 2012-08-29 | $22.75 | $29.93 | 56,700 | — | — |
| 2012-08-28 | $22.68 | $29.84 | 185,100 | — | — |
| 2012-08-27 | $22.28 | $29.31 | 48,000 | — | — |
| 2012-08-24 | $22.18 | $29.18 | 49,200 | — | — |
| 2012-08-23 | $22.07 | $29.04 | 43,600 | — | — |
| 2012-08-22 | $22.13 | $29.11 | 44,900 | — | — |
| 2012-08-21 | $22.38 | $29.44 | 86,600 | — | — |
| 2012-08-20 | $22.32 | $29.36 | 33,300 | — | — |
| 2012-08-17 | $22.20 | $29.21 | 46,700 | — | — |
| 2012-08-16 | $22.13 | $29.11 | 49,700 | — | — |
| 2012-08-15 | $22.22 | $29.23 | 33,700 | — | — |
| 2012-08-14 | $22.23 | $29.25 | 49,600 | — | — |
| 2012-08-13 | $22.05 | $29.01 | 50,400 | — | — |
| 2012-08-10 | $22.11 | $29.09 | 33,300 | — | — |
| 2012-08-09 | $22.30 | $29.34 | 80,700 | — | — |
| 2012-08-08 | $22.06 | $29.02 | 47,000 | — | — |
| 2012-08-07 | $22.15 | $29.14 | 48,500 | — | — |
| 2012-08-06 | $22.51 | $29.39 | 31,600 | — | — |
| 2012-08-03 | $22.54 | $29.43 | 63,700 | — | — |
| 2012-08-02 | $22.06 | $28.80 | 110,000 | — | — |
| 2012-08-01 | $22.36 | $29.20 | 80,700 | — | — |
| 2012-07-31 | $22.46 | $29.33 | 38,900 | — | — |
| 2012-07-30 | $22.65 | $29.57 | 49,800 | — | — |
| 2012-07-27 | $22.31 | $29.13 | 57,600 | — | — |
| 2012-07-26 | $21.61 | $28.22 | 52,200 | — | — |
| 2012-07-25 | $21.70 | $28.33 | 61,400 | — | — |
| 2012-07-24 | $21.44 | $27.99 | 41,700 | — | — |
| 2012-07-23 | $21.40 | $27.94 | 39,200 | — | — |
| 2012-07-20 | $21.65 | $28.27 | 37,600 | — | — |
| 2012-07-19 | $21.86 | $28.54 | 52,700 | — | — |
| 2012-07-18 | $22.29 | $29.10 | 60,600 | — | — |
| 2012-07-17 | $22.23 | $29.03 | 44,500 | — | — |
| 2012-07-16 | $21.98 | $28.70 | 51,600 | — | — |
| 2012-07-13 | $22.28 | $29.09 | 39,600 | — | — |
| 2012-07-12 | $21.95 | $28.66 | 45,000 | — | — |
| 2012-07-11 | $22.04 | $28.78 | 48,600 | — | — |
| 2012-07-10 | $22.15 | $28.92 | 28,300 | — | — |
| 2012-07-09 | $22.11 | $28.87 | 53,500 | — | — |
| 2012-07-06 | $21.92 | $28.62 | 28,400 | — | — |
| 2012-07-05 | $22.16 | $28.93 | 33,700 | — | — |
| 2012-07-03 | $22.06 | $28.80 | 41,600 | — | — |
| 2012-07-02 | $22.21 | $29.00 | 64,700 | — | — |
| 2012-06-29 | $22.00 | $28.73 | 72,000 | — | — |
| 2012-06-28 | $21.48 | $28.05 | 77,900 | — | — |
| 2012-06-27 | $21.38 | $27.92 | 38,800 | — | — |
| 2012-06-26 | $21.14 | $27.60 | 47,500 | — | — |
| 2012-06-25 | $20.93 | $27.33 | 33,900 | — | — |
| 2012-06-22 | $21.27 | $27.77 | 320,300 | — | — |
| 2012-06-21 | $20.96 | $27.37 | 83,900 | — | — |
| 2012-06-20 | $21.59 | $28.19 | 56,600 | — | — |
| 2012-06-19 | $21.73 | $28.37 | 60,300 | — | — |
| 2012-06-18 | $21.20 | $27.68 | 63,200 | — | — |
| 2012-06-15 | $21.30 | $27.81 | 102,800 | — | — |
| 2012-06-14 | $20.99 | $27.41 | 53,000 | — | — |
| 2012-06-13 | $20.59 | $26.88 | 42,100 | — | — |
| 2012-06-12 | $20.70 | $27.03 | 59,200 | — | — |
| 2012-06-11 | $20.65 | $26.96 | 79,400 | — | — |
| 2012-06-08 | $21.37 | $27.90 | 98,300 | — | — |
| 2012-06-07 | $21.19 | $27.67 | 115,800 | — | — |
| 2012-06-06 | $21.06 | $27.50 | 187,800 | — | — |
| 2012-06-05 | $20.68 | $27.00 | 111,600 | — | — |
| 2012-06-04 | $20.60 | $26.90 | 160,000 | — | — |
| 2012-06-01 | $20.75 | $27.09 | 530,000 | — | — |
| 2012-05-31 | $21.82 | $28.49 | 185,800 | — | — |
| 2012-05-30 | $21.96 | $28.67 | 36,400 | — | — |
| 2012-05-29 | $22.42 | $29.27 | 45,500 | — | — |
| 2012-05-25 | $22.36 | $29.20 | 28,800 | — | — |
| 2012-05-24 | $22.36 | $29.20 | 55,300 | — | — |
| 2012-05-23 | $22.08 | $28.83 | 49,000 | — | — |
| 2012-05-22 | $21.89 | $28.58 | 41,000 | — | — |
| 2012-05-21 | $22.15 | $28.92 | 65,400 | — | — |
| 2012-05-18 | $22.14 | $28.91 | 71,800 | — | — |
| 2012-05-17 | $22.44 | $29.30 | 59,300 | — | — |
| 2012-05-16 | $22.38 | $29.22 | 63,500 | — | — |
| 2012-05-15 | $21.96 | $28.67 | 38,000 | — | — |
| 2012-05-14 | $21.84 | $28.52 | 54,400 | — | — |
| 2012-05-11 | $22.18 | $28.96 | 32,700 | — | — |
| 2012-05-10 | $22.72 | $29.67 | 23,000 | — | — |
| 2012-05-09 | $22.53 | $29.42 | 38,000 | — | — |
| 2012-05-08 | $22.83 | $29.81 | 33,200 | — | — |
| 2012-05-07 | $22.68 | $29.39 | 63,000 | — | — |
| 2012-05-04 | $22.32 | $28.92 | 66,000 | — | — |
| 2012-05-03 | $22.75 | $29.48 | 43,000 | — | — |
| 2012-05-02 | $22.77 | $29.51 | 53,000 | — | — |
| 2012-05-01 | $22.71 | $29.43 | 78,000 | — | — |
| 2012-04-30 | $22.69 | $29.40 | 59,000 | — | — |
| 2012-04-27 | $23.12 | $29.96 | 70,300 | — | — |
| 2012-04-26 | $23.14 | $29.99 | 43,200 | — | — |
| 2012-04-25 | $23.15 | $30.00 | 56,400 | — | — |
| 2012-04-24 | $23.31 | $30.21 | 34,100 | — | — |
| 2012-04-23 | $22.62 | $29.31 | 53,200 | — | — |
| 2012-04-20 | $23.14 | $29.99 | 44,800 | — | — |
| 2012-04-19 | $22.80 | $29.55 | 54,000 | — | — |
| 2012-04-18 | $22.77 | $29.51 | 61,300 | — | — |
| 2012-04-17 | $23.25 | $30.13 | 123,100 | — | — |
| 2012-04-16 | $22.35 | $28.96 | 37,900 | — | — |
| 2012-04-13 | $21.83 | $28.29 | 85,500 | — | — |
| 2012-04-12 | $22.60 | $29.29 | 42,800 | — | — |
| 2012-04-11 | $22.38 | $29.00 | 54,700 | — | — |
| 2012-04-10 | $22.06 | $28.59 | 76,900 | — | — |
| 2012-04-09 | $22.35 | $28.96 | 120,100 | — | — |
| 2012-04-05 | $22.67 | $29.38 | 58,100 | — | — |
| 2012-04-04 | $22.77 | $29.51 | 76,100 | — | — |
| 2012-04-03 | $22.89 | $29.66 | 40,400 | — | — |
| 2012-04-02 | $23.35 | $30.26 | 41,500 | — | — |
| 2012-03-30 | $22.92 | $29.70 | 90,500 | — | — |
| 2012-03-29 | $22.52 | $29.18 | 37,200 | — | — |
| 2012-03-28 | $23.06 | $29.88 | 53,200 | — | — |
| 2012-03-27 | $22.87 | $29.64 | 48,500 | — | — |
| 2012-03-26 | $23.14 | $29.99 | 70,600 | — | — |
| 2012-03-23 | $22.74 | $29.47 | 54,300 | — | — |
| 2012-03-22 | $22.06 | $28.59 | 35,200 | — | — |
| 2012-03-21 | $22.39 | $29.02 | 32,500 | — | — |
| 2012-03-20 | $22.76 | $29.49 | 45,800 | — | — |
| 2012-03-19 | $22.95 | $29.74 | 49,200 | — | — |
| 2012-03-16 | $22.66 | $29.37 | 73,800 | — | — |
| 2012-03-15 | $22.28 | $28.87 | 56,000 | — | — |
| 2012-03-14 | $22.14 | $28.69 | 34,100 | — | — |
| 2012-03-13 | $22.30 | $28.90 | 61,400 | — | — |
| 2012-03-12 | $22.16 | $28.72 | 25,300 | — | — |
| 2012-03-09 | $22.18 | $28.74 | 39,000 | — | — |
| 2012-03-08 | $21.77 | $28.21 | 60,600 | — | — |
| 2012-03-07 | $21.72 | $28.15 | 29,700 | — | — |
| 2012-03-06 | $21.21 | $27.49 | 33,700 | — | — |
| 2012-03-05 | $21.82 | $28.28 | 20,000 | — | — |
| 2012-03-02 | $21.15 | $27.41 | 61,200 | — | — |
| 2012-03-01 | $21.75 | $28.19 | 43,100 | — | — |
| 2012-02-29 | $21.99 | $28.50 | 73,200 | — | — |
| 2012-02-28 | $22.34 | $28.95 | 18,100 | — | — |
| 2012-02-27 | $22.67 | $29.38 | 40,700 | — | — |
| 2012-02-24 | $22.79 | $29.53 | 77,300 | — | — |
| 2012-02-23 | $23.47 | $30.41 | 34,300 | — | — |
| 2012-02-22 | $22.71 | $29.43 | 38,400 | — | — |
| 2012-02-21 | $23.23 | $30.10 | 41,900 | — | — |
| 2012-02-17 | $23.40 | $30.32 | 36,400 | — | — |
| 2012-02-16 | $23.08 | $29.91 | 45,500 | — | — |
| 2012-02-15 | $22.07 | $28.60 | 45,100 | — | — |
| 2012-02-14 | $21.97 | $28.47 | 18,800 | — | — |
| 2012-02-13 | $22.49 | $28.92 | 37,000 | — | — |
| 2012-02-10 | $22.40 | $28.81 | 38,400 | — | — |
| 2012-02-09 | $23.12 | $29.73 | 28,800 | — | — |
| 2012-02-08 | $23.55 | $30.29 | 39,000 | — | — |
| 2012-02-07 | $23.43 | $30.13 | 33,900 | — | — |
| 2012-02-06 | $23.49 | $30.21 | 42,000 | — | — |
| 2012-02-03 | $24.20 | $31.12 | 76,500 | — | — |
| 2012-02-02 | $23.69 | $30.47 | 57,100 | — | — |
| 2012-02-01 | $23.44 | $30.15 | 68,200 | — | — |
| 2012-01-31 | $22.62 | $29.09 | 31,600 | — | — |
| 2012-01-30 | $22.91 | $29.46 | 42,300 | — | — |
| 2012-01-27 | $23.00 | $29.58 | 32,500 | — | — |
| 2012-01-26 | $22.76 | $29.27 | 27,300 | — | — |
| 2012-01-25 | $22.87 | $29.41 | 30,500 | — | — |
| 2012-01-24 | $22.63 | $29.10 | 34,400 | — | — |
| 2012-01-23 | $22.60 | $29.07 | 34,400 | — | — |
| 2012-01-20 | $22.87 | $29.41 | 59,600 | — | — |
| 2012-01-19 | $22.93 | $29.49 | 70,600 | — | — |
| 2012-01-18 | $23.14 | $29.76 | 57,500 | — | — |
| 2012-01-17 | $22.82 | $29.35 | 39,100 | — | — |
| 2012-01-13 | $22.76 | $29.27 | 27,000 | — | — |
| 2012-01-12 | $22.89 | $29.44 | 32,700 | — | — |
| 2012-01-11 | $22.70 | $29.19 | 20,700 | — | — |
| 2012-01-10 | $22.82 | $29.35 | 62,200 | — | — |
| 2012-01-09 | $22.75 | $29.26 | 47,000 | — | — |
| 2012-01-06 | $22.67 | $29.16 | 65,900 | — | — |
| 2012-01-05 | $22.82 | $29.35 | 63,000 | — | — |
| 2012-01-04 | $22.58 | $29.04 | 42,900 | — | — |
| 2012-01-03 | $22.62 | $29.09 | 60,000 | — | — |