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
- 2011-01-28 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 | $24.44 | $25.78 | 153,600 | — | — |
| 2012-12-28 | $24.07 | $25.39 | 86,300 | — | — |
| 2012-12-27 | $24.03 | $25.35 | 249,200 | — | — |
| 2012-12-26 | $24.54 | $25.89 | 239,800 | — | — |
| 2012-12-24 | $24.25 | $25.58 | 59,900 | — | — |
| 2012-12-21 | $24.31 | $25.64 | 424,000 | — | — |
| 2012-12-20 | $24.26 | $25.59 | 246,400 | — | — |
| 2012-12-19 | $23.98 | $25.29 | 201,700 | — | — |
| 2012-12-18 | $23.12 | $24.39 | 319,000 | — | — |
| 2012-12-17 | $23.00 | $24.26 | 229,700 | — | — |
| 2012-12-14 | $22.86 | $24.11 | 153,300 | — | — |
| 2012-12-13 | $23.00 | $24.26 | 226,700 | — | — |
| 2012-12-12 | $23.04 | $24.30 | 263,200 | — | — |
| 2012-12-11 | $23.06 | $24.32 | 47,800 | — | — |
| 2012-12-10 | $23.18 | $24.23 | 267,200 | — | — |
| 2012-12-07 | $23.10 | $24.15 | 163,700 | — | — |
| 2012-12-06 | $23.36 | $24.42 | 190,800 | — | — |
| 2012-12-05 | $23.25 | $24.30 | 160,600 | — | — |
| 2012-12-04 | $23.34 | $24.40 | 146,500 | — | — |
| 2012-12-03 | $23.15 | $24.20 | 144,500 | — | — |
| 2012-11-30 | $23.50 | $24.56 | 180,200 | — | — |
| 2012-11-29 | $23.34 | $24.40 | 175,100 | — | — |
| 2012-11-28 | $23.21 | $24.26 | 380,800 | — | — |
| 2012-11-27 | $23.07 | $24.11 | 192,800 | — | — |
| 2012-11-26 | $23.63 | $24.70 | 125,800 | — | — |
| 2012-11-23 | $23.66 | $24.73 | 40,600 | — | — |
| 2012-11-21 | $23.04 | $24.08 | 113,600 | — | — |
| 2012-11-20 | $23.16 | $24.21 | 132,800 | — | — |
| 2012-11-19 | $23.22 | $24.27 | 97,700 | — | — |
| 2012-11-16 | $22.86 | $23.89 | 200,500 | — | — |
| 2012-11-15 | $22.16 | $23.16 | 159,600 | — | — |
| 2012-11-14 | $22.22 | $23.23 | 119,300 | — | — |
| 2012-11-13 | $22.52 | $23.54 | 80,900 | — | — |
| 2012-11-12 | $22.76 | $23.79 | 60,900 | — | — |
| 2012-11-09 | $22.79 | $23.82 | 76,200 | — | — |
| 2012-11-08 | $22.75 | $23.78 | 90,300 | — | — |
| 2012-11-07 | $23.05 | $24.09 | 91,200 | — | — |
| 2012-11-06 | $23.77 | $24.85 | 46,500 | — | — |
| 2012-11-05 | $23.40 | $24.46 | 134,100 | — | — |
| 2012-11-02 | $23.68 | $24.75 | 92,300 | — | — |
| 2012-11-01 | $23.94 | $25.02 | 157,200 | — | — |
| 2012-10-31 | $23.71 | $24.78 | 93,600 | — | — |
| 2012-10-26 | $23.54 | $24.61 | 122,900 | — | — |
| 2012-10-25 | $23.56 | $24.63 | 151,200 | — | — |
| 2012-10-24 | $23.66 | $24.73 | 169,200 | — | — |
| 2012-10-23 | $23.64 | $24.71 | 111,400 | — | — |
| 2012-10-22 | $23.93 | $25.01 | 139,000 | — | — |
| 2012-10-19 | $24.09 | $25.18 | 111,400 | — | — |
| 2012-10-18 | $24.04 | $25.13 | 102,600 | — | — |
| 2012-10-17 | $24.27 | $25.37 | 66,300 | — | — |
| 2012-10-16 | $24.02 | $25.11 | 243,100 | — | — |
| 2012-10-15 | $24.65 | $25.77 | 90,100 | — | — |
| 2012-10-12 | $24.61 | $25.72 | 288,500 | — | — |
| 2012-10-11 | $24.65 | $25.77 | 81,900 | — | — |
| 2012-10-10 | $24.55 | $25.66 | 111,700 | — | — |
| 2012-10-09 | $24.63 | $25.74 | 86,700 | — | — |
| 2012-10-08 | $25.03 | $26.16 | 79,200 | — | — |
| 2012-10-05 | $24.99 | $26.12 | 110,600 | — | — |
| 2012-10-04 | $25.02 | $26.15 | 99,400 | — | — |
| 2012-10-03 | $24.70 | $25.82 | 78,800 | — | — |
| 2012-10-02 | $24.64 | $25.76 | 126,100 | — | — |
| 2012-10-01 | $24.47 | $25.58 | 259,500 | — | — |
| 2012-09-28 | $24.61 | $25.72 | 105,300 | — | — |
| 2012-09-27 | $24.62 | $25.73 | 206,300 | — | — |
| 2012-09-26 | $24.63 | $25.57 | 88,700 | — | — |
| 2012-09-25 | $24.77 | $25.71 | 139,000 | — | — |
| 2012-09-24 | $24.88 | $25.83 | 279,500 | — | — |
| 2012-09-21 | $25.00 | $25.95 | 1,059,900 | — | — |
| 2012-09-20 | $25.38 | $26.35 | 152,400 | — | — |
| 2012-09-19 | $25.51 | $26.48 | 335,600 | — | — |
| 2012-09-18 | $25.49 | $26.46 | 282,700 | — | — |
| 2012-09-17 | $25.27 | $26.23 | 404,000 | — | — |
| 2012-09-14 | $24.94 | $25.89 | 473,000 | — | — |
| 2012-09-13 | $24.84 | $25.79 | 212,200 | — | — |
| 2012-09-12 | $24.73 | $25.67 | 261,800 | — | — |
| 2012-09-11 | $24.52 | $25.45 | 129,700 | — | — |
| 2012-09-10 | $24.29 | $25.21 | 320,800 | — | — |
| 2012-09-07 | $24.47 | $25.40 | 491,300 | — | — |
| 2012-09-06 | $24.71 | $25.65 | 555,300 | — | — |
| 2012-09-05 | $24.71 | $25.65 | 461,800 | — | — |
| 2012-09-04 | $25.22 | $26.18 | 317,800 | — | — |
| 2012-08-31 | $25.25 | $26.21 | 231,200 | — | — |
| 2012-08-30 | $25.18 | $26.14 | 113,600 | — | — |
| 2012-08-29 | $25.19 | $26.15 | 358,800 | — | — |
| 2012-08-28 | $25.44 | $26.41 | 317,000 | — | — |
| 2012-08-27 | $25.36 | $26.32 | 82,500 | — | — |
| 2012-08-24 | $25.45 | $26.42 | 127,300 | — | — |
| 2012-08-23 | $25.46 | $26.43 | 72,400 | — | — |
| 2012-08-22 | $25.56 | $26.53 | 129,100 | — | — |
| 2012-08-21 | $25.66 | $26.64 | 182,100 | — | — |
| 2012-08-20 | $26.15 | $27.15 | 171,800 | — | — |
| 2012-08-17 | $26.00 | $26.99 | 415,700 | — | — |
| 2012-08-16 | $25.70 | $26.68 | 124,600 | — | — |
| 2012-08-15 | $25.78 | $26.76 | 112,900 | — | — |
| 2012-08-14 | $25.70 | $26.68 | 240,100 | — | — |
| 2012-08-13 | $25.79 | $26.77 | 376,500 | — | — |
| 2012-08-10 | $25.70 | $26.68 | 145,100 | — | — |
| 2012-08-09 | $25.53 | $26.50 | 232,700 | — | — |
| 2012-08-08 | $25.20 | $26.16 | 81,200 | — | — |
| 2012-08-07 | $25.10 | $26.06 | 545,600 | — | — |
| 2012-08-06 | $24.76 | $25.70 | 132,700 | — | — |
| 2012-08-03 | $24.59 | $25.53 | 204,200 | — | — |
| 2012-08-02 | $24.30 | $25.22 | 156,300 | — | — |
| 2012-08-01 | $24.18 | $25.10 | 199,800 | — | — |
| 2012-07-31 | $24.36 | $25.29 | 167,300 | — | — |
| 2012-07-30 | $24.25 | $25.17 | 165,600 | — | — |
| 2012-07-27 | $24.04 | $24.95 | 343,700 | — | — |
| 2012-07-26 | $23.82 | $24.73 | 195,300 | — | — |
| 2012-07-25 | $23.74 | $24.64 | 630,000 | — | — |
| 2012-07-24 | $23.24 | $24.12 | 162,100 | — | — |
| 2012-07-23 | $23.50 | $24.39 | 190,000 | — | — |
| 2012-07-20 | $23.95 | $24.86 | 129,200 | — | — |
| 2012-07-19 | $24.06 | $24.98 | 80,500 | — | — |
| 2012-07-18 | $23.99 | $24.90 | 73,500 | — | — |
| 2012-07-17 | $24.11 | $25.03 | 125,700 | — | — |
| 2012-07-16 | $24.00 | $24.91 | 340,600 | — | — |
| 2012-07-13 | $23.64 | $24.54 | 216,800 | — | — |
| 2012-07-12 | $23.21 | $24.09 | 229,900 | — | — |
| 2012-07-11 | $23.19 | $24.07 | 131,400 | — | — |
| 2012-07-10 | $23.21 | $24.09 | 100,000 | — | — |
| 2012-07-09 | $23.38 | $24.27 | 84,500 | — | — |
| 2012-07-06 | $23.80 | $24.71 | 99,200 | — | — |
| 2012-07-05 | $23.79 | $24.70 | 175,700 | — | — |
| 2012-07-03 | $23.81 | $24.72 | 135,200 | — | — |
| 2012-07-02 | $23.46 | $24.35 | 262,600 | — | — |
| 2012-06-29 | $23.58 | $24.48 | 206,600 | — | — |
| 2012-06-28 | $23.33 | $24.22 | 145,000 | — | — |
| 2012-06-27 | $23.48 | $24.20 | 225,000 | — | — |
| 2012-06-26 | $23.18 | $23.89 | 335,700 | — | — |
| 2012-06-25 | $23.22 | $23.93 | 57,800 | — | — |
| 2012-06-22 | $23.63 | $24.35 | 253,100 | — | — |
| 2012-06-21 | $23.53 | $24.25 | 133,600 | — | — |
| 2012-06-20 | $23.70 | $24.42 | 132,500 | — | — |
| 2012-06-19 | $23.80 | $24.53 | 264,700 | — | — |
| 2012-06-18 | $23.39 | $24.10 | 115,400 | — | — |
| 2012-06-15 | $23.47 | $24.19 | 303,800 | — | — |
| 2012-06-14 | $23.03 | $23.73 | 236,600 | — | — |
| 2012-06-13 | $22.78 | $23.48 | 121,500 | — | — |
| 2012-06-12 | $22.72 | $23.41 | 124,100 | — | — |
| 2012-06-11 | $22.64 | $23.33 | 124,300 | — | — |
| 2012-06-08 | $22.94 | $23.64 | 173,000 | — | — |
| 2012-06-07 | $22.71 | $23.40 | 236,500 | — | — |
| 2012-06-06 | $22.70 | $23.39 | 305,800 | — | — |
| 2012-06-05 | $22.39 | $23.07 | 364,100 | — | — |
| 2012-06-04 | $22.49 | $23.18 | 485,800 | — | — |
| 2012-06-01 | $22.58 | $23.27 | 361,900 | — | — |
| 2012-05-31 | $23.59 | $24.31 | 293,900 | — | — |
| 2012-05-30 | $23.66 | $24.38 | 439,400 | — | — |
| 2012-05-29 | $24.36 | $25.10 | 269,900 | — | — |
| 2012-05-25 | $24.30 | $25.04 | 341,800 | — | — |
| 2012-05-24 | $24.21 | $24.95 | 424,600 | — | — |
| 2012-05-23 | $23.90 | $24.63 | 204,000 | — | — |
| 2012-05-22 | $23.86 | $24.59 | 168,400 | — | — |
| 2012-05-21 | $23.79 | $24.52 | 261,800 | — | — |
| 2012-05-18 | $23.63 | $24.35 | 120,600 | — | — |
| 2012-05-17 | $23.81 | $24.54 | 143,600 | — | — |
| 2012-05-16 | $23.96 | $24.69 | 219,000 | — | — |
| 2012-05-15 | $24.04 | $24.77 | 152,000 | — | — |
| 2012-05-14 | $24.09 | $24.83 | 137,000 | — | — |
| 2012-05-11 | $24.31 | $25.05 | 104,000 | — | — |
| 2012-05-10 | $24.32 | $25.06 | 135,800 | — | — |
| 2012-05-09 | $24.20 | $24.94 | 126,200 | — | — |
| 2012-05-08 | $24.13 | $24.87 | 204,100 | — | — |
| 2012-05-07 | $24.28 | $25.02 | 141,000 | — | — |
| 2012-05-04 | $24.08 | $24.82 | 186,700 | — | — |
| 2012-05-03 | $24.38 | $25.12 | 242,000 | — | — |
| 2012-05-02 | $24.65 | $25.40 | 185,000 | — | — |
| 2012-05-01 | $24.70 | $25.45 | 288,200 | — | — |
| 2012-04-30 | $24.60 | $25.35 | 168,000 | — | — |
| 2012-04-27 | $24.62 | $25.37 | 140,900 | — | — |
| 2012-04-26 | $24.60 | $25.35 | 257,000 | — | — |
| 2012-04-25 | $24.30 | $25.04 | 251,900 | — | — |
| 2012-04-24 | $24.27 | $25.01 | 407,700 | — | — |
| 2012-04-23 | $23.77 | $24.50 | 145,500 | — | — |
| 2012-04-20 | $23.98 | $24.71 | 148,400 | — | — |
| 2012-04-19 | $24.08 | $24.82 | 108,100 | — | — |
| 2012-04-18 | $24.09 | $24.83 | 190,700 | — | — |
| 2012-04-17 | $24.12 | $24.86 | 1,658,500 | — | — |
| 2012-04-16 | $23.86 | $24.59 | 137,800 | — | — |
| 2012-04-13 | $23.78 | $24.51 | 141,300 | — | — |
| 2012-04-12 | $23.96 | $24.69 | 107,100 | — | — |
| 2012-04-11 | $23.76 | $24.49 | 279,200 | — | — |
| 2012-04-10 | $23.58 | $24.30 | 370,500 | — | — |
| 2012-04-09 | $24.09 | $24.83 | 508,100 | — | — |
| 2012-04-05 | $24.41 | $25.16 | 106,500 | — | — |
| 2012-04-04 | $24.84 | $25.60 | 155,800 | — | — |
| 2012-04-03 | $25.00 | $25.76 | 178,800 | — | — |
| 2012-04-02 | $25.16 | $25.93 | 136,300 | — | — |
| 2012-03-30 | $25.00 | $25.76 | 152,200 | — | — |
| 2012-03-29 | $25.01 | $25.77 | 559,000 | — | — |
| 2012-03-28 | $25.02 | $25.61 | 131,300 | — | — |
| 2012-03-27 | $24.66 | $25.24 | 69,400 | — | — |
| 2012-03-26 | $24.78 | $25.36 | 83,900 | — | — |
| 2012-03-23 | $24.71 | $25.29 | 113,600 | — | — |
| 2012-03-22 | $24.54 | $25.12 | 113,300 | — | — |
| 2012-03-21 | $24.65 | $25.23 | 163,900 | — | — |
| 2012-03-20 | $24.78 | $25.36 | 116,300 | — | — |
| 2012-03-19 | $24.75 | $25.33 | 151,100 | — | — |
| 2012-03-16 | $24.90 | $25.49 | 265,100 | — | — |
| 2012-03-15 | $24.43 | $25.00 | 372,000 | — | — |
| 2012-03-14 | $23.83 | $24.39 | 133,800 | — | — |
| 2012-03-13 | $24.17 | $24.74 | 215,500 | — | — |
| 2012-03-12 | $23.58 | $24.13 | 184,500 | — | — |
| 2012-03-09 | $23.38 | $23.93 | 525,600 | — | — |
| 2012-03-08 | $22.70 | $23.23 | 149,200 | — | — |
| 2012-03-07 | $22.68 | $23.21 | 135,900 | — | — |
| 2012-03-06 | $22.50 | $23.03 | 152,600 | — | — |
| 2012-03-05 | $22.86 | $23.40 | 247,400 | — | — |
| 2012-03-02 | $23.08 | $23.62 | 223,500 | — | — |
| 2012-03-01 | $23.11 | $23.65 | 479,800 | — | — |
| 2012-02-29 | $23.03 | $23.57 | 470,200 | — | — |
| 2012-02-28 | $22.87 | $23.41 | 238,300 | — | — |
| 2012-02-27 | $22.87 | $23.41 | 176,200 | — | — |
| 2012-02-24 | $23.08 | $23.62 | 140,200 | — | — |
| 2012-02-23 | $23.72 | $24.28 | 206,100 | — | — |
| 2012-02-22 | $23.71 | $24.27 | 234,000 | — | — |
| 2012-02-21 | $23.80 | $24.36 | 142,100 | — | — |
| 2012-02-17 | $23.54 | $24.09 | 106,400 | — | — |
| 2012-02-16 | $23.56 | $24.11 | 178,900 | — | — |
| 2012-02-15 | $23.23 | $23.78 | 142,100 | — | — |
| 2012-02-14 | $22.82 | $23.36 | 120,400 | — | — |
| 2012-02-13 | $23.02 | $23.56 | 190,700 | — | — |
| 2012-02-10 | $22.83 | $23.37 | 155,000 | — | — |
| 2012-02-09 | $23.11 | $23.65 | 59,800 | — | — |
| 2012-02-08 | $23.24 | $23.79 | 99,300 | — | — |
| 2012-02-07 | $23.03 | $23.57 | 65,700 | — | — |
| 2012-02-06 | $23.14 | $23.68 | 88,200 | — | — |
| 2012-02-03 | $23.70 | $24.26 | 358,700 | — | — |
| 2012-02-02 | $22.97 | $23.51 | 299,700 | — | — |
| 2012-02-01 | $22.98 | $23.52 | 361,100 | — | — |
| 2012-01-31 | $22.91 | $23.45 | 512,900 | — | — |
| 2012-01-30 | $23.31 | $23.86 | 253,500 | — | — |
| 2012-01-27 | $23.51 | $24.06 | 271,800 | — | — |
| 2012-01-26 | $23.43 | $23.98 | 311,600 | — | — |
| 2012-01-25 | $22.91 | $23.45 | 568,100 | — | — |
| 2012-01-24 | $23.29 | $23.84 | 839,000 | — | — |
| 2012-01-23 | $22.56 | $23.09 | 391,600 | — | — |
| 2012-01-20 | $22.71 | $23.24 | 552,200 | — | — |
| 2012-01-19 | $22.58 | $23.11 | 3,082,200 | — | — |
| 2012-01-18 | $24.95 | $25.54 | 1,721,900 | — | — |
| 2012-01-17 | $25.94 | $26.55 | 823,400 | — | — |
| 2012-01-13 | $24.48 | $25.06 | 2,152,500 | — | — |
| 2012-01-12 | $23.15 | $23.69 | 171,800 | — | — |
| 2012-01-11 | $23.19 | $23.74 | 208,700 | — | — |
| 2012-01-10 | $23.37 | $23.92 | 166,000 | — | — |
| 2012-01-09 | $23.16 | $23.71 | 101,800 | — | — |
| 2012-01-06 | $23.06 | $23.60 | 114,900 | — | — |
| 2012-01-05 | $22.70 | $23.23 | 170,100 | — | — |
| 2012-01-04 | $22.29 | $22.81 | 219,200 | — | — |
| 2012-01-03 | $22.04 | $22.56 | 150,600 | — | — |