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
- 2004-07-26 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 | $22.83 | $26.40 | 246,900 | — | — |
| 2012-12-28 | $23.25 | $26.88 | 388,400 | — | — |
| 2012-12-27 | $22.63 | $26.17 | 172,300 | — | — |
| 2012-12-26 | $22.66 | $26.20 | 182,500 | — | — |
| 2012-12-24 | $22.71 | $26.26 | 52,600 | — | — |
| 2012-12-21 | $22.87 | $26.44 | 670,600 | — | — |
| 2012-12-20 | $22.61 | $26.14 | 148,900 | — | — |
| 2012-12-19 | $22.99 | $26.58 | 190,800 | — | — |
| 2012-12-18 | $22.49 | $26.01 | 172,400 | — | — |
| 2012-12-17 | $22.17 | $25.64 | 146,900 | — | — |
| 2012-12-14 | $21.46 | $24.81 | 143,400 | — | — |
| 2012-12-13 | $21.34 | $24.68 | 110,700 | — | — |
| 2012-12-12 | $21.24 | $24.56 | 170,500 | — | — |
| 2012-12-11 | $21.14 | $24.44 | 413,000 | — | — |
| 2012-12-10 | $21.20 | $24.51 | 334,200 | — | — |
| 2012-12-07 | $21.47 | $24.83 | 406,800 | — | — |
| 2012-12-06 | $21.82 | $25.23 | 108,600 | — | — |
| 2012-12-05 | $22.16 | $25.62 | 160,300 | — | — |
| 2012-12-04 | $22.21 | $25.68 | 170,200 | — | — |
| 2012-12-03 | $22.08 | $25.53 | 117,500 | — | — |
| 2012-11-30 | $22.34 | $25.83 | 223,700 | — | — |
| 2012-11-29 | $22.71 | $26.26 | 158,500 | — | — |
| 2012-11-28 | $22.34 | $25.83 | 213,900 | — | — |
| 2012-11-27 | $22.18 | $25.65 | 223,900 | — | — |
| 2012-11-26 | $22.15 | $25.61 | 122,400 | — | — |
| 2012-11-23 | $22.13 | $25.45 | 59,100 | — | — |
| 2012-11-21 | $21.81 | $25.08 | 134,800 | — | — |
| 2012-11-20 | $21.92 | $25.21 | 229,400 | — | — |
| 2012-11-19 | $22.07 | $25.38 | 233,600 | — | — |
| 2012-11-16 | $21.65 | $24.90 | 293,100 | — | — |
| 2012-11-15 | $21.45 | $24.67 | 299,000 | — | — |
| 2012-11-14 | $21.10 | $24.27 | 278,900 | — | — |
| 2012-11-13 | $21.95 | $25.24 | 316,700 | — | — |
| 2012-11-12 | $22.17 | $25.50 | 318,100 | — | — |
| 2012-11-09 | $22.20 | $25.53 | 458,700 | — | — |
| 2012-11-08 | $21.90 | $25.19 | 287,900 | — | — |
| 2012-11-07 | $22.13 | $25.45 | 302,500 | — | — |
| 2012-11-06 | $22.24 | $25.58 | 166,500 | — | — |
| 2012-11-05 | $22.05 | $25.36 | 153,700 | — | — |
| 2012-11-02 | $21.93 | $25.22 | 256,800 | — | — |
| 2012-11-01 | $22.77 | $26.19 | 683,600 | — | — |
| 2012-10-31 | $23.77 | $27.34 | 129,300 | — | — |
| 2012-10-26 | $23.58 | $27.12 | 146,800 | — | — |
| 2012-10-25 | $23.87 | $27.45 | 222,900 | — | — |
| 2012-10-24 | $24.08 | $27.69 | 115,400 | — | — |
| 2012-10-23 | $24.08 | $27.69 | 197,900 | — | — |
| 2012-10-22 | $23.93 | $27.52 | 229,600 | — | — |
| 2012-10-19 | $24.00 | $27.60 | 308,800 | — | — |
| 2012-10-18 | $23.91 | $27.50 | 125,900 | — | — |
| 2012-10-17 | $24.17 | $27.80 | 121,600 | — | — |
| 2012-10-16 | $24.65 | $28.35 | 135,000 | — | — |
| 2012-10-15 | $24.14 | $27.76 | 117,600 | — | — |
| 2012-10-12 | $24.11 | $27.73 | 98,200 | — | — |
| 2012-10-11 | $24.19 | $27.82 | 152,600 | — | — |
| 2012-10-10 | $24.01 | $27.61 | 135,800 | — | — |
| 2012-10-09 | $24.01 | $27.61 | 179,400 | — | — |
| 2012-10-08 | $24.00 | $27.60 | 79,600 | — | — |
| 2012-10-05 | $24.20 | $27.83 | 153,300 | — | — |
| 2012-10-04 | $24.52 | $28.20 | 128,800 | — | — |
| 2012-10-03 | $24.61 | $28.30 | 189,700 | — | — |
| 2012-10-02 | $24.51 | $28.19 | 400,900 | — | — |
| 2012-10-01 | $24.00 | $27.60 | 428,800 | — | — |
| 2012-09-28 | $23.92 | $27.51 | 175,600 | — | — |
| 2012-09-27 | $24.60 | $28.29 | 168,700 | — | — |
| 2012-09-26 | $24.44 | $28.11 | 174,100 | — | — |
| 2012-09-25 | $24.58 | $28.27 | 388,400 | — | — |
| 2012-09-24 | $24.58 | $28.27 | 228,500 | — | — |
| 2012-09-21 | $24.42 | $28.08 | 414,300 | — | — |
| 2012-09-20 | $24.41 | $28.07 | 272,800 | — | — |
| 2012-09-19 | $24.49 | $28.16 | 583,000 | — | — |
| 2012-09-18 | $24.99 | $28.74 | 623,900 | — | — |
| 2012-09-17 | $24.01 | $27.61 | 217,700 | — | — |
| 2012-09-14 | $24.33 | $27.98 | 331,500 | — | — |
| 2012-09-13 | $23.95 | $27.54 | 545,200 | — | — |
| 2012-09-12 | $23.61 | $27.15 | 256,100 | — | — |
| 2012-09-11 | $24.09 | $27.70 | 193,500 | — | — |
| 2012-09-10 | $24.21 | $27.84 | 168,900 | — | — |
| 2012-09-07 | $24.38 | $28.04 | 231,700 | — | — |
| 2012-09-06 | $24.13 | $27.75 | 424,900 | — | — |
| 2012-09-05 | $23.97 | $27.57 | 225,400 | — | — |
| 2012-09-04 | $24.27 | $27.91 | 288,100 | — | — |
| 2012-08-31 | $24.38 | $28.04 | 248,400 | — | — |
| 2012-08-30 | $24.23 | $27.87 | 227,600 | — | — |
| 2012-08-29 | $24.32 | $27.97 | 233,400 | — | — |
| 2012-08-28 | $24.41 | $28.07 | 199,200 | — | — |
| 2012-08-27 | $24.31 | $27.96 | 196,300 | — | — |
| 2012-08-24 | $24.48 | $28.15 | 394,800 | — | — |
| 2012-08-23 | $24.98 | $28.59 | 271,700 | — | — |
| 2012-08-22 | $25.03 | $28.65 | 404,000 | — | — |
| 2012-08-21 | $25.17 | $28.81 | 613,000 | — | — |
| 2012-08-20 | $25.18 | $28.82 | 305,600 | — | — |
| 2012-08-17 | $26.29 | $30.09 | 174,000 | — | — |
| 2012-08-16 | $26.17 | $29.95 | 123,000 | — | — |
| 2012-08-15 | $25.83 | $29.56 | 135,600 | — | — |
| 2012-08-14 | $25.50 | $29.19 | 278,800 | — | — |
| 2012-08-13 | $25.53 | $29.22 | 171,000 | — | — |
| 2012-08-10 | $25.50 | $29.19 | 347,600 | — | — |
| 2012-08-09 | $25.10 | $28.73 | 330,500 | — | — |
| 2012-08-08 | $25.14 | $28.77 | 1,549,700 | — | — |
| 2012-08-07 | $27.76 | $31.77 | 277,000 | — | — |
| 2012-08-06 | $27.54 | $31.52 | 292,800 | — | — |
| 2012-08-03 | $27.50 | $31.47 | 285,000 | — | — |
| 2012-08-02 | $26.08 | $29.85 | 369,900 | — | — |
| 2012-08-01 | $25.96 | $29.71 | 218,500 | — | — |
| 2012-07-31 | $26.98 | $30.88 | 225,000 | — | — |
| 2012-07-30 | $26.81 | $30.68 | 87,900 | — | — |
| 2012-07-27 | $27.28 | $31.22 | 203,800 | — | — |
| 2012-07-26 | $26.49 | $30.32 | 141,800 | — | — |
| 2012-07-25 | $26.89 | $30.78 | 136,000 | — | — |
| 2012-07-24 | $26.78 | $30.65 | 226,400 | — | — |
| 2012-07-23 | $26.64 | $30.49 | 158,000 | — | — |
| 2012-07-20 | $26.64 | $30.49 | 218,400 | — | — |
| 2012-07-19 | $27.82 | $31.84 | 144,300 | — | — |
| 2012-07-18 | $27.36 | $31.31 | 141,100 | — | — |
| 2012-07-17 | $26.96 | $30.86 | 199,400 | — | — |
| 2012-07-16 | $26.52 | $30.35 | 136,100 | — | — |
| 2012-07-13 | $26.96 | $30.86 | 173,700 | — | — |
| 2012-07-12 | $26.24 | $30.03 | 171,800 | — | — |
| 2012-07-11 | $26.37 | $30.18 | 131,500 | — | — |
| 2012-07-10 | $26.15 | $29.93 | 197,400 | — | — |
| 2012-07-09 | $26.27 | $30.07 | 233,200 | — | — |
| 2012-07-06 | $26.18 | $29.96 | 190,300 | — | — |
| 2012-07-05 | $26.45 | $30.27 | 151,900 | — | — |
| 2012-07-03 | $25.86 | $29.60 | 152,400 | — | — |
| 2012-07-02 | $25.57 | $29.27 | 253,600 | — | — |
| 2012-06-29 | $25.67 | $29.38 | 234,500 | — | — |
| 2012-06-28 | $25.13 | $28.76 | 109,700 | — | — |
| 2012-06-27 | $25.74 | $29.46 | 131,800 | — | — |
| 2012-06-26 | $25.60 | $29.30 | 99,800 | — | — |
| 2012-06-25 | $25.34 | $29.00 | 85,100 | — | — |
| 2012-06-22 | $25.91 | $29.65 | 270,100 | — | — |
| 2012-06-21 | $25.10 | $28.73 | 171,600 | — | — |
| 2012-06-20 | $25.97 | $29.72 | 91,500 | — | — |
| 2012-06-19 | $26.01 | $29.77 | 152,500 | — | — |
| 2012-06-18 | $25.49 | $29.17 | 205,600 | — | — |
| 2012-06-15 | $25.26 | $28.91 | 431,400 | — | — |
| 2012-06-14 | $24.77 | $28.35 | 260,600 | — | — |
| 2012-06-13 | $24.34 | $27.86 | 231,800 | — | — |
| 2012-06-12 | $24.72 | $28.29 | 226,700 | — | — |
| 2012-06-11 | $24.65 | $28.21 | 182,800 | — | — |
| 2012-06-08 | $25.24 | $28.89 | 375,600 | — | — |
| 2012-06-07 | $25.35 | $29.01 | 372,100 | — | — |
| 2012-06-06 | $25.62 | $29.32 | 287,300 | — | — |
| 2012-06-05 | $25.47 | $29.15 | 161,300 | — | — |
| 2012-06-04 | $25.03 | $28.65 | 166,100 | — | — |
| 2012-06-01 | $24.91 | $28.51 | 184,200 | — | — |
| 2012-05-31 | $25.85 | $29.59 | 193,200 | — | — |
| 2012-05-30 | $25.95 | $29.70 | 111,600 | — | — |
| 2012-05-29 | $26.51 | $30.34 | 154,100 | — | — |
| 2012-05-25 | $26.30 | $30.10 | 109,900 | — | — |
| 2012-05-24 | $26.34 | $30.15 | 118,900 | — | — |
| 2012-05-23 | $26.48 | $30.31 | 105,000 | — | — |
| 2012-05-22 | $26.81 | $30.55 | 217,500 | — | — |
| 2012-05-21 | $26.90 | $30.65 | 174,500 | — | — |
| 2012-05-18 | $26.22 | $29.87 | 411,200 | — | — |
| 2012-05-17 | $25.49 | $29.04 | 221,700 | — | — |
| 2012-05-16 | $26.35 | $30.02 | 122,000 | — | — |
| 2012-05-15 | $26.59 | $30.30 | 247,300 | — | — |
| 2012-05-14 | $26.90 | $30.65 | 186,000 | — | — |
| 2012-05-11 | $27.55 | $31.39 | 479,600 | — | — |
| 2012-05-10 | $27.67 | $31.53 | 143,000 | — | — |
| 2012-05-09 | $28.02 | $31.93 | 203,600 | — | — |
| 2012-05-08 | $28.44 | $32.40 | 226,100 | — | — |
| 2012-05-07 | $28.59 | $32.58 | 504,200 | — | — |
| 2012-05-04 | $28.96 | $33.00 | 666,200 | — | — |
| 2012-05-03 | $29.99 | $34.17 | 336,300 | — | — |
| 2012-05-02 | $30.61 | $34.88 | 286,000 | — | — |
| 2012-05-01 | $30.69 | $34.97 | 310,000 | — | — |
| 2012-04-30 | $30.98 | $35.30 | 163,300 | — | — |
| 2012-04-27 | $31.67 | $36.08 | 171,000 | — | — |
| 2012-04-26 | $31.52 | $35.91 | 173,600 | — | — |
| 2012-04-25 | $31.41 | $35.79 | 200,900 | — | — |
| 2012-04-24 | $30.98 | $35.30 | 145,800 | — | — |
| 2012-04-23 | $31.22 | $35.57 | 125,200 | — | — |
| 2012-04-20 | $32.17 | $36.65 | 216,800 | — | — |
| 2012-04-19 | $32.52 | $37.05 | 167,000 | — | — |
| 2012-04-18 | $32.42 | $36.94 | 137,200 | — | — |
| 2012-04-17 | $32.47 | $37.00 | 248,300 | — | — |
| 2012-04-16 | $32.08 | $36.55 | 102,800 | — | — |
| 2012-04-13 | $31.97 | $36.43 | 95,800 | — | — |
| 2012-04-12 | $32.39 | $36.90 | 131,000 | — | — |
| 2012-04-11 | $32.11 | $36.59 | 149,600 | — | — |
| 2012-04-10 | $31.63 | $36.04 | 186,900 | — | — |
| 2012-04-09 | $32.21 | $36.70 | 108,700 | — | — |
| 2012-04-05 | $32.90 | $37.49 | 95,100 | — | — |
| 2012-04-04 | $32.66 | $37.21 | 103,200 | — | — |
| 2012-04-03 | $33.46 | $38.12 | 89,900 | — | — |
| 2012-04-02 | $33.81 | $38.52 | 163,200 | — | — |
| 2012-03-30 | $33.23 | $37.86 | 111,900 | — | — |
| 2012-03-29 | $33.36 | $38.01 | 119,900 | — | — |
| 2012-03-28 | $33.80 | $38.51 | 282,100 | — | — |
| 2012-03-27 | $33.71 | $38.41 | 202,400 | — | — |
| 2012-03-26 | $33.97 | $38.71 | 186,100 | — | — |
| 2012-03-23 | $33.08 | $37.69 | 154,200 | — | — |
| 2012-03-22 | $32.56 | $37.10 | 121,400 | — | — |
| 2012-03-21 | $32.68 | $37.24 | 115,100 | — | — |
| 2012-03-20 | $32.26 | $36.76 | 169,600 | — | — |
| 2012-03-19 | $32.69 | $37.25 | 139,000 | — | — |
| 2012-03-16 | $32.38 | $36.89 | 379,200 | — | — |
| 2012-03-15 | $32.58 | $37.12 | 102,600 | — | — |
| 2012-03-14 | $32.34 | $36.85 | 170,800 | — | — |
| 2012-03-13 | $32.77 | $37.34 | 172,700 | — | — |
| 2012-03-12 | $32.16 | $36.64 | 109,900 | — | — |
| 2012-03-09 | $32.13 | $36.61 | 178,300 | — | — |
| 2012-03-08 | $31.36 | $35.73 | 125,400 | — | — |
| 2012-03-07 | $30.92 | $35.23 | 149,600 | — | — |
| 2012-03-06 | $30.62 | $34.89 | 180,300 | — | — |
| 2012-03-05 | $30.93 | $35.24 | 92,200 | — | — |
| 2012-03-02 | $30.80 | $35.09 | 187,400 | — | — |
| 2012-03-01 | $31.28 | $35.64 | 180,000 | — | — |
| 2012-02-29 | $31.55 | $35.81 | 255,000 | — | — |
| 2012-02-28 | $32.12 | $36.46 | 179,800 | — | — |
| 2012-02-27 | $32.59 | $36.99 | 318,900 | — | — |
| 2012-02-24 | $32.94 | $37.39 | 287,200 | — | — |
| 2012-02-23 | $32.49 | $36.88 | 968,200 | — | — |
| 2012-02-22 | $32.00 | $36.32 | 193,900 | — | — |
| 2012-02-21 | $31.54 | $35.80 | 269,900 | — | — |
| 2012-02-17 | $31.62 | $35.89 | 293,900 | — | — |
| 2012-02-16 | $31.74 | $36.03 | 217,200 | — | — |
| 2012-02-15 | $31.27 | $35.49 | 193,700 | — | — |
| 2012-02-14 | $31.74 | $36.03 | 131,800 | — | — |
| 2012-02-13 | $32.15 | $36.49 | 131,100 | — | — |
| 2012-02-10 | $31.69 | $35.97 | 116,400 | — | — |
| 2012-02-09 | $32.30 | $36.66 | 153,800 | — | — |
| 2012-02-08 | $32.57 | $36.97 | 237,100 | — | — |
| 2012-02-07 | $32.41 | $36.79 | 113,300 | — | — |
| 2012-02-06 | $32.30 | $36.66 | 91,600 | — | — |
| 2012-02-03 | $32.60 | $37.00 | 240,500 | — | — |
| 2012-02-02 | $31.53 | $35.79 | 146,700 | — | — |
| 2012-02-01 | $31.39 | $35.63 | 338,700 | — | — |
| 2012-01-31 | $30.43 | $34.54 | 199,000 | — | — |
| 2012-01-30 | $30.65 | $34.79 | 163,500 | — | — |
| 2012-01-27 | $30.80 | $34.96 | 315,400 | — | — |
| 2012-01-26 | $30.62 | $34.76 | 190,500 | — | — |
| 2012-01-25 | $30.28 | $34.37 | 172,100 | — | — |
| 2012-01-24 | $29.89 | $33.93 | 308,300 | — | — |
| 2012-01-23 | $29.76 | $33.78 | 158,800 | — | — |
| 2012-01-20 | $30.27 | $34.36 | 171,200 | — | — |
| 2012-01-19 | $30.10 | $34.17 | 199,600 | — | — |
| 2012-01-18 | $29.79 | $33.81 | 190,400 | — | — |
| 2012-01-17 | $29.56 | $33.55 | 185,100 | — | — |
| 2012-01-13 | $29.21 | $33.16 | 118,400 | — | — |
| 2012-01-12 | $29.76 | $33.78 | 149,800 | — | — |
| 2012-01-11 | $29.17 | $33.11 | 105,200 | — | — |
| 2012-01-10 | $29.10 | $33.03 | 119,600 | — | — |
| 2012-01-09 | $28.28 | $32.10 | 125,600 | — | — |
| 2012-01-06 | $28.19 | $32.00 | 127,600 | — | — |
| 2012-01-05 | $28.42 | $32.26 | 104,300 | — | — |
| 2012-01-04 | $28.31 | $32.13 | 124,000 | — | — |
| 2012-01-03 | $28.42 | $32.26 | 213,300 | — | — |