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
- 2007-03-22 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 | $22.88 | $26.07 | 924,800 | — | — |
| 2012-12-28 | $22.69 | $25.85 | 506,600 | — | — |
| 2012-12-27 | $22.73 | $25.90 | 565,700 | — | — |
| 2012-12-26 | $23.08 | $26.30 | 396,000 | — | — |
| 2012-12-24 | $23.42 | $26.68 | 250,500 | — | — |
| 2012-12-21 | $23.34 | $26.59 | 1,395,900 | — | — |
| 2012-12-20 | $23.43 | $26.69 | 518,300 | — | — |
| 2012-12-19 | $23.25 | $26.49 | 392,800 | — | — |
| 2012-12-18 | $23.50 | $26.77 | 327,600 | — | — |
| 2012-12-17 | $23.37 | $26.63 | 602,300 | — | — |
| 2012-12-14 | $23.06 | $26.27 | 497,300 | — | — |
| 2012-12-13 | $23.41 | $26.67 | 350,900 | — | — |
| 2012-12-12 | $23.66 | $26.96 | 438,300 | — | — |
| 2012-12-11 | $23.80 | $27.12 | 468,300 | — | — |
| 2012-12-10 | $23.70 | $27.00 | 397,000 | — | — |
| 2012-12-07 | $23.63 | $26.72 | 324,500 | — | — |
| 2012-12-06 | $23.72 | $26.82 | 534,100 | — | — |
| 2012-12-05 | $23.55 | $26.63 | 354,000 | — | — |
| 2012-12-04 | $23.59 | $26.67 | 409,800 | — | — |
| 2012-12-03 | $23.45 | $26.51 | 295,600 | — | — |
| 2012-11-30 | $23.61 | $26.69 | 557,300 | — | — |
| 2012-11-29 | $23.45 | $26.51 | 268,500 | — | — |
| 2012-11-28 | $23.40 | $26.46 | 366,100 | — | — |
| 2012-11-27 | $23.39 | $26.45 | 377,700 | — | — |
| 2012-11-26 | $23.59 | $26.67 | 941,400 | — | — |
| 2012-11-23 | $23.41 | $26.47 | 226,900 | — | — |
| 2012-11-21 | $23.32 | $26.37 | 833,600 | — | — |
| 2012-11-20 | $22.99 | $25.99 | 458,600 | — | — |
| 2012-11-19 | $22.84 | $25.82 | 397,800 | — | — |
| 2012-11-16 | $22.50 | $25.44 | 586,700 | — | — |
| 2012-11-15 | $22.67 | $25.63 | 730,700 | — | — |
| 2012-11-14 | $22.64 | $25.60 | 721,900 | — | — |
| 2012-11-13 | $22.76 | $25.73 | 542,100 | — | — |
| 2012-11-12 | $22.68 | $25.64 | 476,900 | — | — |
| 2012-11-09 | $22.70 | $25.67 | 785,600 | — | — |
| 2012-11-08 | $22.31 | $25.22 | 811,700 | — | — |
| 2012-11-07 | $22.10 | $24.99 | 1,243,700 | — | — |
| 2012-11-06 | $23.04 | $26.05 | 952,800 | — | — |
| 2012-11-05 | $23.33 | $26.38 | 537,700 | — | — |
| 2012-11-02 | $22.99 | $25.99 | 441,800 | — | — |
| 2012-11-01 | $23.60 | $26.68 | 770,000 | — | — |
| 2012-10-31 | $22.95 | $25.95 | 382,500 | — | — |
| 2012-10-26 | $22.84 | $25.82 | 426,300 | — | — |
| 2012-10-25 | $22.75 | $25.72 | 332,600 | — | — |
| 2012-10-24 | $22.60 | $25.55 | 254,800 | — | — |
| 2012-10-23 | $22.71 | $25.68 | 367,400 | — | — |
| 2012-10-22 | $22.69 | $25.65 | 379,800 | — | — |
| 2012-10-19 | $22.93 | $25.93 | 333,500 | — | — |
| 2012-10-18 | $23.40 | $26.46 | 488,100 | — | — |
| 2012-10-17 | $23.41 | $26.47 | 356,500 | — | — |
| 2012-10-16 | $23.23 | $26.26 | 392,200 | — | — |
| 2012-10-15 | $22.79 | $25.77 | 355,400 | — | — |
| 2012-10-12 | $22.57 | $25.52 | 398,200 | — | — |
| 2012-10-11 | $22.83 | $25.81 | 273,800 | — | — |
| 2012-10-10 | $22.87 | $25.86 | 373,700 | — | — |
| 2012-10-09 | $23.09 | $26.11 | 518,800 | — | — |
| 2012-10-08 | $23.39 | $26.45 | 320,800 | — | — |
| 2012-10-05 | $23.41 | $26.47 | 471,200 | — | — |
| 2012-10-04 | $23.56 | $26.64 | 464,700 | — | — |
| 2012-10-03 | $23.14 | $26.16 | 363,800 | — | — |
| 2012-10-02 | $23.14 | $26.16 | 409,400 | — | — |
| 2012-10-01 | $23.05 | $26.06 | 696,200 | — | — |
| 2012-09-28 | $23.33 | $26.38 | 478,000 | — | — |
| 2012-09-27 | $23.44 | $26.50 | 248,100 | — | — |
| 2012-09-26 | $23.20 | $26.23 | 525,100 | — | — |
| 2012-09-25 | $23.19 | $26.22 | 452,600 | — | — |
| 2012-09-24 | $23.57 | $26.65 | 483,000 | — | — |
| 2012-09-21 | $23.72 | $26.82 | 777,900 | — | — |
| 2012-09-20 | $23.86 | $26.98 | 291,200 | — | — |
| 2012-09-19 | $23.87 | $26.99 | 415,200 | — | — |
| 2012-09-18 | $23.89 | $27.01 | 421,100 | — | — |
| 2012-09-17 | $23.94 | $27.07 | 471,200 | — | — |
| 2012-09-14 | $24.22 | $27.38 | 684,300 | — | — |
| 2012-09-13 | $23.99 | $27.12 | 540,300 | — | — |
| 2012-09-12 | $23.87 | $26.99 | 386,200 | — | — |
| 2012-09-11 | $24.05 | $26.99 | 506,700 | — | — |
| 2012-09-10 | $24.07 | $27.01 | 485,100 | — | — |
| 2012-09-07 | $23.95 | $26.88 | 760,700 | — | — |
| 2012-09-06 | $24.05 | $26.99 | 1,050,800 | — | — |
| 2012-09-05 | $24.02 | $26.95 | 763,700 | — | — |
| 2012-09-04 | $24.05 | $26.99 | 771,200 | — | — |
| 2012-08-31 | $23.68 | $26.57 | 804,700 | — | — |
| 2012-08-30 | $23.43 | $26.29 | 1,092,600 | — | — |
| 2012-08-29 | $23.96 | $26.89 | 541,100 | — | — |
| 2012-08-28 | $23.63 | $26.52 | 542,300 | — | — |
| 2012-08-27 | $23.61 | $26.49 | 583,200 | — | — |
| 2012-08-24 | $23.60 | $26.48 | 671,000 | — | — |
| 2012-08-23 | $23.46 | $26.33 | 490,500 | — | — |
| 2012-08-22 | $23.51 | $26.38 | 733,800 | — | — |
| 2012-08-21 | $23.79 | $26.70 | 688,500 | — | — |
| 2012-08-20 | $23.50 | $26.37 | 884,500 | — | — |
| 2012-08-17 | $23.18 | $26.01 | 762,200 | — | — |
| 2012-08-16 | $23.04 | $25.86 | 951,700 | — | — |
| 2012-08-15 | $22.88 | $25.68 | 644,400 | — | — |
| 2012-08-14 | $22.58 | $25.34 | 818,800 | — | — |
| 2012-08-13 | $22.19 | $24.90 | 761,500 | — | — |
| 2012-08-10 | $22.10 | $24.80 | 412,300 | — | — |
| 2012-08-09 | $22.00 | $24.69 | 1,202,600 | — | — |
| 2012-08-08 | $21.27 | $23.87 | 344,900 | — | — |
| 2012-08-07 | $21.17 | $23.76 | 448,500 | — | — |
| 2012-08-06 | $20.95 | $23.51 | 310,900 | — | — |
| 2012-08-03 | $20.91 | $23.46 | 534,100 | — | — |
| 2012-08-02 | $20.41 | $22.90 | 1,008,600 | — | — |
| 2012-08-01 | $20.79 | $23.33 | 406,800 | — | — |
| 2012-07-31 | $21.17 | $23.76 | 646,800 | — | — |
| 2012-07-30 | $21.45 | $24.07 | 320,200 | — | — |
| 2012-07-27 | $21.37 | $23.98 | 465,500 | — | — |
| 2012-07-26 | $21.08 | $23.66 | 445,600 | — | — |
| 2012-07-25 | $20.85 | $23.40 | 258,300 | — | — |
| 2012-07-24 | $20.70 | $23.23 | 431,600 | — | — |
| 2012-07-23 | $20.98 | $23.54 | 470,200 | — | — |
| 2012-07-20 | $21.42 | $24.04 | 234,200 | — | — |
| 2012-07-19 | $21.78 | $24.44 | 490,100 | — | — |
| 2012-07-18 | $21.70 | $24.35 | 546,500 | — | — |
| 2012-07-17 | $21.72 | $24.37 | 408,700 | — | — |
| 2012-07-16 | $21.57 | $24.21 | 430,200 | — | — |
| 2012-07-13 | $21.36 | $23.97 | 677,200 | — | — |
| 2012-07-12 | $21.14 | $23.72 | 568,900 | — | — |
| 2012-07-11 | $21.09 | $23.67 | 712,500 | — | — |
| 2012-07-10 | $20.95 | $23.51 | 468,600 | — | — |
| 2012-07-09 | $20.83 | $23.38 | 271,700 | — | — |
| 2012-07-06 | $20.99 | $23.55 | 446,800 | — | — |
| 2012-07-05 | $21.29 | $23.89 | 552,200 | — | — |
| 2012-07-03 | $21.51 | $24.14 | 259,400 | — | — |
| 2012-07-02 | $21.37 | $23.98 | 644,600 | — | — |
| 2012-06-29 | $21.27 | $23.87 | 891,700 | — | — |
| 2012-06-28 | $20.86 | $23.41 | 919,600 | — | — |
| 2012-06-27 | $20.92 | $23.48 | 1,844,600 | — | — |
| 2012-06-26 | $20.51 | $23.02 | 275,100 | — | — |
| 2012-06-25 | $20.39 | $22.88 | 311,800 | — | — |
| 2012-06-22 | $20.92 | $23.48 | 556,800 | — | — |
| 2012-06-21 | $20.70 | $23.23 | 621,300 | — | — |
| 2012-06-20 | $20.96 | $23.52 | 531,700 | — | — |
| 2012-06-19 | $20.99 | $23.55 | 745,300 | — | — |
| 2012-06-18 | $20.71 | $23.24 | 464,400 | — | — |
| 2012-06-15 | $20.65 | $23.17 | 665,700 | — | — |
| 2012-06-14 | $20.51 | $23.02 | 429,100 | — | — |
| 2012-06-13 | $20.76 | $23.12 | 558,300 | — | — |
| 2012-06-12 | $20.88 | $23.25 | 527,400 | — | — |
| 2012-06-11 | $20.75 | $23.11 | 397,200 | — | — |
| 2012-06-08 | $21.00 | $23.38 | 654,000 | — | — |
| 2012-06-07 | $20.96 | $23.34 | 668,700 | — | — |
| 2012-06-06 | $20.73 | $23.08 | 1,398,800 | — | — |
| 2012-06-05 | $20.41 | $22.73 | 958,000 | — | — |
| 2012-06-04 | $20.31 | $22.62 | 758,500 | — | — |
| 2012-06-01 | $20.27 | $22.57 | 1,405,300 | — | — |
| 2012-05-31 | $20.23 | $22.53 | 2,849,700 | — | — |
| 2012-05-30 | $20.32 | $22.63 | 470,800 | — | — |
| 2012-05-29 | $20.67 | $23.02 | 301,200 | — | — |
| 2012-05-25 | $20.54 | $22.87 | 265,300 | — | — |
| 2012-05-24 | $20.60 | $22.94 | 378,000 | — | — |
| 2012-05-23 | $20.60 | $22.94 | 410,000 | — | — |
| 2012-05-22 | $20.64 | $22.98 | 468,000 | — | — |
| 2012-05-21 | $20.46 | $22.78 | 862,300 | — | — |
| 2012-05-18 | $20.25 | $22.55 | 799,000 | — | — |
| 2012-05-17 | $20.61 | $22.95 | 808,300 | — | — |
| 2012-05-16 | $20.97 | $23.35 | 920,600 | — | — |
| 2012-05-15 | $21.22 | $23.63 | 978,300 | — | — |
| 2012-05-14 | $21.05 | $23.44 | 880,400 | — | — |
| 2012-05-11 | $21.11 | $23.51 | 483,800 | — | — |
| 2012-05-10 | $21.29 | $23.71 | 635,400 | — | — |
| 2012-05-09 | $21.35 | $23.77 | 969,300 | — | — |
| 2012-05-08 | $21.85 | $24.33 | 790,300 | — | — |
| 2012-05-07 | $22.15 | $24.66 | 901,000 | — | — |
| 2012-05-04 | $22.33 | $24.87 | 537,000 | — | — |
| 2012-05-03 | $22.65 | $25.22 | 341,900 | — | — |
| 2012-05-02 | $23.03 | $25.64 | 332,000 | — | — |
| 2012-05-01 | $23.32 | $25.97 | 365,200 | — | — |
| 2012-04-30 | $23.21 | $25.85 | 432,600 | — | — |
| 2012-04-27 | $23.32 | $25.97 | 412,200 | — | — |
| 2012-04-26 | $23.17 | $25.80 | 468,700 | — | — |
| 2012-04-25 | $22.96 | $25.57 | 352,700 | — | — |
| 2012-04-24 | $22.71 | $25.29 | 395,000 | — | — |
| 2012-04-23 | $22.76 | $25.34 | 526,400 | — | — |
| 2012-04-20 | $22.90 | $25.50 | 540,000 | — | — |
| 2012-04-19 | $22.78 | $25.37 | 680,200 | — | — |
| 2012-04-18 | $22.84 | $25.43 | 907,200 | — | — |
| 2012-04-17 | $23.01 | $25.62 | 1,018,600 | — | — |
| 2012-04-16 | $23.01 | $25.62 | 346,000 | — | — |
| 2012-04-13 | $23.10 | $25.72 | 411,200 | — | — |
| 2012-04-12 | $23.41 | $26.07 | 391,400 | — | — |
| 2012-04-11 | $23.45 | $26.11 | 386,100 | — | — |
| 2012-04-10 | $23.06 | $25.68 | 808,900 | — | — |
| 2012-04-09 | $23.18 | $25.81 | 642,800 | — | — |
| 2012-04-05 | $23.55 | $26.22 | 374,700 | — | — |
| 2012-04-04 | $23.64 | $26.32 | 614,500 | — | — |
| 2012-04-03 | $24.04 | $26.77 | 634,100 | — | — |
| 2012-04-02 | $24.19 | $26.94 | 768,000 | — | — |
| 2012-03-30 | $23.91 | $26.62 | 553,700 | — | — |
| 2012-03-29 | $23.98 | $26.70 | 418,900 | — | — |
| 2012-03-28 | $24.08 | $26.81 | 560,500 | — | — |
| 2012-03-27 | $24.47 | $27.25 | 261,100 | — | — |
| 2012-03-26 | $24.65 | $27.45 | 417,600 | — | — |
| 2012-03-23 | $24.43 | $27.20 | 223,000 | — | — |
| 2012-03-22 | $24.19 | $26.94 | 292,000 | — | — |
| 2012-03-21 | $24.24 | $26.99 | 290,300 | — | — |
| 2012-03-20 | $24.25 | $27.00 | 189,400 | — | — |
| 2012-03-19 | $24.37 | $27.14 | 328,300 | — | — |
| 2012-03-16 | $24.42 | $27.19 | 457,500 | — | — |
| 2012-03-15 | $24.59 | $27.38 | 336,900 | — | — |
| 2012-03-14 | $24.41 | $27.18 | 335,800 | — | — |
| 2012-03-13 | $24.57 | $27.36 | 455,400 | — | — |
| 2012-03-12 | $24.21 | $26.96 | 280,600 | — | — |
| 2012-03-09 | $24.36 | $26.95 | 529,400 | — | — |
| 2012-03-08 | $23.99 | $26.54 | 574,100 | — | — |
| 2012-03-07 | $23.81 | $26.34 | 726,600 | — | — |
| 2012-03-06 | $23.77 | $26.29 | 386,400 | — | — |
| 2012-03-05 | $24.03 | $26.58 | 492,200 | — | — |
| 2012-03-02 | $24.06 | $26.62 | 402,800 | — | — |
| 2012-03-01 | $24.33 | $26.91 | 502,600 | — | — |
| 2012-02-29 | $24.34 | $26.93 | 527,300 | — | — |
| 2012-02-28 | $24.69 | $27.31 | 432,000 | — | — |
| 2012-02-27 | $24.85 | $27.49 | 342,900 | — | — |
| 2012-02-24 | $24.83 | $27.47 | 410,800 | — | — |
| 2012-02-23 | $24.74 | $27.37 | 369,400 | — | — |
| 2012-02-22 | $24.40 | $26.99 | 486,600 | — | — |
| 2012-02-21 | $24.33 | $26.91 | 505,600 | — | — |
| 2012-02-17 | $24.33 | $26.91 | 257,900 | — | — |
| 2012-02-16 | $24.44 | $27.04 | 359,900 | — | — |
| 2012-02-15 | $24.14 | $26.70 | 281,600 | — | — |
| 2012-02-14 | $24.21 | $26.78 | 262,700 | — | — |
| 2012-02-13 | $24.15 | $26.72 | 362,200 | — | — |
| 2012-02-10 | $24.09 | $26.65 | 380,400 | — | — |
| 2012-02-09 | $24.25 | $26.83 | 315,300 | — | — |
| 2012-02-08 | $24.12 | $26.68 | 316,900 | — | — |
| 2012-02-07 | $24.13 | $26.69 | 792,600 | — | — |
| 2012-02-06 | $24.46 | $27.06 | 434,000 | — | — |
| 2012-02-03 | $24.49 | $27.09 | 629,200 | — | — |
| 2012-02-02 | $24.29 | $26.87 | 520,500 | — | — |
| 2012-02-01 | $24.56 | $27.17 | 1,116,500 | — | — |
| 2012-01-31 | $23.97 | $26.52 | 365,700 | — | — |
| 2012-01-30 | $24.02 | $26.57 | 351,300 | — | — |
| 2012-01-27 | $24.01 | $26.56 | 324,600 | — | — |
| 2012-01-26 | $23.98 | $26.53 | 460,700 | — | — |
| 2012-01-25 | $24.01 | $26.56 | 340,900 | — | — |
| 2012-01-24 | $23.91 | $26.45 | 405,100 | — | — |
| 2012-01-23 | $24.08 | $26.64 | 588,900 | — | — |
| 2012-01-20 | $23.99 | $26.54 | 439,000 | — | — |
| 2012-01-19 | $23.73 | $26.25 | 450,700 | — | — |
| 2012-01-18 | $23.65 | $26.16 | 417,400 | — | — |
| 2012-01-17 | $23.21 | $25.68 | 560,800 | — | — |
| 2012-01-13 | $22.94 | $25.38 | 300,100 | — | — |
| 2012-01-12 | $23.25 | $25.72 | 484,000 | — | — |
| 2012-01-11 | $23.33 | $25.81 | 399,900 | — | — |
| 2012-01-10 | $23.10 | $25.55 | 445,000 | — | — |
| 2012-01-09 | $22.74 | $25.16 | 281,500 | — | — |
| 2012-01-06 | $22.57 | $24.97 | 432,000 | — | — |
| 2012-01-05 | $22.69 | $25.10 | 766,500 | — | — |
| 2012-01-04 | $22.61 | $25.01 | 712,400 | — | — |
| 2012-01-03 | $22.67 | $25.08 | 719,000 | — | — |