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
- 2004-12-14 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 | $28.10 | $32.60 | 6,070 | — | — |
| 2012-12-28 | $28.10 | $32.60 | 4,370 | — | — |
| 2012-12-27 | $27.70 | $32.14 | 4,780 | — | — |
| 2012-12-26 | $27.40 | $31.79 | 5,820 | — | — |
| 2012-12-24 | $28.10 | $32.60 | 3,210 | — | — |
| 2012-12-21 | $27.40 | $31.79 | 24,210 | — | — |
| 2012-12-20 | $27.60 | $32.02 | 12,020 | — | — |
| 2012-12-19 | $25.60 | $29.70 | 2,810 | — | — |
| 2012-12-18 | $25.00 | $29.00 | 4,640 | — | — |
| 2012-12-17 | $25.00 | $29.00 | 3,540 | — | — |
| 2012-12-14 | $24.20 | $28.08 | 9,210 | — | — |
| 2012-12-13 | $24.50 | $28.42 | 2,730 | — | — |
| 2012-12-12 | $24.30 | $28.19 | 3,370 | — | — |
| 2012-12-11 | $24.80 | $28.77 | 10,790 | — | — |
| 2012-12-10 | $25.00 | $29.00 | 7,320 | — | — |
| 2012-12-07 | $23.30 | $27.03 | 2,720 | — | — |
| 2012-12-06 | $23.10 | $26.80 | 5,260 | — | — |
| 2012-12-05 | $22.50 | $26.10 | 3,240 | — | — |
| 2012-12-04 | $22.90 | $26.57 | 2,120 | — | — |
| 2012-12-03 | $22.60 | $26.22 | 2,780 | — | — |
| 2012-11-30 | $22.90 | $26.57 | 3,580 | — | — |
| 2012-11-29 | $23.00 | $26.68 | 2,290 | — | — |
| 2012-11-28 | $23.00 | $26.68 | 1,960 | — | — |
| 2012-11-27 | $22.60 | $26.22 | 4,610 | — | — |
| 2012-11-26 | $22.70 | $26.34 | 4,270 | — | — |
| 2012-11-23 | $22.10 | $25.64 | 1,980 | — | — |
| 2012-11-21 | $21.90 | $25.41 | 5,990 | — | — |
| 2012-11-20 | $22.10 | $25.64 | 2,560 | — | — |
| 2012-11-19 | $22.30 | $25.87 | 3,520 | — | — |
| 2012-11-16 | $21.90 | $25.41 | 5,600 | — | — |
| 2012-11-15 | $21.90 | $25.41 | 2,400 | — | — |
| 2012-11-14 | $21.80 | $25.29 | 3,010 | — | — |
| 2012-11-13 | $22.00 | $25.52 | 2,880 | — | — |
| 2012-11-12 | $21.90 | $25.41 | 1,240 | — | — |
| 2012-11-09 | $21.60 | $25.06 | 11,220 | — | — |
| 2012-11-08 | $22.20 | $25.76 | 4,280 | — | — |
| 2012-11-07 | $22.00 | $25.52 | 4,630 | — | — |
| 2012-11-06 | $22.40 | $25.99 | 740 | — | — |
| 2012-11-05 | $21.50 | $24.94 | 2,030 | — | — |
| 2012-11-02 | $21.40 | $24.83 | 4,520 | — | — |
| 2012-11-01 | $22.50 | $26.10 | 16,460 | — | — |
| 2012-10-31 | $21.10 | $24.48 | 5,680 | — | — |
| 2012-10-26 | $20.30 | $23.55 | 720 | — | — |
| 2012-10-25 | $20.40 | $23.67 | 1,550 | — | — |
| 2012-10-24 | $20.10 | $23.32 | 1,190 | — | — |
| 2012-10-23 | $20.20 | $23.44 | 1,590 | — | — |
| 2012-10-22 | $20.50 | $23.78 | 11,760 | — | — |
| 2012-10-19 | $20.50 | $23.78 | 6,950 | — | — |
| 2012-10-18 | $21.20 | $24.60 | 4,010 | — | — |
| 2012-10-17 | $21.70 | $25.18 | 5,730 | — | — |
| 2012-10-16 | $20.60 | $23.90 | 2,500 | — | — |
| 2012-10-15 | $20.70 | $24.02 | 4,950 | — | — |
| 2012-10-12 | $20.20 | $23.44 | 4,060 | — | — |
| 2012-10-11 | $20.60 | $23.90 | 2,560 | — | — |
| 2012-10-10 | $20.40 | $23.67 | 3,180 | — | — |
| 2012-10-09 | $20.60 | $23.90 | 3,540 | — | — |
| 2012-10-08 | $19.80 | $22.97 | 9,430 | — | — |
| 2012-10-05 | $20.60 | $23.90 | 8,400 | — | — |
| 2012-10-04 | $20.70 | $24.02 | 12,080 | — | — |
| 2012-10-03 | $21.40 | $24.83 | 5,620 | — | — |
| 2012-10-02 | $22.40 | $25.99 | 5,040 | — | — |
| 2012-10-01 | $22.60 | $26.22 | 7,460 | — | — |
| 2012-09-28 | $23.40 | $27.15 | 7,640 | — | — |
| 2012-09-27 | $24.00 | $27.84 | 189,550 | — | — |
| 2012-09-26 | $22.20 | $25.76 | 2,250 | — | — |
| 2012-09-25 | $22.60 | $26.22 | 5,840 | — | — |
| 2012-09-24 | $22.90 | $26.57 | 2,440 | — | — |
| 2012-09-21 | $23.50 | $27.26 | 16,660 | — | — |
| 2012-09-20 | $22.20 | $25.76 | 1,880 | — | — |
| 2012-09-19 | $22.40 | $25.99 | 2,600 | — | — |
| 2012-09-18 | $22.40 | $25.99 | 1,640 | — | — |
| 2012-09-17 | $22.80 | $26.45 | 5,200 | — | — |
| 2012-09-14 | $23.70 | $27.50 | 12,840 | — | — |
| 2012-09-13 | $23.00 | $26.68 | 5,570 | — | — |
| 2012-09-12 | $21.80 | $25.29 | 2,740 | — | — |
| 2012-09-11 | $20.70 | $24.02 | 6,610 | — | — |
| 2012-09-10 | $21.70 | $25.18 | 2,900 | — | — |
| 2012-09-07 | $21.60 | $25.06 | 5,030 | — | — |
| 2012-09-06 | $22.00 | $25.52 | 7,490 | — | — |
| 2012-09-05 | $21.70 | $25.18 | 8,240 | — | — |
| 2012-09-04 | $21.70 | $25.18 | 1,830 | — | — |
| 2012-08-31 | $22.20 | $25.76 | 2,430 | — | — |
| 2012-08-30 | $21.80 | $25.29 | 2,350 | — | — |
| 2012-08-29 | $22.20 | $25.76 | 2,960 | — | — |
| 2012-08-28 | $22.00 | $25.52 | 1,910 | — | — |
| 2012-08-27 | $21.90 | $25.41 | 1,580 | — | — |
| 2012-08-24 | $22.00 | $25.52 | 2,680 | — | — |
| 2012-08-23 | $21.50 | $24.94 | 680 | — | — |
| 2012-08-22 | $21.50 | $24.94 | 530 | — | — |
| 2012-08-21 | $21.90 | $25.41 | 1,020 | — | — |
| 2012-08-20 | $21.90 | $25.41 | 620 | — | — |
| 2012-08-17 | $22.20 | $25.76 | 3,150 | — | — |
| 2012-08-16 | $22.00 | $25.52 | 1,630 | — | — |
| 2012-08-15 | $21.40 | $24.83 | 1,700 | — | — |
| 2012-08-14 | $21.30 | $24.71 | 1,930 | — | — |
| 2012-08-13 | $21.00 | $24.36 | 3,280 | — | — |
| 2012-08-10 | $20.90 | $24.25 | 3,810 | — | — |
| 2012-08-09 | $21.00 | $24.36 | 3,100 | — | — |
| 2012-08-08 | $20.90 | $24.25 | 1,090 | — | — |
| 2012-08-07 | $21.00 | $24.36 | 3,460 | — | — |
| 2012-08-06 | $21.00 | $24.36 | 3,260 | — | — |
| 2012-08-03 | $21.00 | $24.36 | 4,000 | — | — |
| 2012-08-02 | $21.00 | $24.36 | 10,250 | — | — |
| 2012-08-01 | $19.70 | $22.86 | 7,400 | — | — |
| 2012-07-31 | $21.50 | $24.94 | 6,130 | — | — |
| 2012-07-30 | $23.40 | $27.15 | 1,060 | — | — |
| 2012-07-27 | $24.10 | $27.96 | 5,380 | — | — |
| 2012-07-26 | $24.90 | $28.89 | 8,990 | — | — |
| 2012-07-25 | $21.90 | $25.41 | 1,710 | — | — |
| 2012-07-24 | $21.60 | $25.06 | 1,960 | — | — |
| 2012-07-23 | $21.80 | $25.29 | 4,390 | — | — |
| 2012-07-20 | $22.30 | $25.87 | 4,820 | — | — |
| 2012-07-19 | $23.70 | $27.50 | 2,010 | — | — |
| 2012-07-18 | $25.10 | $29.12 | 3,240 | — | — |
| 2012-07-17 | $25.20 | $29.24 | 4,670 | — | — |
| 2012-07-16 | $25.10 | $29.12 | 3,290 | — | — |
| 2012-07-13 | $25.00 | $29.00 | 5,020 | — | — |
| 2012-07-12 | $24.80 | $28.77 | 3,330 | — | — |
| 2012-07-11 | $23.80 | $27.61 | 2,270 | — | — |
| 2012-07-10 | $23.80 | $27.61 | 2,980 | — | — |
| 2012-07-09 | $24.20 | $28.08 | 1,850 | — | — |
| 2012-07-06 | $25.20 | $29.24 | 1,500 | — | — |
| 2012-07-05 | $26.00 | $30.17 | 1,630 | — | — |
| 2012-07-03 | $26.40 | $30.63 | 4,490 | — | — |
| 2012-07-02 | $25.00 | $29.00 | 7,710 | — | — |
| 2012-06-29 | $23.50 | $27.26 | 4,890 | — | — |
| 2012-06-28 | $22.80 | $26.45 | 2,100 | — | — |
| 2012-06-27 | $23.50 | $27.26 | 2,520 | — | — |
| 2012-06-26 | $22.40 | $25.99 | 5,010 | — | — |
| 2012-06-25 | $21.40 | $24.83 | 14,480 | — | — |
| 2012-06-22 | $24.50 | $28.42 | 270,220 | — | — |
| 2012-06-21 | $26.40 | $30.63 | 9,280 | — | — |
| 2012-06-20 | $26.20 | $30.40 | 6,270 | — | — |
| 2012-06-19 | $26.30 | $30.51 | 4,390 | — | — |
| 2012-06-18 | $25.00 | $29.00 | 8,370 | — | — |
| 2012-06-15 | $21.70 | $25.18 | 6,740 | — | — |
| 2012-06-14 | $22.00 | $25.52 | 5,230 | — | — |
| 2012-06-13 | $22.70 | $26.34 | 3,200 | — | — |
| 2012-06-12 | $21.20 | $24.60 | 2,970 | — | — |
| 2012-06-11 | $21.50 | $24.94 | 3,200 | — | — |
| 2012-06-08 | $23.90 | $27.73 | 5,690 | — | — |
| 2012-06-07 | $22.50 | $26.10 | 2,560 | — | — |
| 2012-06-06 | $21.60 | $25.06 | 1,420 | — | — |
| 2012-06-05 | $20.90 | $24.25 | 2,690 | — | — |
| 2012-06-04 | $20.60 | $23.90 | 520 | — | — |
| 2012-06-01 | $21.80 | $25.29 | 1,410 | — | — |
| 2012-05-31 | $21.20 | $24.60 | 5,750 | — | — |
| 2012-05-30 | $23.70 | $27.50 | 840 | — | — |
| 2012-05-29 | $25.10 | $29.12 | 930 | — | — |
| 2012-05-25 | $25.10 | $29.12 | 1,960 | — | — |
| 2012-05-24 | $26.00 | $30.17 | 2,040 | — | — |
| 2012-05-23 | $26.00 | $30.17 | 1,100 | — | — |
| 2012-05-22 | $26.10 | $30.28 | 550 | — | — |
| 2012-05-21 | $25.70 | $29.82 | 680 | — | — |
| 2012-05-18 | $25.10 | $29.12 | 2,310 | — | — |
| 2012-05-17 | $26.20 | $30.40 | 3,250 | — | — |
| 2012-05-16 | $27.90 | $32.37 | 1,090 | — | — |
| 2012-05-15 | $27.80 | $32.25 | 2,100 | — | — |
| 2012-05-14 | $26.00 | $30.17 | 1,030 | — | — |
| 2012-05-11 | $25.50 | $29.59 | 1,300 | — | — |
| 2012-05-10 | $25.30 | $29.35 | 850 | — | — |
| 2012-05-09 | $25.50 | $29.59 | 2,600 | — | — |
| 2012-05-08 | $27.00 | $31.33 | 2,550 | — | — |
| 2012-05-07 | $27.50 | $31.91 | 2,400 | — | — |
| 2012-05-04 | $28.60 | $33.18 | 5,020 | — | — |
| 2012-05-03 | $27.80 | $32.25 | 2,500 | — | — |
| 2012-05-02 | $27.90 | $32.37 | 2,100 | — | — |
| 2012-05-01 | $28.00 | $32.49 | 1,770 | — | — |
| 2012-04-30 | $27.50 | $31.91 | 1,700 | — | — |
| 2012-04-27 | $27.20 | $31.56 | 1,910 | — | — |
| 2012-04-26 | $27.50 | $31.91 | 1,120 | — | — |
| 2012-04-25 | $27.40 | $31.79 | 2,510 | — | — |
| 2012-04-24 | $27.20 | $31.56 | 3,140 | — | — |
| 2012-04-23 | $26.40 | $30.63 | 1,240 | — | — |
| 2012-04-20 | $26.70 | $30.98 | 1,510 | — | — |
| 2012-04-19 | $26.50 | $30.75 | 1,300 | — | — |
| 2012-04-18 | $24.30 | $28.19 | 2,030 | — | — |
| 2012-04-17 | $24.30 | $28.19 | 3,090 | — | — |
| 2012-04-16 | $23.60 | $27.38 | 8,910 | — | — |
| 2012-04-13 | $23.60 | $27.38 | 2,870 | — | — |
| 2012-04-12 | $24.00 | $27.84 | 9,530 | — | — |
| 2012-04-11 | $24.10 | $27.96 | 2,550 | — | — |
| 2012-04-10 | $23.20 | $26.92 | 8,510 | — | — |
| 2012-04-09 | $23.40 | $27.15 | 3,550 | — | — |
| 2012-04-05 | $23.10 | $26.80 | 10,530 | — | — |
| 2012-04-04 | $23.20 | $26.92 | 5,450 | — | — |
| 2012-04-03 | $25.50 | $29.59 | 1,370 | — | — |
| 2012-04-02 | $25.40 | $29.47 | 2,770 | — | — |
| 2012-03-30 | $26.40 | $30.63 | 3,250 | — | — |
| 2012-03-29 | $26.90 | $31.21 | 6,010 | — | — |
| 2012-03-28 | $26.20 | $30.40 | 1,680 | — | — |
| 2012-03-27 | $27.00 | $31.33 | 4,210 | — | — |
| 2012-03-26 | $27.30 | $31.67 | 2,200 | — | — |
| 2012-03-23 | $27.60 | $32.02 | 940 | — | — |
| 2012-03-22 | $27.40 | $31.79 | 780 | — | — |
| 2012-03-21 | $27.60 | $32.02 | 3,470 | — | — |
| 2012-03-20 | $27.10 | $31.44 | 3,130 | — | — |
| 2012-03-19 | $27.30 | $31.67 | 7,150 | — | — |
| 2012-03-16 | $25.70 | $29.82 | 3,310 | — | — |
| 2012-03-15 | $27.50 | $31.91 | 2,280 | — | — |
| 2012-03-14 | $27.30 | $31.67 | 540 | — | — |
| 2012-03-13 | $27.40 | $31.79 | 5,180 | — | — |
| 2012-03-12 | $26.80 | $31.09 | 2,720 | — | — |
| 2012-03-09 | $25.50 | $29.59 | 2,100 | — | — |
| 2012-03-08 | $25.30 | $29.35 | 920 | — | — |
| 2012-03-07 | $24.00 | $27.84 | 1,760 | — | — |
| 2012-03-06 | $23.00 | $26.68 | 7,190 | — | — |
| 2012-03-05 | $24.90 | $28.89 | 800 | — | — |
| 2012-03-02 | $25.40 | $29.47 | 1,570 | — | — |
| 2012-03-01 | $24.70 | $28.66 | 2,600 | — | — |
| 2012-02-29 | $23.40 | $27.15 | 8,150 | — | — |
| 2012-02-28 | $23.00 | $26.68 | 8,460 | — | — |
| 2012-02-27 | $20.90 | $24.25 | 3,370 | — | — |
| 2012-02-24 | $20.60 | $23.90 | 3,420 | — | — |
| 2012-02-23 | $20.60 | $23.90 | 1,690 | — | — |
| 2012-02-22 | $21.00 | $24.36 | 7,490 | — | — |
| 2012-02-21 | $21.00 | $24.36 | 2,720 | — | — |
| 2012-02-17 | $20.10 | $23.32 | 790 | — | — |
| 2012-02-16 | $19.90 | $23.09 | 1,190 | — | — |
| 2012-02-15 | $20.00 | $23.20 | 1,510 | — | — |
| 2012-02-14 | $19.60 | $22.74 | 2,010 | — | — |
| 2012-02-13 | $20.00 | $23.20 | 3,250 | — | — |
| 2012-02-10 | $19.90 | $23.09 | 660 | — | — |
| 2012-02-09 | $20.10 | $23.32 | 3,080 | — | — |
| 2012-02-08 | $19.90 | $23.09 | 3,800 | — | — |
| 2012-02-07 | $19.30 | $22.39 | 1,740 | — | — |
| 2012-02-06 | $20.50 | $23.78 | 1,530 | — | — |
| 2012-02-03 | $19.20 | $22.28 | 2,400 | — | — |
| 2012-02-02 | $18.50 | $21.46 | 2,290 | — | — |
| 2012-02-01 | $18.10 | $21.00 | 2,720 | — | — |
| 2012-01-31 | $17.90 | $20.77 | 4,530 | — | — |
| 2012-01-30 | $18.00 | $20.88 | 3,880 | — | — |
| 2012-01-27 | $18.40 | $21.35 | 6,940 | — | — |
| 2012-01-26 | $19.20 | $22.28 | 1,470 | — | — |
| 2012-01-25 | $18.50 | $21.46 | 710 | — | — |
| 2012-01-24 | $19.00 | $22.04 | 1,530 | — | — |
| 2012-01-23 | $19.70 | $22.86 | 1,460 | — | — |
| 2012-01-20 | $19.80 | $22.97 | 530 | — | — |
| 2012-01-19 | $20.00 | $23.20 | 780 | — | — |
| 2012-01-18 | $19.80 | $22.97 | 330 | — | — |
| 2012-01-17 | $19.50 | $22.62 | 6,510 | — | — |
| 2012-01-13 | $18.90 | $21.93 | 5,850 | — | — |
| 2012-01-12 | $19.00 | $22.04 | 760 | — | — |
| 2012-01-11 | $17.30 | $20.07 | 5,080 | — | — |
| 2012-01-10 | $15.60 | $18.10 | 7,410 | — | — |
| 2012-01-09 | $14.80 | $17.17 | 170 | — | — |
| 2012-01-06 | $14.90 | $17.29 | 420 | — | — |
| 2012-01-05 | $15.10 | $17.52 | 580 | — | — |
| 2012-01-04 | $15.30 | $17.75 | 1,370 | — | — |
| 2012-01-03 | $14.90 | $17.29 | 3,020 | — | — |