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
- 2004-06-10 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 | $19.90 | $19.90 | 1,779,000 | — | — |
| 2012-12-28 | $19.39 | $19.39 | 1,464,400 | — | — |
| 2012-12-27 | $19.59 | $19.59 | 1,597,500 | — | — |
| 2012-12-26 | $19.66 | $19.66 | 1,636,200 | — | — |
| 2012-12-24 | $19.60 | $19.60 | 966,000 | — | — |
| 2012-12-21 | $19.64 | $19.64 | 3,942,200 | — | — |
| 2012-12-20 | $20.00 | $20.00 | 2,153,300 | — | — |
| 2012-12-19 | $19.96 | $19.96 | 2,911,500 | — | — |
| 2012-12-18 | $20.41 | $20.41 | 3,026,200 | — | — |
| 2012-12-17 | $19.78 | $19.78 | 2,073,700 | — | — |
| 2012-12-14 | $19.20 | $19.20 | 2,066,200 | — | — |
| 2012-12-13 | $19.10 | $19.10 | 2,403,800 | — | — |
| 2012-12-12 | $19.69 | $19.69 | 2,684,000 | — | — |
| 2012-12-11 | $19.56 | $19.56 | 2,548,100 | — | — |
| 2012-12-10 | $19.34 | $19.34 | 1,987,700 | — | — |
| 2012-12-07 | $18.99 | $18.99 | 1,430,500 | — | — |
| 2012-12-06 | $18.73 | $18.73 | 1,830,600 | — | — |
| 2012-12-05 | $18.75 | $18.75 | 2,268,100 | — | — |
| 2012-12-04 | $18.57 | $18.57 | 2,370,100 | — | — |
| 2012-12-03 | $18.76 | $18.76 | 3,562,600 | — | — |
| 2012-11-30 | $18.93 | $18.93 | 3,709,800 | — | — |
| 2012-11-29 | $18.63 | $18.63 | 2,892,300 | — | — |
| 2012-11-28 | $18.25 | $18.25 | 1,807,300 | — | — |
| 2012-11-27 | $17.91 | $17.91 | 2,557,100 | — | — |
| 2012-11-26 | $18.16 | $18.16 | 2,564,300 | — | — |
| 2012-11-23 | $17.87 | $17.87 | 994,400 | — | — |
| 2012-11-21 | $17.69 | $17.69 | 1,715,300 | — | — |
| 2012-11-20 | $17.64 | $17.64 | 2,545,100 | — | — |
| 2012-11-19 | $17.79 | $17.79 | 4,703,000 | — | — |
| 2012-11-16 | $17.50 | $17.50 | 2,637,100 | — | — |
| 2012-11-15 | $17.34 | $17.34 | 2,378,800 | — | — |
| 2012-11-14 | $17.35 | $17.35 | 3,392,200 | — | — |
| 2012-11-13 | $17.65 | $17.65 | 2,315,200 | — | — |
| 2012-11-12 | $17.47 | $17.47 | 1,516,900 | — | — |
| 2012-11-09 | $17.50 | $17.50 | 3,466,900 | — | — |
| 2012-11-08 | $17.47 | $17.47 | 3,227,800 | — | — |
| 2012-11-07 | $17.53 | $17.53 | 4,422,300 | — | — |
| 2012-11-06 | $18.14 | $18.14 | 2,893,300 | — | — |
| 2012-11-05 | $17.72 | $17.72 | 1,576,300 | — | — |
| 2012-11-02 | $17.55 | $17.55 | 3,344,300 | — | — |
| 2012-11-01 | $17.63 | $17.63 | 4,545,900 | — | — |
| 2012-10-31 | $18.02 | $18.02 | 8,084,100 | — | — |
| 2012-10-26 | $18.25 | $18.25 | 2,011,700 | — | — |
| 2012-10-25 | $18.24 | $18.24 | 3,012,800 | — | — |
| 2012-10-24 | $18.49 | $18.49 | 3,812,500 | — | — |
| 2012-10-23 | $18.88 | $18.88 | 2,873,900 | — | — |
| 2012-10-22 | $19.42 | $19.42 | 1,933,100 | — | — |
| 2012-10-19 | $19.11 | $19.11 | 2,656,900 | — | — |
| 2012-10-18 | $19.58 | $19.58 | 2,799,800 | — | — |
| 2012-10-17 | $19.31 | $19.31 | 2,089,300 | — | — |
| 2012-10-16 | $18.95 | $18.95 | 1,844,600 | — | — |
| 2012-10-15 | $18.91 | $18.91 | 1,325,000 | — | — |
| 2012-10-12 | $18.82 | $18.82 | 1,644,200 | — | — |
| 2012-10-11 | $19.05 | $19.05 | 3,783,900 | — | — |
| 2012-10-10 | $18.45 | $18.45 | 3,657,600 | — | — |
| 2012-10-09 | $18.93 | $18.93 | 2,834,900 | — | — |
| 2012-10-08 | $19.44 | $19.44 | 2,584,400 | — | — |
| 2012-10-05 | $19.61 | $19.61 | 3,936,800 | — | — |
| 2012-10-04 | $19.22 | $19.22 | 3,018,300 | — | — |
| 2012-10-03 | $19.27 | $19.27 | 3,428,800 | — | — |
| 2012-10-02 | $18.98 | $18.98 | 3,801,800 | — | — |
| 2012-10-01 | $18.65 | $18.65 | 3,769,400 | — | — |
| 2012-09-28 | $18.41 | $18.41 | 3,476,800 | — | — |
| 2012-09-27 | $18.62 | $18.62 | 3,245,900 | — | — |
| 2012-09-26 | $18.55 | $18.55 | 3,387,100 | — | — |
| 2012-09-25 | $18.54 | $18.54 | 4,810,300 | — | — |
| 2012-09-24 | $19.25 | $19.25 | 3,930,000 | — | — |
| 2012-09-21 | $19.36 | $19.36 | 6,383,700 | — | — |
| 2012-09-20 | $19.40 | $19.40 | 4,132,400 | — | — |
| 2012-09-19 | $19.50 | $19.50 | 3,498,700 | — | — |
| 2012-09-18 | $19.29 | $19.29 | 6,858,300 | — | — |
| 2012-09-17 | $19.80 | $19.80 | 5,064,500 | — | — |
| 2012-09-14 | $20.36 | $20.36 | 7,579,800 | — | — |
| 2012-09-13 | $19.60 | $19.60 | 7,069,400 | — | — |
| 2012-09-12 | $18.35 | $18.35 | 5,089,500 | — | — |
| 2012-09-11 | $17.65 | $17.65 | 4,248,800 | — | — |
| 2012-09-10 | $17.28 | $17.28 | 4,791,000 | — | — |
| 2012-09-07 | $17.70 | $17.70 | 3,208,300 | — | — |
| 2012-09-06 | $17.48 | $17.48 | 3,919,300 | — | — |
| 2012-09-05 | $17.01 | $17.01 | 2,668,000 | — | — |
| 2012-09-04 | $17.22 | $17.22 | 1,731,400 | — | — |
| 2012-08-31 | $17.31 | $17.31 | 1,978,200 | — | — |
| 2012-08-30 | $17.20 | $17.20 | 1,874,800 | — | — |
| 2012-08-29 | $17.41 | $17.41 | 2,169,400 | — | — |
| 2012-08-28 | $17.41 | $17.41 | 2,176,900 | — | — |
| 2012-08-27 | $17.44 | $17.44 | 1,395,000 | — | — |
| 2012-08-24 | $17.58 | $17.58 | 1,904,900 | — | — |
| 2012-08-23 | $17.65 | $17.65 | 1,399,300 | — | — |
| 2012-08-22 | $17.89 | $17.89 | 1,613,500 | — | — |
| 2012-08-21 | $18.14 | $18.14 | 2,522,900 | — | — |
| 2012-08-20 | $18.06 | $18.06 | 2,432,000 | — | — |
| 2012-08-17 | $18.04 | $18.04 | 1,960,700 | — | — |
| 2012-08-16 | $17.90 | $17.90 | 1,737,200 | — | — |
| 2012-08-15 | $17.56 | $17.56 | 1,286,900 | — | — |
| 2012-08-14 | $17.52 | $17.52 | 1,382,400 | — | — |
| 2012-08-13 | $17.60 | $17.60 | 1,538,400 | — | — |
| 2012-08-10 | $17.77 | $17.77 | 2,171,800 | — | — |
| 2012-08-09 | $17.80 | $17.80 | 1,972,300 | — | — |
| 2012-08-08 | $17.80 | $17.80 | 2,873,200 | — | — |
| 2012-08-07 | $18.07 | $18.07 | 3,508,900 | — | — |
| 2012-08-06 | $17.73 | $17.73 | 4,029,500 | — | — |
| 2012-08-03 | $17.08 | $17.08 | 3,752,400 | — | — |
| 2012-08-02 | $16.56 | $16.56 | 2,713,800 | — | — |
| 2012-08-01 | $16.67 | $16.67 | 7,355,100 | — | — |
| 2012-07-31 | $15.58 | $15.58 | 5,358,800 | — | — |
| 2012-07-30 | $16.24 | $16.24 | 3,546,200 | — | — |
| 2012-07-27 | $16.33 | $16.33 | 4,479,100 | — | — |
| 2012-07-26 | $15.37 | $15.37 | 4,075,700 | — | — |
| 2012-07-25 | $15.10 | $15.10 | 3,398,000 | — | — |
| 2012-07-24 | $15.31 | $15.31 | 2,785,800 | — | — |
| 2012-07-23 | $15.78 | $15.78 | 2,738,800 | — | — |
| 2012-07-20 | $16.14 | $16.14 | 2,562,600 | — | — |
| 2012-07-19 | $16.32 | $16.32 | 1,960,300 | — | — |
| 2012-07-18 | $15.99 | $15.99 | 2,144,300 | — | — |
| 2012-07-17 | $16.01 | $16.01 | 2,204,000 | — | — |
| 2012-07-16 | $15.67 | $15.67 | 1,681,400 | — | — |
| 2012-07-13 | $15.78 | $15.78 | 1,446,600 | — | — |
| 2012-07-12 | $15.41 | $15.41 | 2,262,900 | — | — |
| 2012-07-11 | $15.55 | $15.55 | 2,360,600 | — | — |
| 2012-07-10 | $15.40 | $15.40 | 2,480,600 | — | — |
| 2012-07-09 | $15.70 | $15.70 | 3,105,900 | — | — |
| 2012-07-06 | $15.85 | $15.85 | 2,107,300 | — | — |
| 2012-07-05 | $16.08 | $16.08 | 2,219,500 | — | — |
| 2012-07-03 | $16.37 | $16.37 | 1,324,300 | — | — |
| 2012-07-02 | $16.16 | $16.16 | 3,045,700 | — | — |
| 2012-06-29 | $16.36 | $16.36 | 4,213,300 | — | — |
| 2012-06-28 | $15.75 | $15.75 | 1,915,900 | — | — |
| 2012-06-27 | $15.58 | $15.58 | 1,726,100 | — | — |
| 2012-06-26 | $15.40 | $15.40 | 2,705,800 | — | — |
| 2012-06-25 | $15.37 | $15.37 | 3,114,700 | — | — |
| 2012-06-22 | $15.87 | $15.87 | 5,293,600 | — | — |
| 2012-06-21 | $16.02 | $16.02 | 3,124,300 | — | — |
| 2012-06-20 | $16.84 | $16.84 | 2,529,200 | — | — |
| 2012-06-19 | $16.81 | $16.81 | 2,432,600 | — | — |
| 2012-06-18 | $16.39 | $16.39 | 2,115,000 | — | — |
| 2012-06-15 | $16.41 | $16.41 | 3,319,400 | — | — |
| 2012-06-14 | $15.88 | $15.88 | 3,273,400 | — | — |
| 2012-06-13 | $15.83 | $15.83 | 1,946,100 | — | — |
| 2012-06-12 | $16.09 | $16.09 | 2,099,000 | — | — |
| 2012-06-11 | $15.73 | $15.73 | 2,737,600 | — | — |
| 2012-06-08 | $16.24 | $16.24 | 2,261,500 | — | — |
| 2012-06-07 | $16.14 | $16.14 | 2,587,900 | — | — |
| 2012-06-06 | $16.11 | $16.11 | 2,839,400 | — | — |
| 2012-06-05 | $15.50 | $15.50 | 3,831,800 | — | — |
| 2012-06-04 | $15.27 | $15.27 | 3,116,600 | — | — |
| 2012-06-01 | $15.59 | $15.59 | 5,116,800 | — | — |
| 2012-05-31 | $16.45 | $16.45 | 4,196,800 | — | — |
| 2012-05-30 | $16.25 | $16.25 | 2,829,500 | — | — |
| 2012-05-29 | $17.01 | $17.01 | 1,910,900 | — | — |
| 2012-05-25 | $16.38 | $16.38 | 1,600,300 | — | — |
| 2012-05-24 | $16.39 | $16.39 | 2,826,600 | — | — |
| 2012-05-23 | $16.65 | $16.65 | 2,922,900 | — | — |
| 2012-05-22 | $16.45 | $16.45 | 3,064,300 | — | — |
| 2012-05-21 | $16.42 | $16.42 | 2,837,200 | — | — |
| 2012-05-18 | $15.84 | $15.84 | 4,397,400 | — | — |
| 2012-05-17 | $15.76 | $15.76 | 4,411,800 | — | — |
| 2012-05-16 | $16.19 | $16.19 | 3,819,000 | — | — |
| 2012-05-15 | $16.68 | $16.68 | 3,854,500 | — | — |
| 2012-05-14 | $17.01 | $17.01 | 4,810,000 | — | — |
| 2012-05-11 | $17.27 | $17.27 | 2,669,700 | — | — |
| 2012-05-10 | $17.24 | $17.24 | 2,482,800 | — | — |
| 2012-05-09 | $17.33 | $17.33 | 3,788,200 | — | — |
| 2012-05-08 | $17.55 | $17.55 | 3,984,900 | — | — |
| 2012-05-07 | $17.67 | $17.67 | 3,300,000 | — | — |
| 2012-05-04 | $17.93 | $17.93 | 2,589,200 | — | — |
| 2012-05-03 | $18.61 | $18.61 | 1,936,300 | — | — |
| 2012-05-02 | $19.18 | $19.18 | 2,482,300 | — | — |
| 2012-05-01 | $19.36 | $19.36 | 3,199,400 | — | — |
| 2012-04-30 | $18.81 | $18.81 | 2,387,000 | — | — |
| 2012-04-27 | $19.13 | $19.13 | 2,652,700 | — | — |
| 2012-04-26 | $19.07 | $19.07 | 2,367,700 | — | — |
| 2012-04-25 | $18.67 | $18.67 | 3,539,000 | — | — |
| 2012-04-24 | $18.39 | $18.39 | 3,008,700 | — | — |
| 2012-04-23 | $18.23 | $18.23 | 2,503,500 | — | — |
| 2012-04-20 | $18.37 | $18.37 | 3,025,000 | — | — |
| 2012-04-19 | $18.46 | $18.46 | 2,351,300 | — | — |
| 2012-04-18 | $18.34 | $18.34 | 2,538,100 | — | — |
| 2012-04-17 | $18.84 | $18.84 | 2,454,900 | — | — |
| 2012-04-16 | $18.36 | $18.36 | 2,200,400 | — | — |
| 2012-04-13 | $18.21 | $18.21 | 2,864,600 | — | — |
| 2012-04-12 | $18.86 | $18.86 | 3,136,800 | — | — |
| 2012-04-11 | $18.27 | $18.27 | 3,877,300 | — | — |
| 2012-04-10 | $17.72 | $17.72 | 4,408,700 | — | — |
| 2012-04-09 | $18.20 | $18.20 | 2,904,300 | — | — |
| 2012-04-05 | $18.60 | $18.60 | 3,354,500 | — | — |
| 2012-04-04 | $19.03 | $19.03 | 3,406,500 | — | — |
| 2012-04-03 | $19.50 | $19.50 | 4,625,500 | — | — |
| 2012-04-02 | $20.17 | $20.17 | 4,531,400 | — | — |
| 2012-03-30 | $19.96 | $19.96 | 3,695,800 | — | — |
| 2012-03-29 | $19.79 | $19.79 | 3,006,400 | — | — |
| 2012-03-28 | $19.99 | $19.99 | 3,848,000 | — | — |
| 2012-03-27 | $20.42 | $20.42 | 2,320,600 | — | — |
| 2012-03-26 | $20.57 | $20.57 | 2,499,800 | — | — |
| 2012-03-23 | $20.48 | $20.48 | 3,216,500 | — | — |
| 2012-03-22 | $20.40 | $20.40 | 2,906,600 | — | — |
| 2012-03-21 | $20.75 | $20.75 | 3,000,300 | — | — |
| 2012-03-20 | $20.77 | $20.77 | 2,621,500 | — | — |
| 2012-03-19 | $20.86 | $20.86 | 2,763,200 | — | — |
| 2012-03-16 | $20.83 | $20.83 | 6,231,000 | — | — |
| 2012-03-15 | $20.68 | $20.68 | 3,528,500 | — | — |
| 2012-03-14 | $20.46 | $20.46 | 4,879,000 | — | — |
| 2012-03-13 | $20.58 | $20.58 | 6,017,600 | — | — |
| 2012-03-12 | $19.18 | $19.18 | 3,456,000 | — | — |
| 2012-03-09 | $19.19 | $19.19 | 8,543,300 | — | — |
| 2012-03-08 | $18.49 | $18.49 | 4,709,000 | — | — |
| 2012-03-07 | $17.70 | $17.70 | 5,059,700 | — | — |
| 2012-03-06 | $17.93 | $17.93 | 4,104,600 | — | — |
| 2012-03-05 | $18.64 | $18.64 | 1,847,700 | — | — |
| 2012-03-02 | $18.67 | $18.67 | 2,402,900 | — | — |
| 2012-03-01 | $18.71 | $18.71 | 2,893,000 | — | — |
| 2012-02-29 | $18.33 | $18.33 | 3,316,400 | — | — |
| 2012-02-28 | $18.15 | $18.15 | 3,066,200 | — | — |
| 2012-02-27 | $18.50 | $18.50 | 2,900,800 | — | — |
| 2012-02-24 | $18.51 | $18.51 | 1,699,100 | — | — |
| 2012-02-23 | $18.57 | $18.57 | 2,292,300 | — | — |
| 2012-02-22 | $18.45 | $18.45 | 2,090,200 | — | — |
| 2012-02-21 | $18.78 | $18.78 | 2,057,500 | — | — |
| 2012-02-17 | $19.07 | $19.07 | 3,244,600 | — | — |
| 2012-02-16 | $19.08 | $19.08 | 3,102,500 | — | — |
| 2012-02-15 | $18.66 | $18.66 | 4,669,200 | — | — |
| 2012-02-14 | $18.30 | $18.30 | 3,539,100 | — | — |
| 2012-02-13 | $18.11 | $18.11 | 3,502,100 | — | — |
| 2012-02-10 | $17.87 | $17.87 | 3,331,300 | — | — |
| 2012-02-09 | $18.33 | $18.33 | 3,073,700 | — | — |
| 2012-02-08 | $18.10 | $18.10 | 9,071,100 | — | — |
| 2012-02-07 | $19.26 | $19.26 | 3,732,700 | — | — |
| 2012-02-06 | $19.60 | $19.60 | 2,456,700 | — | — |
| 2012-02-03 | $19.61 | $19.61 | 4,179,700 | — | — |
| 2012-02-02 | $18.93 | $18.93 | 2,310,300 | — | — |
| 2012-02-01 | $19.00 | $19.00 | 7,909,900 | — | — |
| 2012-01-31 | $19.30 | $19.30 | 10,770,700 | — | — |
| 2012-01-30 | $18.26 | $18.26 | 5,285,000 | — | — |
| 2012-01-27 | $19.07 | $19.07 | 3,930,500 | — | — |
| 2012-01-26 | $19.01 | $19.01 | 8,875,700 | — | — |
| 2012-01-25 | $18.15 | $18.15 | 3,608,200 | — | — |
| 2012-01-24 | $17.88 | $17.88 | 2,646,800 | — | — |
| 2012-01-23 | $18.00 | $18.00 | 3,184,100 | — | — |
| 2012-01-20 | $17.86 | $17.86 | 3,397,100 | — | — |
| 2012-01-19 | $17.61 | $17.61 | 4,304,400 | — | — |
| 2012-01-18 | $17.05 | $17.05 | 3,993,600 | — | — |
| 2012-01-17 | $16.86 | $16.86 | 2,623,100 | — | — |
| 2012-01-13 | $17.02 | $17.02 | 2,925,000 | — | — |
| 2012-01-12 | $17.43 | $17.43 | 3,941,300 | — | — |
| 2012-01-11 | $17.55 | $17.55 | 5,880,200 | — | — |
| 2012-01-10 | $16.57 | $16.57 | 4,733,600 | — | — |
| 2012-01-09 | $15.92 | $15.92 | 2,694,700 | — | — |
| 2012-01-06 | $15.96 | $15.96 | 2,403,900 | — | — |
| 2012-01-05 | $16.22 | $16.22 | 2,350,500 | — | — |
| 2012-01-04 | $16.05 | $16.05 | 2,436,700 | — | — |
| 2012-01-03 | $16.03 | $16.03 | 6,144,700 | — | — |