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
- 2007-04-24 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 | $25.98 | $34.39 | 631,400 | — | — |
| 2012-12-28 | $25.28 | $33.46 | 473,300 | — | — |
| 2012-12-27 | $25.32 | $33.52 | 509,900 | — | — |
| 2012-12-26 | $25.29 | $33.48 | 635,100 | — | — |
| 2012-12-24 | $25.54 | $33.81 | 495,900 | — | — |
| 2012-12-21 | $25.52 | $33.78 | 2,905,800 | — | — |
| 2012-12-20 | $26.25 | $34.75 | 974,600 | — | — |
| 2012-12-19 | $25.97 | $34.38 | 1,122,500 | — | — |
| 2012-12-18 | $26.23 | $34.72 | 630,300 | — | — |
| 2012-12-17 | $26.06 | $34.50 | 2,339,000 | — | — |
| 2012-12-14 | $25.87 | $34.24 | 812,800 | — | — |
| 2012-12-13 | $26.35 | $34.88 | 666,400 | — | — |
| 2012-12-12 | $26.60 | $35.21 | 607,600 | — | — |
| 2012-12-11 | $26.65 | $35.28 | 610,900 | — | — |
| 2012-12-10 | $26.49 | $35.07 | 465,400 | — | — |
| 2012-12-07 | $26.62 | $35.24 | 491,900 | — | — |
| 2012-12-06 | $26.59 | $35.20 | 651,000 | — | — |
| 2012-12-05 | $26.45 | $35.01 | 557,400 | — | — |
| 2012-12-04 | $26.58 | $35.18 | 759,900 | — | — |
| 2012-12-03 | $26.76 | $35.42 | 1,214,200 | — | — |
| 2012-11-30 | $27.20 | $36.01 | 1,513,000 | — | — |
| 2012-11-29 | $27.05 | $35.81 | 837,500 | — | — |
| 2012-11-28 | $26.88 | $35.58 | 793,900 | — | — |
| 2012-11-27 | $26.53 | $35.12 | 714,600 | — | — |
| 2012-11-26 | $26.49 | $35.07 | 513,000 | — | — |
| 2012-11-23 | $26.11 | $34.56 | 157,400 | — | — |
| 2012-11-21 | $25.97 | $34.38 | 641,600 | — | — |
| 2012-11-20 | $25.98 | $34.39 | 433,100 | — | — |
| 2012-11-19 | $26.14 | $34.60 | 575,700 | — | — |
| 2012-11-16 | $25.80 | $33.87 | 528,100 | — | — |
| 2012-11-15 | $25.49 | $33.47 | 385,800 | — | — |
| 2012-11-14 | $25.50 | $33.48 | 653,700 | — | — |
| 2012-11-13 | $26.04 | $34.19 | 507,800 | — | — |
| 2012-11-12 | $26.09 | $34.25 | 606,800 | — | — |
| 2012-11-09 | $25.82 | $33.90 | 832,200 | — | — |
| 2012-11-08 | $26.25 | $34.47 | 1,554,000 | — | — |
| 2012-11-07 | $26.22 | $34.43 | 1,685,300 | — | — |
| 2012-11-06 | $25.41 | $33.36 | 1,220,700 | — | — |
| 2012-11-05 | $25.06 | $32.90 | 680,900 | — | — |
| 2012-11-02 | $24.49 | $32.15 | 571,500 | — | — |
| 2012-11-01 | $24.95 | $32.76 | 765,900 | — | — |
| 2012-10-31 | $24.69 | $32.42 | 535,500 | — | — |
| 2012-10-26 | $24.27 | $31.87 | 411,600 | — | — |
| 2012-10-25 | $24.14 | $31.69 | 327,800 | — | — |
| 2012-10-24 | $24.02 | $31.54 | 689,900 | — | — |
| 2012-10-23 | $24.45 | $32.10 | 711,300 | — | — |
| 2012-10-22 | $24.50 | $32.17 | 504,000 | — | — |
| 2012-10-19 | $24.39 | $32.02 | 481,300 | — | — |
| 2012-10-18 | $24.53 | $32.21 | 522,300 | — | — |
| 2012-10-17 | $24.36 | $31.98 | 843,500 | — | — |
| 2012-10-16 | $23.77 | $31.21 | 944,400 | — | — |
| 2012-10-15 | $23.33 | $30.63 | 324,400 | — | — |
| 2012-10-12 | $23.01 | $30.21 | 347,300 | — | — |
| 2012-10-11 | $23.00 | $30.20 | 438,700 | — | — |
| 2012-10-10 | $22.81 | $29.95 | 824,200 | — | — |
| 2012-10-09 | $23.17 | $30.42 | 343,300 | — | — |
| 2012-10-08 | $23.48 | $30.83 | 393,600 | — | — |
| 2012-10-05 | $23.45 | $30.79 | 658,600 | — | — |
| 2012-10-04 | $23.38 | $30.70 | 504,100 | — | — |
| 2012-10-03 | $23.01 | $30.21 | 785,800 | — | — |
| 2012-10-02 | $23.12 | $30.36 | 830,400 | — | — |
| 2012-10-01 | $22.55 | $29.61 | 934,000 | — | — |
| 2012-09-28 | $22.43 | $29.45 | 929,600 | — | — |
| 2012-09-27 | $22.82 | $29.96 | 780,400 | — | — |
| 2012-09-26 | $22.88 | $30.04 | 782,900 | — | — |
| 2012-09-25 | $22.81 | $29.95 | 442,700 | — | — |
| 2012-09-24 | $23.16 | $30.41 | 719,000 | — | — |
| 2012-09-21 | $23.08 | $30.30 | 941,900 | — | — |
| 2012-09-20 | $23.66 | $31.06 | 553,400 | — | — |
| 2012-09-19 | $23.47 | $30.82 | 728,400 | — | — |
| 2012-09-18 | $23.29 | $30.58 | 748,300 | — | — |
| 2012-09-17 | $23.57 | $30.95 | 1,764,800 | — | — |
| 2012-09-14 | $24.06 | $31.59 | 947,500 | — | — |
| 2012-09-13 | $23.64 | $31.04 | 788,800 | — | — |
| 2012-09-12 | $23.29 | $30.58 | 733,700 | — | — |
| 2012-09-11 | $23.23 | $30.50 | 740,000 | — | — |
| 2012-09-10 | $23.67 | $31.08 | 504,800 | — | — |
| 2012-09-07 | $23.67 | $31.08 | 918,800 | — | — |
| 2012-09-06 | $23.65 | $31.05 | 893,700 | — | — |
| 2012-09-05 | $23.77 | $31.21 | 1,123,300 | — | — |
| 2012-09-04 | $23.86 | $31.33 | 1,352,500 | — | — |
| 2012-08-31 | $23.42 | $30.75 | 641,700 | — | — |
| 2012-08-30 | $23.29 | $30.58 | 474,400 | — | — |
| 2012-08-29 | $23.49 | $30.84 | 730,100 | — | — |
| 2012-08-28 | $23.14 | $30.38 | 537,300 | — | — |
| 2012-08-27 | $23.09 | $30.32 | 541,000 | — | — |
| 2012-08-24 | $22.98 | $30.17 | 550,400 | — | — |
| 2012-08-23 | $22.74 | $29.86 | 851,800 | — | — |
| 2012-08-22 | $23.14 | $30.38 | 758,700 | — | — |
| 2012-08-21 | $23.23 | $30.50 | 909,400 | — | — |
| 2012-08-20 | $23.54 | $30.91 | 588,900 | — | — |
| 2012-08-17 | $23.90 | $31.38 | 665,200 | — | — |
| 2012-08-16 | $23.96 | $31.18 | 492,300 | — | — |
| 2012-08-15 | $23.82 | $31.00 | 497,800 | — | — |
| 2012-08-14 | $23.74 | $30.90 | 980,900 | — | — |
| 2012-08-13 | $23.42 | $30.48 | 743,200 | — | — |
| 2012-08-10 | $23.49 | $30.57 | 600,800 | — | — |
| 2012-08-09 | $23.60 | $30.71 | 727,200 | — | — |
| 2012-08-08 | $23.75 | $30.91 | 715,200 | — | — |
| 2012-08-07 | $23.79 | $30.96 | 558,400 | — | — |
| 2012-08-06 | $23.73 | $30.88 | 1,196,000 | — | — |
| 2012-08-03 | $24.05 | $31.30 | 905,800 | — | — |
| 2012-08-02 | $23.68 | $30.82 | 554,200 | — | — |
| 2012-08-01 | $23.60 | $30.71 | 1,729,600 | — | — |
| 2012-07-31 | $23.38 | $30.43 | 615,500 | — | — |
| 2012-07-30 | $23.29 | $30.31 | 906,500 | — | — |
| 2012-07-27 | $23.46 | $30.53 | 511,500 | — | — |
| 2012-07-26 | $22.97 | $29.89 | 485,000 | — | — |
| 2012-07-25 | $22.92 | $29.83 | 390,900 | — | — |
| 2012-07-24 | $22.76 | $29.62 | 758,300 | — | — |
| 2012-07-23 | $22.66 | $29.49 | 825,400 | — | — |
| 2012-07-20 | $23.15 | $30.13 | 2,225,000 | — | — |
| 2012-07-19 | $24.27 | $31.59 | 995,800 | — | — |
| 2012-07-18 | $24.16 | $31.44 | 1,484,000 | — | — |
| 2012-07-17 | $24.14 | $31.42 | 722,500 | — | — |
| 2012-07-16 | $23.76 | $30.92 | 427,500 | — | — |
| 2012-07-13 | $23.97 | $31.20 | 949,100 | — | — |
| 2012-07-12 | $23.35 | $30.39 | 860,200 | — | — |
| 2012-07-11 | $23.46 | $30.53 | 909,700 | — | — |
| 2012-07-10 | $23.09 | $30.05 | 676,500 | — | — |
| 2012-07-09 | $23.31 | $30.34 | 669,800 | — | — |
| 2012-07-06 | $23.31 | $30.34 | 564,500 | — | — |
| 2012-07-05 | $23.23 | $30.23 | 1,338,900 | — | — |
| 2012-07-03 | $23.42 | $30.48 | 892,100 | — | — |
| 2012-07-02 | $22.97 | $29.89 | 839,400 | — | — |
| 2012-06-29 | $22.85 | $29.74 | 2,379,900 | — | — |
| 2012-06-28 | $22.33 | $29.06 | 1,146,200 | — | — |
| 2012-06-27 | $22.59 | $29.40 | 1,255,600 | — | — |
| 2012-06-26 | $21.87 | $28.46 | 1,257,700 | — | — |
| 2012-06-25 | $21.81 | $28.38 | 1,684,100 | — | — |
| 2012-06-22 | $21.37 | $27.81 | 8,899,400 | — | — |
| 2012-06-21 | $21.37 | $27.81 | 1,233,800 | — | — |
| 2012-06-20 | $21.82 | $28.40 | 914,000 | — | — |
| 2012-06-19 | $21.64 | $28.16 | 1,199,300 | — | — |
| 2012-06-18 | $21.48 | $27.96 | 1,225,300 | — | — |
| 2012-06-15 | $21.50 | $27.98 | 1,498,000 | — | — |
| 2012-06-14 | $21.50 | $27.98 | 1,139,700 | — | — |
| 2012-06-13 | $21.39 | $27.84 | 1,060,600 | — | — |
| 2012-06-12 | $21.81 | $28.38 | 1,184,500 | — | — |
| 2012-06-11 | $21.97 | $28.59 | 1,225,800 | — | — |
| 2012-06-08 | $22.43 | $29.19 | 977,900 | — | — |
| 2012-06-07 | $22.33 | $29.06 | 1,474,800 | — | — |
| 2012-06-06 | $22.54 | $29.33 | 1,518,200 | — | — |
| 2012-06-05 | $22.01 | $28.64 | 1,027,800 | — | — |
| 2012-06-04 | $21.93 | $28.54 | 1,312,500 | — | — |
| 2012-06-01 | $22.15 | $28.55 | 1,077,300 | — | — |
| 2012-05-31 | $23.06 | $29.73 | 1,343,300 | — | — |
| 2012-05-30 | $23.17 | $29.87 | 692,800 | — | — |
| 2012-05-29 | $23.70 | $30.55 | 901,700 | — | — |
| 2012-05-25 | $23.43 | $30.20 | 886,400 | — | — |
| 2012-05-24 | $23.70 | $30.55 | 1,126,100 | — | — |
| 2012-05-23 | $23.45 | $30.23 | 967,000 | — | — |
| 2012-05-22 | $23.60 | $30.42 | 1,235,700 | — | — |
| 2012-05-21 | $23.30 | $30.04 | 950,400 | — | — |
| 2012-05-18 | $22.89 | $29.51 | 1,006,300 | — | — |
| 2012-05-17 | $23.26 | $29.98 | 878,600 | — | — |
| 2012-05-16 | $23.92 | $30.84 | 1,002,600 | — | — |
| 2012-05-15 | $24.20 | $31.20 | 1,430,700 | — | — |
| 2012-05-14 | $23.86 | $30.76 | 891,800 | — | — |
| 2012-05-11 | $24.12 | $31.09 | 902,000 | — | — |
| 2012-05-10 | $24.31 | $31.34 | 1,068,000 | — | — |
| 2012-05-09 | $24.07 | $31.03 | 1,370,900 | — | — |
| 2012-05-08 | $24.05 | $31.00 | 2,054,300 | — | — |
| 2012-05-07 | $23.68 | $30.53 | 2,413,800 | — | — |
| 2012-05-04 | $23.09 | $29.77 | 1,520,200 | — | — |
| 2012-05-03 | $23.33 | $30.07 | 1,138,300 | — | — |
| 2012-05-02 | $23.52 | $30.32 | 2,213,700 | — | — |
| 2012-05-01 | $23.15 | $29.84 | 851,700 | — | — |
| 2012-04-30 | $22.96 | $29.60 | 1,021,200 | — | — |
| 2012-04-27 | $23.09 | $29.77 | 792,500 | — | — |
| 2012-04-26 | $22.98 | $29.62 | 1,038,500 | — | — |
| 2012-04-25 | $22.78 | $29.37 | 607,000 | — | — |
| 2012-04-24 | $22.39 | $28.86 | 727,600 | — | — |
| 2012-04-23 | $22.24 | $28.67 | 895,500 | — | — |
| 2012-04-20 | $22.38 | $28.85 | 1,052,600 | — | — |
| 2012-04-19 | $22.09 | $28.48 | 533,500 | — | — |
| 2012-04-18 | $22.21 | $28.63 | 569,000 | — | — |
| 2012-04-17 | $22.26 | $28.70 | 636,900 | — | — |
| 2012-04-16 | $22.07 | $28.45 | 778,300 | — | — |
| 2012-04-13 | $22.27 | $28.71 | 862,900 | — | — |
| 2012-04-12 | $22.29 | $28.73 | 970,800 | — | — |
| 2012-04-11 | $21.82 | $28.13 | 1,177,900 | — | — |
| 2012-04-10 | $21.66 | $27.92 | 2,504,500 | — | — |
| 2012-04-09 | $22.50 | $29.00 | 16,678,700 | — | — |
| 2012-04-05 | $23.05 | $29.71 | 4,063,900 | — | — |
| 2012-04-04 | $21.99 | $28.35 | 907,900 | — | — |
| 2012-04-03 | $21.85 | $28.17 | 609,200 | — | — |
| 2012-04-02 | $22.08 | $28.46 | 1,153,800 | — | — |
| 2012-03-30 | $21.95 | $28.30 | 726,500 | — | — |
| 2012-03-29 | $22.05 | $28.42 | 668,200 | — | — |
| 2012-03-28 | $22.35 | $28.81 | 849,100 | — | — |
| 2012-03-27 | $22.40 | $28.88 | 1,159,300 | — | — |
| 2012-03-26 | $22.56 | $29.08 | 1,104,800 | — | — |
| 2012-03-23 | $22.24 | $28.67 | 609,500 | — | — |
| 2012-03-22 | $21.89 | $28.22 | 418,500 | — | — |
| 2012-03-21 | $22.11 | $28.50 | 531,500 | — | — |
| 2012-03-20 | $22.04 | $28.41 | 568,000 | — | — |
| 2012-03-19 | $22.08 | $28.46 | 537,700 | — | — |
| 2012-03-16 | $21.76 | $28.05 | 694,400 | — | — |
| 2012-03-15 | $21.69 | $27.96 | 681,300 | — | — |
| 2012-03-14 | $21.55 | $27.78 | 691,300 | — | — |
| 2012-03-13 | $21.76 | $28.05 | 925,600 | — | — |
| 2012-03-12 | $21.49 | $27.70 | 800,300 | — | — |
| 2012-03-09 | $21.97 | $28.32 | 992,500 | — | — |
| 2012-03-08 | $21.63 | $27.88 | 751,800 | — | — |
| 2012-03-07 | $21.37 | $27.55 | 922,700 | — | — |
| 2012-03-06 | $20.89 | $26.93 | 746,100 | — | — |
| 2012-03-05 | $21.05 | $27.14 | 681,000 | — | — |
| 2012-03-02 | $20.70 | $26.68 | 937,200 | — | — |
| 2012-03-01 | $20.88 | $26.92 | 740,100 | — | — |
| 2012-02-29 | $20.92 | $26.97 | 757,000 | — | — |
| 2012-02-28 | $21.09 | $26.92 | 514,500 | — | — |
| 2012-02-27 | $20.96 | $26.75 | 575,300 | — | — |
| 2012-02-24 | $21.23 | $27.10 | 789,300 | — | — |
| 2012-02-23 | $21.12 | $26.95 | 903,600 | — | — |
| 2012-02-22 | $20.86 | $26.62 | 1,080,600 | — | — |
| 2012-02-21 | $21.36 | $27.26 | 1,259,400 | — | — |
| 2012-02-17 | $21.35 | $27.25 | 1,115,700 | — | — |
| 2012-02-16 | $20.92 | $26.70 | 1,356,600 | — | — |
| 2012-02-15 | $20.73 | $26.46 | 790,400 | — | — |
| 2012-02-14 | $20.75 | $26.48 | 895,700 | — | — |
| 2012-02-13 | $20.46 | $26.11 | 2,648,400 | — | — |
| 2012-02-10 | $19.56 | $24.96 | 997,900 | — | — |
| 2012-02-09 | $19.89 | $25.39 | 756,600 | — | — |
| 2012-02-08 | $20.07 | $25.61 | 937,400 | — | — |
| 2012-02-07 | $20.19 | $25.77 | 426,800 | — | — |
| 2012-02-06 | $20.26 | $25.86 | 709,900 | — | — |
| 2012-02-03 | $20.45 | $26.10 | 1,097,600 | — | — |
| 2012-02-02 | $19.90 | $25.40 | 548,200 | — | — |
| 2012-02-01 | $20.18 | $25.76 | 817,200 | — | — |
| 2012-01-31 | $19.72 | $25.17 | 658,000 | — | — |
| 2012-01-30 | $19.72 | $25.17 | 778,500 | — | — |
| 2012-01-27 | $20.15 | $25.72 | 591,000 | — | — |
| 2012-01-26 | $20.06 | $25.60 | 647,000 | — | — |
| 2012-01-25 | $19.97 | $25.49 | 995,200 | — | — |
| 2012-01-24 | $19.89 | $25.39 | 686,400 | — | — |
| 2012-01-23 | $19.97 | $25.49 | 881,600 | — | — |
| 2012-01-20 | $19.76 | $25.22 | 902,300 | — | — |
| 2012-01-19 | $19.67 | $25.10 | 937,300 | — | — |
| 2012-01-18 | $19.21 | $24.52 | 815,400 | — | — |
| 2012-01-17 | $18.73 | $23.90 | 838,600 | — | — |
| 2012-01-13 | $19.17 | $24.47 | 993,400 | — | — |
| 2012-01-12 | $18.91 | $24.13 | 626,500 | — | — |
| 2012-01-11 | $18.96 | $24.20 | 585,600 | — | — |
| 2012-01-10 | $18.72 | $23.89 | 684,100 | — | — |
| 2012-01-09 | $18.49 | $23.60 | 686,400 | — | — |
| 2012-01-06 | $18.29 | $23.34 | 1,495,000 | — | — |
| 2012-01-05 | $18.04 | $23.02 | 2,189,400 | — | — |
| 2012-01-04 | $18.55 | $23.67 | 954,000 | — | — |
| 2012-01-03 | $18.56 | $23.69 | 1,739,900 | — | — |