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
- 1990-02-16 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 | $19.65 | $20.41 | 32,388,300 | — | — |
| 2012-12-28 | $19.45 | $20.20 | 24,596,400 | — | — |
| 2012-12-27 | $19.65 | $20.41 | 35,286,600 | — | — |
| 2012-12-26 | $19.92 | $20.69 | 22,083,800 | — | — |
| 2012-12-24 | $19.83 | $20.59 | 12,550,700 | — | — |
| 2012-12-21 | $19.96 | $20.73 | 67,611,700 | — | — |
| 2012-12-20 | $20.24 | $21.02 | 29,942,600 | — | — |
| 2012-12-19 | $20.27 | $21.05 | 38,097,400 | — | — |
| 2012-12-18 | $20.38 | $21.16 | 41,963,100 | — | — |
| 2012-12-17 | $20.11 | $20.88 | 46,857,100 | — | — |
| 2012-12-14 | $19.86 | $20.62 | 40,804,400 | — | — |
| 2012-12-13 | $19.74 | $20.50 | 37,844,200 | — | — |
| 2012-12-12 | $19.73 | $20.49 | 38,701,100 | — | — |
| 2012-12-11 | $19.78 | $20.54 | 58,464,200 | — | — |
| 2012-12-10 | $19.79 | $20.55 | 62,863,500 | — | — |
| 2012-12-07 | $19.34 | $20.08 | 50,602,300 | — | — |
| 2012-12-06 | $19.48 | $20.23 | 35,834,800 | — | — |
| 2012-12-05 | $19.21 | $19.95 | 36,982,900 | — | — |
| 2012-12-04 | $19.17 | $19.91 | 34,313,500 | — | — |
| 2012-12-03 | $19.03 | $19.76 | 32,381,500 | — | — |
| 2012-11-30 | $18.91 | $19.64 | 45,199,100 | — | — |
| 2012-11-29 | $19.01 | $19.74 | 32,450,600 | — | — |
| 2012-11-28 | $18.83 | $19.55 | 41,262,800 | — | — |
| 2012-11-27 | $18.96 | $19.69 | 53,080,000 | — | — |
| 2012-11-26 | $19.06 | $19.65 | 34,603,000 | — | — |
| 2012-11-23 | $18.84 | $19.42 | 17,263,100 | — | — |
| 2012-11-21 | $18.48 | $19.05 | 30,479,300 | — | — |
| 2012-11-20 | $18.34 | $18.91 | 30,378,100 | — | — |
| 2012-11-19 | $18.30 | $18.86 | 40,616,400 | — | — |
| 2012-11-16 | $17.99 | $18.55 | 60,820,500 | — | — |
| 2012-11-15 | $17.94 | $18.49 | 55,885,900 | — | — |
| 2012-11-14 | $17.66 | $18.20 | 97,058,200 | — | — |
| 2012-11-13 | $16.85 | $17.37 | 72,206,200 | — | — |
| 2012-11-12 | $16.86 | $17.38 | 28,768,400 | — | — |
| 2012-11-09 | $16.82 | $17.34 | 43,085,800 | — | — |
| 2012-11-08 | $16.83 | $17.35 | 56,064,800 | — | — |
| 2012-11-07 | $17.21 | $17.74 | 49,610,000 | — | — |
| 2012-11-06 | $17.48 | $18.02 | 35,544,700 | — | — |
| 2012-11-05 | $17.40 | $17.94 | 22,190,800 | — | — |
| 2012-11-02 | $17.35 | $17.89 | 28,769,400 | — | — |
| 2012-11-01 | $17.51 | $18.05 | 32,484,300 | — | — |
| 2012-10-31 | $17.15 | $17.68 | 36,797,100 | — | — |
| 2012-10-26 | $17.29 | $17.82 | 31,188,400 | — | — |
| 2012-10-25 | $17.20 | $17.73 | 46,349,800 | — | — |
| 2012-10-24 | $17.38 | $17.92 | 61,961,200 | — | — |
| 2012-10-23 | $18.01 | $18.57 | 33,985,300 | — | — |
| 2012-10-22 | $18.19 | $18.75 | 26,334,500 | — | — |
| 2012-10-19 | $18.04 | $18.60 | 63,724,300 | — | — |
| 2012-10-18 | $18.61 | $19.18 | 40,270,300 | — | — |
| 2012-10-17 | $18.71 | $19.29 | 28,359,400 | — | — |
| 2012-10-16 | $18.85 | $19.43 | 28,580,200 | — | — |
| 2012-10-15 | $18.55 | $19.12 | 27,799,100 | — | — |
| 2012-10-12 | $18.41 | $18.98 | 27,099,200 | — | — |
| 2012-10-11 | $18.26 | $18.82 | 28,339,700 | — | — |
| 2012-10-10 | $18.31 | $18.88 | 42,085,700 | — | — |
| 2012-10-09 | $18.80 | $19.38 | 42,377,800 | — | — |
| 2012-10-08 | $18.90 | $19.48 | 24,170,900 | — | — |
| 2012-10-05 | $18.86 | $19.44 | 27,750,400 | — | — |
| 2012-10-04 | $18.90 | $19.48 | 29,734,700 | — | — |
| 2012-10-03 | $18.93 | $19.51 | 33,816,700 | — | — |
| 2012-10-02 | $18.87 | $19.45 | 34,712,100 | — | — |
| 2012-10-01 | $19.04 | $19.48 | 37,481,100 | — | — |
| 2012-09-28 | $19.10 | $19.54 | 61,124,700 | — | — |
| 2012-09-27 | $18.80 | $19.24 | 29,813,600 | — | — |
| 2012-09-26 | $18.58 | $19.01 | 30,273,700 | — | — |
| 2012-09-25 | $18.67 | $19.10 | 33,991,600 | — | — |
| 2012-09-24 | $18.81 | $19.25 | 32,180,400 | — | — |
| 2012-09-21 | $18.90 | $19.34 | 42,198,200 | — | — |
| 2012-09-20 | $19.11 | $19.55 | 25,116,000 | — | — |
| 2012-09-19 | $19.12 | $19.57 | 29,693,900 | — | — |
| 2012-09-18 | $19.05 | $19.49 | 45,475,300 | — | — |
| 2012-09-17 | $19.16 | $19.61 | 36,731,800 | — | — |
| 2012-09-14 | $19.49 | $19.94 | 46,351,900 | — | — |
| 2012-09-13 | $19.36 | $19.81 | 37,780,500 | — | — |
| 2012-09-12 | $19.08 | $19.52 | 28,482,200 | — | — |
| 2012-09-11 | $19.04 | $19.48 | 31,320,100 | — | — |
| 2012-09-10 | $19.15 | $19.60 | 40,047,200 | — | — |
| 2012-09-07 | $19.56 | $20.02 | 44,786,600 | — | — |
| 2012-09-06 | $19.73 | $20.19 | 59,444,100 | — | — |
| 2012-09-05 | $18.90 | $19.34 | 30,580,300 | — | — |
| 2012-09-04 | $19.00 | $19.44 | 27,006,700 | — | — |
| 2012-08-31 | $19.08 | $19.52 | 38,502,400 | — | — |
| 2012-08-30 | $18.90 | $19.34 | 24,683,300 | — | — |
| 2012-08-29 | $19.20 | $19.65 | 29,766,800 | — | — |
| 2012-08-28 | $19.22 | $19.67 | 30,468,900 | — | — |
| 2012-08-27 | $19.36 | $19.81 | 32,091,900 | — | — |
| 2012-08-24 | $19.20 | $19.65 | 32,440,300 | — | — |
| 2012-08-23 | $19.13 | $19.58 | 37,601,200 | — | — |
| 2012-08-22 | $19.22 | $19.67 | 47,546,000 | — | — |
| 2012-08-21 | $19.16 | $19.61 | 45,522,300 | — | — |
| 2012-08-20 | $18.94 | $19.38 | 39,384,600 | — | — |
| 2012-08-17 | $19.06 | $19.50 | 55,706,700 | — | — |
| 2012-08-16 | $19.02 | $19.46 | 152,184,100 | — | — |
| 2012-08-15 | $17.35 | $17.75 | 63,235,200 | — | — |
| 2012-08-14 | $17.17 | $17.57 | 40,256,600 | — | — |
| 2012-08-13 | $17.34 | $17.74 | 33,823,200 | — | — |
| 2012-08-10 | $17.54 | $17.95 | 38,278,100 | — | — |
| 2012-08-09 | $17.70 | $18.11 | 61,054,300 | — | — |
| 2012-08-08 | $17.16 | $17.56 | 24,821,800 | — | — |
| 2012-08-07 | $17.14 | $17.54 | 41,694,700 | — | — |
| 2012-08-06 | $16.69 | $17.08 | 32,129,000 | — | — |
| 2012-08-03 | $16.35 | $16.73 | 40,928,300 | — | — |
| 2012-08-02 | $15.74 | $16.11 | 47,426,700 | — | — |
| 2012-08-01 | $15.98 | $16.35 | 47,398,000 | — | — |
| 2012-07-31 | $15.95 | $16.32 | 33,961,900 | — | — |
| 2012-07-30 | $15.87 | $16.24 | 36,366,500 | — | — |
| 2012-07-27 | $15.69 | $16.06 | 40,305,400 | — | — |
| 2012-07-26 | $15.38 | $15.74 | 55,945,200 | — | — |
| 2012-07-25 | $15.42 | $15.78 | 61,477,900 | — | — |
| 2012-07-24 | $15.12 | $15.47 | 101,816,000 | — | — |
| 2012-07-23 | $16.07 | $16.44 | 40,090,000 | — | — |
| 2012-07-20 | $16.36 | $16.74 | 36,050,000 | — | — |
| 2012-07-19 | $16.68 | $17.07 | 30,426,300 | — | — |
| 2012-07-18 | $16.70 | $17.09 | 33,888,400 | — | — |
| 2012-07-17 | $16.23 | $16.61 | 30,992,900 | — | — |
| 2012-07-16 | $16.19 | $16.57 | 26,437,700 | — | — |
| 2012-07-13 | $16.31 | $16.69 | 24,553,400 | — | — |
| 2012-07-12 | $15.98 | $16.35 | 70,081,400 | — | — |
| 2012-07-11 | $16.38 | $16.76 | 45,504,300 | — | — |
| 2012-07-10 | $16.41 | $16.79 | 35,583,200 | — | — |
| 2012-07-09 | $16.65 | $17.04 | 25,580,700 | — | — |
| 2012-07-06 | $16.77 | $17.16 | 27,190,800 | — | — |
| 2012-07-05 | $16.94 | $17.33 | 26,299,500 | — | — |
| 2012-07-03 | $17.15 | $17.55 | 15,823,200 | — | — |
| 2012-07-02 | $17.08 | $17.48 | 20,020,400 | — | — |
| 2012-06-29 | $17.17 | $17.49 | 51,020,200 | — | — |
| 2012-06-28 | $16.48 | $16.79 | 56,585,800 | — | — |
| 2012-06-27 | $16.73 | $17.04 | 43,502,200 | — | — |
| 2012-06-26 | $16.82 | $17.13 | 31,870,100 | — | — |
| 2012-06-25 | $16.94 | $17.25 | 33,219,000 | — | — |
| 2012-06-22 | $17.13 | $17.45 | 46,489,700 | — | — |
| 2012-06-21 | $16.93 | $17.24 | 44,123,400 | — | — |
| 2012-06-20 | $17.51 | $17.83 | 46,238,300 | — | — |
| 2012-06-19 | $17.18 | $17.50 | 41,827,300 | — | — |
| 2012-06-18 | $17.14 | $17.46 | 35,400,800 | — | — |
| 2012-06-15 | $17.10 | $17.42 | 42,601,400 | — | — |
| 2012-06-14 | $16.92 | $17.23 | 39,580,100 | — | — |
| 2012-06-13 | $16.66 | $16.97 | 39,106,800 | — | — |
| 2012-06-12 | $16.79 | $17.10 | 32,713,000 | — | — |
| 2012-06-11 | $16.48 | $16.79 | 31,130,800 | — | — |
| 2012-06-08 | $16.73 | $17.04 | 29,773,800 | — | — |
| 2012-06-07 | $16.58 | $16.89 | 34,270,300 | — | — |
| 2012-06-06 | $16.69 | $17.00 | 33,224,400 | — | — |
| 2012-06-05 | $16.12 | $16.42 | 34,648,800 | — | — |
| 2012-06-04 | $16.11 | $16.41 | 29,743,500 | — | — |
| 2012-06-01 | $15.96 | $16.26 | 48,493,800 | — | — |
| 2012-05-31 | $16.33 | $16.63 | 51,969,400 | — | — |
| 2012-05-30 | $16.39 | $16.69 | 36,488,300 | — | — |
| 2012-05-29 | $16.59 | $16.90 | 37,091,400 | — | — |
| 2012-05-25 | $16.33 | $16.63 | 41,838,300 | — | — |
| 2012-05-24 | $16.39 | $16.69 | 52,604,300 | — | — |
| 2012-05-23 | $16.69 | $17.00 | 42,459,500 | — | — |
| 2012-05-22 | $16.73 | $17.04 | 42,979,200 | — | — |
| 2012-05-21 | $16.67 | $16.98 | 37,628,500 | — | — |
| 2012-05-18 | $16.47 | $16.77 | 57,520,600 | — | — |
| 2012-05-17 | $16.55 | $16.86 | 41,625,200 | — | — |
| 2012-05-16 | $16.69 | $17.00 | 57,794,300 | — | — |
| 2012-05-15 | $16.54 | $16.85 | 66,148,000 | — | — |
| 2012-05-14 | $16.71 | $17.02 | 57,497,300 | — | — |
| 2012-05-11 | $16.51 | $16.82 | 75,215,300 | — | — |
| 2012-05-10 | $16.81 | $17.12 | 198,450,600 | — | — |
| 2012-05-09 | $18.78 | $19.13 | 78,275,200 | — | — |
| 2012-05-08 | $18.71 | $19.06 | 52,278,000 | — | — |
| 2012-05-07 | $19.08 | $19.43 | 34,078,500 | — | — |
| 2012-05-04 | $19.12 | $19.47 | 41,733,900 | — | — |
| 2012-05-03 | $19.72 | $20.09 | 29,626,200 | — | — |
| 2012-05-02 | $19.84 | $20.21 | 32,168,300 | — | — |
| 2012-05-01 | $19.98 | $20.35 | 31,761,800 | — | — |
| 2012-04-30 | $20.16 | $20.53 | 36,405,500 | — | — |
| 2012-04-27 | $19.98 | $20.35 | 47,505,900 | — | — |
| 2012-04-26 | $19.60 | $19.96 | 43,037,600 | — | — |
| 2012-04-25 | $19.49 | $19.85 | 48,461,800 | — | — |
| 2012-04-24 | $19.42 | $19.78 | 67,526,600 | — | — |
| 2012-04-23 | $19.68 | $20.04 | 27,406,400 | — | — |
| 2012-04-20 | $19.91 | $20.28 | 34,257,200 | — | — |
| 2012-04-19 | $19.91 | $20.28 | 34,583,500 | — | — |
| 2012-04-18 | $20.06 | $20.43 | 27,563,400 | — | — |
| 2012-04-17 | $20.08 | $20.45 | 28,770,700 | — | — |
| 2012-04-16 | $19.73 | $20.10 | 35,250,100 | — | — |
| 2012-04-13 | $19.85 | $20.22 | 27,901,500 | — | — |
| 2012-04-12 | $20.06 | $20.43 | 32,041,300 | — | — |
| 2012-04-11 | $20.02 | $20.39 | 40,610,100 | — | — |
| 2012-04-10 | $19.55 | $19.91 | 44,896,400 | — | — |
| 2012-04-09 | $19.96 | $20.33 | 26,416,300 | — | — |
| 2012-04-05 | $20.22 | $20.59 | 30,611,900 | — | — |
| 2012-04-04 | $20.36 | $20.74 | 43,848,100 | — | — |
| 2012-04-03 | $20.82 | $21.21 | 64,106,700 | — | — |
| 2012-04-02 | $21.19 | $21.50 | 30,716,500 | — | — |
| 2012-03-30 | $21.15 | $21.46 | 35,673,900 | — | — |
| 2012-03-29 | $21.03 | $21.34 | 36,518,000 | — | — |
| 2012-03-28 | $21.08 | $21.39 | 39,839,300 | — | — |
| 2012-03-27 | $20.91 | $21.22 | 44,476,400 | — | — |
| 2012-03-26 | $20.84 | $21.15 | 29,098,800 | — | — |
| 2012-03-23 | $20.53 | $20.83 | 27,646,700 | — | — |
| 2012-03-22 | $20.38 | $20.68 | 32,211,700 | — | — |
| 2012-03-21 | $20.50 | $20.80 | 39,135,200 | — | — |
| 2012-03-20 | $20.57 | $20.87 | 61,659,600 | — | — |
| 2012-03-19 | $20.14 | $20.44 | 30,276,500 | — | — |
| 2012-03-16 | $20.03 | $20.32 | 56,363,000 | — | — |
| 2012-03-15 | $19.91 | $20.20 | 55,020,200 | — | — |
| 2012-03-14 | $20.20 | $20.50 | 41,190,400 | — | — |
| 2012-03-13 | $20.22 | $20.52 | 33,326,000 | — | — |
| 2012-03-12 | $19.83 | $20.12 | 26,316,200 | — | — |
| 2012-03-09 | $19.80 | $20.09 | 26,274,400 | — | — |
| 2012-03-08 | $19.68 | $19.97 | 36,655,500 | — | — |
| 2012-03-07 | $19.41 | $19.69 | 34,751,400 | — | — |
| 2012-03-06 | $19.48 | $19.77 | 36,742,300 | — | — |
| 2012-03-05 | $19.60 | $19.89 | 31,971,300 | — | — |
| 2012-03-02 | $19.76 | $20.05 | 27,449,600 | — | — |
| 2012-03-01 | $19.88 | $20.17 | 43,149,300 | — | — |
| 2012-02-29 | $19.88 | $20.17 | 46,229,800 | — | — |
| 2012-02-28 | $20.20 | $20.50 | 34,349,100 | — | — |
| 2012-02-27 | $20.17 | $20.47 | 37,170,200 | — | — |
| 2012-02-24 | $20.14 | $20.44 | 27,220,500 | — | — |
| 2012-02-23 | $20.23 | $20.53 | 30,008,000 | — | — |
| 2012-02-22 | $20.12 | $20.42 | 36,219,200 | — | — |
| 2012-02-21 | $20.36 | $20.66 | 41,222,900 | — | — |
| 2012-02-17 | $20.29 | $20.59 | 54,249,700 | — | — |
| 2012-02-16 | $20.19 | $20.49 | 42,558,500 | — | — |
| 2012-02-15 | $19.91 | $20.20 | 44,880,700 | — | — |
| 2012-02-14 | $20.07 | $20.36 | 31,854,000 | — | — |
| 2012-02-13 | $20.03 | $20.32 | 50,426,600 | — | — |
| 2012-02-10 | $19.90 | $20.19 | 63,115,200 | — | — |
| 2012-02-09 | $20.00 | $20.29 | 131,157,200 | — | — |
| 2012-02-08 | $20.43 | $20.73 | 91,349,200 | — | — |
| 2012-02-07 | $20.20 | $20.50 | 61,422,400 | — | — |
| 2012-02-06 | $20.19 | $20.49 | 37,141,900 | — | — |
| 2012-02-03 | $20.09 | $20.38 | 54,491,000 | — | — |
| 2012-02-02 | $19.80 | $20.09 | 36,405,200 | — | — |
| 2012-02-01 | $19.80 | $20.09 | 57,074,800 | — | — |
| 2012-01-31 | $19.65 | $19.94 | 40,629,600 | — | — |
| 2012-01-30 | $19.56 | $19.85 | 31,384,800 | — | — |
| 2012-01-27 | $19.56 | $19.85 | 43,539,600 | — | — |
| 2012-01-26 | $19.83 | $20.12 | 36,818,500 | — | — |
| 2012-01-25 | $19.83 | $20.12 | 37,205,000 | — | — |
| 2012-01-24 | $19.82 | $20.11 | 30,828,500 | — | — |
| 2012-01-23 | $19.83 | $20.12 | 50,013,100 | — | — |
| 2012-01-20 | $19.92 | $20.21 | 42,046,700 | — | — |
| 2012-01-19 | $19.79 | $20.08 | 52,482,100 | — | — |
| 2012-01-18 | $19.54 | $19.83 | 56,573,500 | — | — |
| 2012-01-17 | $19.31 | $19.59 | 40,402,800 | — | — |
| 2012-01-13 | $19.06 | $19.34 | 32,143,700 | — | — |
| 2012-01-12 | $19.15 | $19.43 | 31,101,700 | — | — |
| 2012-01-11 | $19.07 | $19.35 | 32,482,200 | — | — |
| 2012-01-10 | $18.83 | $19.11 | 45,488,300 | — | — |
| 2012-01-09 | $18.97 | $19.25 | 37,811,500 | — | — |
| 2012-01-06 | $18.85 | $19.13 | 27,796,900 | — | — |
| 2012-01-05 | $18.92 | $19.20 | 37,865,300 | — | — |
| 2012-01-04 | $18.99 | $19.27 | 52,927,700 | — | — |
| 2012-01-03 | $18.63 | $18.90 | 41,236,600 | — | — |