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
- 2006-10-25 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 | $23.30 | $28.18 | 509,900 | — | — |
| 2012-12-28 | $22.99 | $27.81 | 276,300 | — | — |
| 2012-12-27 | $23.13 | $27.98 | 494,000 | — | — |
| 2012-12-26 | $23.21 | $27.86 | 369,900 | — | — |
| 2012-12-24 | $23.27 | $27.93 | 258,500 | — | — |
| 2012-12-21 | $23.16 | $27.80 | 917,800 | — | — |
| 2012-12-20 | $23.46 | $28.16 | 771,500 | — | — |
| 2012-12-19 | $23.13 | $27.76 | 624,200 | — | — |
| 2012-12-18 | $23.11 | $27.74 | 752,000 | — | — |
| 2012-12-17 | $22.94 | $27.53 | 662,900 | — | — |
| 2012-12-14 | $22.88 | $27.46 | 571,500 | — | — |
| 2012-12-13 | $22.86 | $27.44 | 1,185,600 | — | — |
| 2012-12-12 | $22.99 | $27.59 | 1,395,100 | — | — |
| 2012-12-11 | $23.15 | $27.79 | 589,700 | — | — |
| 2012-12-10 | $23.19 | $27.83 | 1,247,400 | — | — |
| 2012-12-07 | $23.25 | $27.91 | 867,300 | — | — |
| 2012-12-06 | $23.14 | $27.77 | 757,400 | — | — |
| 2012-12-05 | $23.08 | $27.70 | 1,506,800 | — | — |
| 2012-12-04 | $22.96 | $27.56 | 1,934,700 | — | — |
| 2012-12-03 | $22.77 | $27.33 | 1,558,300 | — | — |
| 2012-11-30 | $22.71 | $27.26 | 1,117,600 | — | — |
| 2012-11-29 | $22.57 | $27.09 | 768,600 | — | — |
| 2012-11-28 | $22.65 | $27.18 | 1,298,500 | — | — |
| 2012-11-27 | $22.85 | $27.42 | 1,285,600 | — | — |
| 2012-11-26 | $22.78 | $27.34 | 773,500 | — | — |
| 2012-11-23 | $22.64 | $27.17 | 315,700 | — | — |
| 2012-11-21 | $22.45 | $26.94 | 764,900 | — | — |
| 2012-11-20 | $22.50 | $27.00 | 1,828,600 | — | — |
| 2012-11-19 | $22.10 | $26.52 | 719,500 | — | — |
| 2012-11-16 | $21.73 | $26.08 | 1,160,600 | — | — |
| 2012-11-15 | $21.71 | $26.06 | 1,384,000 | — | — |
| 2012-11-14 | $21.89 | $26.27 | 749,500 | — | — |
| 2012-11-13 | $22.52 | $27.03 | 586,200 | — | — |
| 2012-11-12 | $22.65 | $27.18 | 483,900 | — | — |
| 2012-11-09 | $22.67 | $27.21 | 709,000 | — | — |
| 2012-11-08 | $22.87 | $27.45 | 602,100 | — | — |
| 2012-11-07 | $23.15 | $27.79 | 1,083,400 | — | — |
| 2012-11-06 | $23.66 | $28.40 | 885,600 | — | — |
| 2012-11-05 | $23.49 | $28.19 | 459,300 | — | — |
| 2012-11-02 | $23.68 | $28.42 | 611,800 | — | — |
| 2012-11-01 | $23.56 | $28.28 | 623,400 | — | — |
| 2012-10-31 | $23.45 | $28.15 | 1,115,400 | — | — |
| 2012-10-26 | $23.21 | $27.86 | 1,170,100 | — | — |
| 2012-10-25 | $23.52 | $28.23 | 1,472,000 | — | — |
| 2012-10-24 | $23.69 | $28.43 | 741,000 | — | — |
| 2012-10-23 | $23.77 | $28.53 | 1,231,000 | — | — |
| 2012-10-22 | $24.22 | $29.07 | 689,700 | — | — |
| 2012-10-19 | $24.30 | $29.17 | 1,205,300 | — | — |
| 2012-10-18 | $24.32 | $29.19 | 1,434,000 | — | — |
| 2012-10-17 | $24.05 | $28.87 | 1,007,200 | — | — |
| 2012-10-16 | $24.16 | $29.00 | 1,326,300 | — | — |
| 2012-10-15 | $23.98 | $28.78 | 1,197,900 | — | — |
| 2012-10-12 | $23.72 | $28.47 | 2,775,000 | — | — |
| 2012-10-11 | $23.95 | $28.75 | 1,279,500 | — | — |
| 2012-10-10 | $23.96 | $28.76 | 768,200 | — | — |
| 2012-10-09 | $23.85 | $28.63 | 1,514,100 | — | — |
| 2012-10-08 | $23.89 | $28.67 | 895,200 | — | — |
| 2012-10-05 | $23.89 | $28.67 | 1,006,000 | — | — |
| 2012-10-04 | $23.76 | $28.52 | 1,942,900 | — | — |
| 2012-10-03 | $23.83 | $28.60 | 2,357,600 | — | — |
| 2012-10-02 | $23.35 | $28.03 | 1,593,100 | — | — |
| 2012-10-01 | $23.07 | $27.69 | 1,301,900 | — | — |
| 2012-09-28 | $23.07 | $27.69 | 1,292,600 | — | — |
| 2012-09-27 | $23.04 | $27.65 | 734,600 | — | — |
| 2012-09-26 | $22.94 | $27.53 | 1,186,700 | — | — |
| 2012-09-25 | $22.98 | $27.40 | 1,272,600 | — | — |
| 2012-09-24 | $23.34 | $27.83 | 1,241,200 | — | — |
| 2012-09-21 | $23.32 | $27.81 | 2,251,200 | — | — |
| 2012-09-20 | $23.54 | $28.07 | 1,031,600 | — | — |
| 2012-09-19 | $23.97 | $28.58 | 1,423,200 | — | — |
| 2012-09-18 | $24.24 | $28.90 | 709,300 | — | — |
| 2012-09-17 | $24.32 | $29.00 | 522,200 | — | — |
| 2012-09-14 | $24.48 | $29.19 | 793,900 | — | — |
| 2012-09-13 | $24.33 | $29.01 | 856,500 | — | — |
| 2012-09-12 | $23.78 | $28.35 | 1,251,100 | — | — |
| 2012-09-11 | $23.71 | $28.27 | 1,473,100 | — | — |
| 2012-09-10 | $23.71 | $28.27 | 906,100 | — | — |
| 2012-09-07 | $24.02 | $28.64 | 1,107,400 | — | — |
| 2012-09-06 | $24.10 | $28.74 | 769,000 | — | — |
| 2012-09-05 | $24.06 | $28.69 | 614,400 | — | — |
| 2012-09-04 | $24.10 | $28.74 | 866,500 | — | — |
| 2012-08-31 | $23.99 | $28.61 | 989,100 | — | — |
| 2012-08-30 | $23.91 | $28.51 | 680,400 | — | — |
| 2012-08-29 | $23.88 | $28.47 | 1,326,700 | — | — |
| 2012-08-28 | $23.90 | $28.50 | 812,600 | — | — |
| 2012-08-27 | $23.89 | $28.49 | 629,100 | — | — |
| 2012-08-24 | $23.95 | $28.56 | 470,900 | — | — |
| 2012-08-23 | $23.84 | $28.43 | 1,338,100 | — | — |
| 2012-08-22 | $23.75 | $28.32 | 884,100 | — | — |
| 2012-08-21 | $23.59 | $28.13 | 1,197,800 | — | — |
| 2012-08-20 | $23.53 | $28.06 | 825,600 | — | — |
| 2012-08-17 | $23.64 | $28.19 | 1,105,400 | — | — |
| 2012-08-16 | $23.82 | $28.40 | 861,800 | — | — |
| 2012-08-15 | $23.78 | $28.35 | 443,000 | — | — |
| 2012-08-14 | $23.52 | $28.04 | 515,500 | — | — |
| 2012-08-13 | $23.73 | $28.30 | 437,800 | — | — |
| 2012-08-10 | $23.55 | $28.08 | 461,600 | — | — |
| 2012-08-09 | $23.43 | $27.94 | 1,500,500 | — | — |
| 2012-08-08 | $23.65 | $28.20 | 925,200 | — | — |
| 2012-08-07 | $23.76 | $28.33 | 813,000 | — | — |
| 2012-08-06 | $23.91 | $28.51 | 640,600 | — | — |
| 2012-08-03 | $23.86 | $28.45 | 964,600 | — | — |
| 2012-08-02 | $23.71 | $28.27 | 1,117,000 | — | — |
| 2012-08-01 | $23.39 | $27.89 | 875,000 | — | — |
| 2012-07-31 | $23.51 | $28.03 | 729,200 | — | — |
| 2012-07-30 | $23.41 | $27.91 | 726,000 | — | — |
| 2012-07-27 | $23.39 | $27.89 | 1,047,300 | — | — |
| 2012-07-26 | $23.26 | $27.73 | 653,900 | — | — |
| 2012-07-25 | $22.94 | $27.35 | 1,007,700 | — | — |
| 2012-07-24 | $22.98 | $27.40 | 773,800 | — | — |
| 2012-07-23 | $23.22 | $27.69 | 634,800 | — | — |
| 2012-07-20 | $23.59 | $28.13 | 981,700 | — | — |
| 2012-07-19 | $23.80 | $28.38 | 1,190,800 | — | — |
| 2012-07-18 | $24.10 | $28.74 | 849,800 | — | — |
| 2012-07-17 | $24.47 | $29.18 | 855,500 | — | — |
| 2012-07-16 | $24.16 | $28.81 | 1,180,600 | — | — |
| 2012-07-13 | $23.93 | $28.53 | 1,323,200 | — | — |
| 2012-07-12 | $23.54 | $28.07 | 1,048,700 | — | — |
| 2012-07-11 | $23.27 | $27.75 | 902,900 | — | — |
| 2012-07-10 | $23.38 | $27.88 | 1,182,000 | — | — |
| 2012-07-09 | $23.66 | $28.21 | 1,240,200 | — | — |
| 2012-07-06 | $23.61 | $28.15 | 610,200 | — | — |
| 2012-07-05 | $23.56 | $28.09 | 1,140,600 | — | — |
| 2012-07-03 | $23.61 | $28.15 | 869,500 | — | — |
| 2012-07-02 | $23.38 | $27.88 | 1,302,500 | — | — |
| 2012-06-29 | $23.10 | $27.54 | 1,162,500 | — | — |
| 2012-06-28 | $22.47 | $26.79 | 1,054,800 | — | — |
| 2012-06-27 | $21.85 | $26.05 | 1,018,000 | — | — |
| 2012-06-26 | $21.74 | $25.74 | 2,512,400 | — | — |
| 2012-06-25 | $21.82 | $25.84 | 541,600 | — | — |
| 2012-06-22 | $21.99 | $26.04 | 1,294,100 | — | — |
| 2012-06-21 | $22.05 | $26.11 | 1,257,700 | — | — |
| 2012-06-20 | $22.59 | $26.75 | 1,663,400 | — | — |
| 2012-06-19 | $22.89 | $27.11 | 2,261,200 | — | — |
| 2012-06-18 | $22.77 | $26.96 | 1,420,500 | — | — |
| 2012-06-15 | $22.51 | $26.66 | 1,553,800 | — | — |
| 2012-06-14 | $22.11 | $26.18 | 484,000 | — | — |
| 2012-06-13 | $21.66 | $25.65 | 787,200 | — | — |
| 2012-06-12 | $21.78 | $25.79 | 653,600 | — | — |
| 2012-06-11 | $21.56 | $25.53 | 874,500 | — | — |
| 2012-06-08 | $22.16 | $26.24 | 673,100 | — | — |
| 2012-06-07 | $21.77 | $25.78 | 836,400 | — | — |
| 2012-06-06 | $22.01 | $26.06 | 1,237,800 | — | — |
| 2012-06-05 | $21.54 | $25.51 | 702,300 | — | — |
| 2012-06-04 | $21.12 | $25.01 | 991,200 | — | — |
| 2012-06-01 | $21.10 | $24.99 | 1,775,100 | — | — |
| 2012-05-31 | $21.40 | $25.34 | 5,881,000 | — | — |
| 2012-05-30 | $21.39 | $25.33 | 1,643,400 | — | — |
| 2012-05-29 | $22.11 | $26.18 | 1,031,200 | — | — |
| 2012-05-25 | $21.89 | $25.92 | 522,800 | — | — |
| 2012-05-24 | $22.06 | $26.12 | 756,500 | — | — |
| 2012-05-23 | $22.00 | $26.05 | 1,112,500 | — | — |
| 2012-05-22 | $21.71 | $25.71 | 1,003,400 | — | — |
| 2012-05-21 | $21.55 | $25.52 | 1,404,500 | — | — |
| 2012-05-18 | $21.12 | $25.01 | 1,402,600 | — | — |
| 2012-05-17 | $21.47 | $25.42 | 3,868,200 | — | — |
| 2012-05-16 | $22.56 | $26.71 | 1,398,200 | — | — |
| 2012-05-15 | $22.68 | $26.86 | 1,336,900 | — | — |
| 2012-05-14 | $22.96 | $27.19 | 730,600 | — | — |
| 2012-05-11 | $23.34 | $27.64 | 569,700 | — | — |
| 2012-05-10 | $23.19 | $27.46 | 694,900 | — | — |
| 2012-05-09 | $23.26 | $27.54 | 1,015,700 | — | — |
| 2012-05-08 | $23.27 | $27.56 | 737,800 | — | — |
| 2012-05-07 | $23.12 | $27.38 | 677,000 | — | — |
| 2012-05-04 | $22.94 | $27.16 | 921,800 | — | — |
| 2012-05-03 | $23.07 | $27.32 | 964,400 | — | — |
| 2012-05-02 | $23.31 | $27.60 | 1,712,500 | — | — |
| 2012-05-01 | $23.55 | $27.89 | 911,900 | — | — |
| 2012-04-30 | $23.24 | $27.52 | 1,596,100 | — | — |
| 2012-04-27 | $23.38 | $27.69 | 1,504,600 | — | — |
| 2012-04-26 | $23.45 | $27.77 | 1,509,900 | — | — |
| 2012-04-25 | $23.68 | $28.04 | 1,714,200 | — | — |
| 2012-04-24 | $23.22 | $27.50 | 1,882,200 | — | — |
| 2012-04-23 | $22.79 | $26.99 | 1,402,000 | — | — |
| 2012-04-20 | $22.86 | $27.07 | 972,100 | — | — |
| 2012-04-19 | $22.61 | $26.77 | 1,108,900 | — | — |
| 2012-04-18 | $22.80 | $27.00 | 1,167,300 | — | — |
| 2012-04-17 | $23.01 | $27.25 | 1,561,200 | — | — |
| 2012-04-16 | $22.58 | $26.74 | 1,525,100 | — | — |
| 2012-04-13 | $21.94 | $25.98 | 1,072,900 | — | — |
| 2012-04-12 | $22.17 | $26.25 | 964,000 | — | — |
| 2012-04-11 | $21.90 | $25.93 | 1,420,800 | — | — |
| 2012-04-10 | $21.85 | $25.87 | 2,038,900 | — | — |
| 2012-04-09 | $22.51 | $26.66 | 1,488,200 | — | — |
| 2012-04-05 | $22.55 | $26.70 | 689,000 | — | — |
| 2012-04-04 | $22.68 | $26.86 | 1,348,200 | — | — |
| 2012-04-03 | $23.06 | $27.31 | 1,144,900 | — | — |
| 2012-04-02 | $23.10 | $27.35 | 1,512,500 | — | — |
| 2012-03-30 | $22.81 | $27.01 | 1,984,900 | — | — |
| 2012-03-29 | $22.52 | $26.67 | 975,400 | — | — |
| 2012-03-28 | $22.55 | $26.70 | 1,594,600 | — | — |
| 2012-03-27 | $22.83 | $26.86 | 1,146,300 | — | — |
| 2012-03-26 | $22.69 | $26.69 | 930,600 | — | — |
| 2012-03-23 | $22.29 | $26.22 | 653,200 | — | — |
| 2012-03-22 | $22.09 | $25.99 | 1,630,600 | — | — |
| 2012-03-21 | $22.46 | $26.42 | 532,100 | — | — |
| 2012-03-20 | $22.47 | $26.43 | 1,207,600 | — | — |
| 2012-03-19 | $22.61 | $26.60 | 1,309,900 | — | — |
| 2012-03-16 | $22.70 | $26.70 | 1,772,800 | — | — |
| 2012-03-15 | $22.37 | $26.32 | 1,094,000 | — | — |
| 2012-03-14 | $22.33 | $26.27 | 934,300 | — | — |
| 2012-03-13 | $22.31 | $26.24 | 1,079,900 | — | — |
| 2012-03-12 | $21.80 | $25.65 | 1,182,100 | — | — |
| 2012-03-09 | $21.73 | $25.56 | 1,878,400 | — | — |
| 2012-03-08 | $21.86 | $25.72 | 2,033,400 | — | — |
| 2012-03-07 | $21.98 | $25.86 | 2,655,000 | — | — |
| 2012-03-06 | $21.76 | $25.60 | 4,115,100 | — | — |
| 2012-03-05 | $21.83 | $25.68 | 1,249,500 | — | — |
| 2012-03-02 | $21.51 | $25.30 | 1,014,400 | — | — |
| 2012-03-01 | $21.39 | $25.16 | 1,202,300 | — | — |
| 2012-02-29 | $21.07 | $24.79 | 2,310,400 | — | — |
| 2012-02-28 | $20.92 | $24.61 | 1,062,700 | — | — |
| 2012-02-27 | $21.03 | $24.74 | 2,029,200 | — | — |
| 2012-02-24 | $21.18 | $24.92 | 2,008,600 | — | — |
| 2012-02-23 | $21.10 | $24.82 | 1,528,200 | — | — |
| 2012-02-22 | $20.75 | $24.41 | 1,251,600 | — | — |
| 2012-02-21 | $21.10 | $24.82 | 1,559,200 | — | — |
| 2012-02-17 | $21.44 | $25.22 | 1,598,700 | — | — |
| 2012-02-16 | $21.24 | $24.99 | 1,470,700 | — | — |
| 2012-02-15 | $20.90 | $24.59 | 1,931,300 | — | — |
| 2012-02-14 | $21.03 | $24.74 | 1,282,300 | — | — |
| 2012-02-13 | $21.35 | $25.12 | 897,300 | — | — |
| 2012-02-10 | $21.05 | $24.76 | 905,700 | — | — |
| 2012-02-09 | $21.16 | $24.89 | 1,070,900 | — | — |
| 2012-02-08 | $21.44 | $25.22 | 1,563,800 | — | — |
| 2012-02-07 | $21.27 | $25.02 | 1,234,100 | — | — |
| 2012-02-06 | $21.37 | $25.14 | 1,898,500 | — | — |
| 2012-02-03 | $21.58 | $25.39 | 1,432,400 | — | — |
| 2012-02-02 | $21.11 | $24.83 | 1,181,300 | — | — |
| 2012-02-01 | $21.03 | $24.74 | 1,588,500 | — | — |
| 2012-01-31 | $20.91 | $24.60 | 1,993,900 | — | — |
| 2012-01-30 | $20.73 | $24.39 | 1,180,100 | — | — |
| 2012-01-27 | $21.01 | $24.72 | 1,991,000 | — | — |
| 2012-01-26 | $20.84 | $24.52 | 1,933,900 | — | — |
| 2012-01-25 | $20.68 | $24.33 | 2,166,100 | — | — |
| 2012-01-24 | $20.38 | $23.97 | 1,498,100 | — | — |
| 2012-01-23 | $20.46 | $24.07 | 1,400,700 | — | — |
| 2012-01-20 | $20.28 | $23.86 | 4,139,400 | — | — |
| 2012-01-19 | $20.32 | $23.90 | 1,544,700 | — | — |
| 2012-01-18 | $20.33 | $23.92 | 1,154,900 | — | — |
| 2012-01-17 | $20.07 | $23.61 | 1,562,400 | — | — |
| 2012-01-13 | $19.74 | $23.22 | 2,277,600 | — | — |
| 2012-01-12 | $19.90 | $23.41 | 1,562,000 | — | — |
| 2012-01-11 | $19.84 | $23.34 | 2,294,700 | — | — |
| 2012-01-10 | $19.69 | $23.16 | 2,026,200 | — | — |
| 2012-01-09 | $19.22 | $22.61 | 1,307,800 | — | — |
| 2012-01-06 | $19.07 | $22.43 | 1,915,100 | — | — |
| 2012-01-05 | $18.98 | $22.33 | 7,053,400 | — | — |
| 2012-01-04 | $18.65 | $21.94 | 2,119,000 | — | — |
| 2012-01-03 | $18.46 | $21.72 | 1,641,800 | — | — |