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
- 1992-06-05 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 | $19.78 | $25.99 | 4,245,700 | — | — |
| 2012-12-28 | $19.24 | $25.28 | 3,059,200 | — | — |
| 2012-12-27 | $19.48 | $25.60 | 3,852,700 | — | — |
| 2012-12-26 | $19.44 | $25.55 | 2,615,100 | — | — |
| 2012-12-24 | $19.59 | $25.74 | 1,728,100 | — | — |
| 2012-12-21 | $19.75 | $25.95 | 7,703,700 | — | — |
| 2012-12-20 | $20.10 | $26.41 | 5,962,700 | — | — |
| 2012-12-19 | $19.95 | $26.22 | 6,807,600 | — | — |
| 2012-12-18 | $20.08 | $26.39 | 7,320,800 | — | — |
| 2012-12-17 | $19.69 | $25.88 | 5,342,000 | — | — |
| 2012-12-14 | $18.74 | $24.63 | 3,249,000 | — | — |
| 2012-12-13 | $18.88 | $24.81 | 4,470,800 | — | — |
| 2012-12-12 | $19.21 | $25.05 | 10,127,400 | — | — |
| 2012-12-11 | $18.56 | $24.20 | 5,894,600 | — | — |
| 2012-12-10 | $18.40 | $23.99 | 6,260,400 | — | — |
| 2012-12-07 | $18.85 | $24.58 | 3,742,200 | — | — |
| 2012-12-06 | $18.69 | $24.37 | 4,364,700 | — | — |
| 2012-12-05 | $18.59 | $24.24 | 8,092,200 | — | — |
| 2012-12-04 | $18.94 | $24.70 | 7,301,400 | — | — |
| 2012-12-03 | $19.37 | $25.26 | 2,991,100 | — | — |
| 2012-11-30 | $19.46 | $25.37 | 4,916,600 | — | — |
| 2012-11-29 | $19.61 | $25.57 | 4,817,600 | — | — |
| 2012-11-28 | $19.42 | $25.27 | 4,814,900 | — | — |
| 2012-11-27 | $19.58 | $25.48 | 6,333,400 | — | — |
| 2012-11-26 | $19.50 | $25.38 | 3,319,500 | — | — |
| 2012-11-23 | $19.53 | $25.42 | 1,562,500 | — | — |
| 2012-11-21 | $19.45 | $25.31 | 4,363,900 | — | — |
| 2012-11-20 | $19.44 | $25.30 | 7,374,200 | — | — |
| 2012-11-19 | $19.02 | $24.75 | 8,630,700 | — | — |
| 2012-11-16 | $18.90 | $24.60 | 8,717,400 | — | — |
| 2012-11-15 | $18.47 | $24.04 | 11,098,500 | — | — |
| 2012-11-14 | $18.39 | $23.93 | 11,396,800 | — | — |
| 2012-11-13 | $19.25 | $25.05 | 12,792,200 | — | — |
| 2012-11-12 | $19.40 | $25.25 | 14,870,100 | — | — |
| 2012-11-09 | $20.60 | $26.81 | 7,480,900 | — | — |
| 2012-11-08 | $20.97 | $27.29 | 4,346,400 | — | — |
| 2012-11-07 | $21.42 | $27.88 | 5,138,600 | — | — |
| 2012-11-06 | $21.43 | $27.89 | 4,680,400 | — | — |
| 2012-11-05 | $21.71 | $28.25 | 2,546,600 | — | — |
| 2012-11-02 | $21.04 | $27.38 | 4,113,000 | — | — |
| 2012-11-01 | $21.84 | $28.42 | 4,707,100 | — | — |
| 2012-10-31 | $20.96 | $27.28 | 3,410,200 | — | — |
| 2012-10-26 | $20.76 | $27.02 | 3,608,000 | — | — |
| 2012-10-25 | $21.11 | $27.47 | 5,125,700 | — | — |
| 2012-10-24 | $21.41 | $27.86 | 3,213,500 | — | — |
| 2012-10-23 | $21.09 | $27.45 | 3,519,900 | — | — |
| 2012-10-22 | $21.43 | $27.89 | 3,018,500 | — | — |
| 2012-10-19 | $21.48 | $27.95 | 4,700,600 | — | — |
| 2012-10-18 | $21.55 | $28.04 | 4,743,500 | — | — |
| 2012-10-17 | $21.54 | $28.03 | 7,571,900 | — | — |
| 2012-10-16 | $20.68 | $26.91 | 3,629,900 | — | — |
| 2012-10-15 | $20.66 | $26.89 | 5,809,400 | — | — |
| 2012-10-12 | $19.96 | $25.98 | 5,957,900 | — | — |
| 2012-10-11 | $20.24 | $26.34 | 4,112,300 | — | — |
| 2012-10-10 | $20.73 | $26.98 | 4,593,000 | — | — |
| 2012-10-09 | $20.61 | $26.82 | 9,037,000 | — | — |
| 2012-10-08 | $21.17 | $27.55 | 5,284,500 | — | — |
| 2012-10-05 | $21.65 | $28.18 | 9,080,500 | — | — |
| 2012-10-04 | $22.00 | $28.63 | 8,007,200 | — | — |
| 2012-10-03 | $21.99 | $28.62 | 11,171,700 | — | — |
| 2012-10-02 | $20.71 | $26.95 | 7,150,100 | — | — |
| 2012-10-01 | $20.70 | $26.94 | 7,912,500 | — | — |
| 2012-09-28 | $20.63 | $26.85 | 6,137,800 | — | — |
| 2012-09-27 | $20.94 | $27.25 | 7,386,300 | — | — |
| 2012-09-26 | $20.90 | $27.20 | 11,926,200 | — | — |
| 2012-09-25 | $21.74 | $28.29 | 8,805,000 | — | — |
| 2012-09-24 | $22.04 | $28.68 | 6,640,600 | — | — |
| 2012-09-21 | $22.37 | $29.11 | 7,604,000 | — | — |
| 2012-09-20 | $22.19 | $28.88 | 5,894,400 | — | — |
| 2012-09-19 | $22.22 | $28.92 | 8,155,600 | — | — |
| 2012-09-18 | $21.35 | $27.78 | 5,234,200 | — | — |
| 2012-09-17 | $21.58 | $28.08 | 6,696,600 | — | — |
| 2012-09-14 | $21.99 | $28.62 | 12,813,600 | — | — |
| 2012-09-13 | $21.29 | $27.71 | 10,048,000 | — | — |
| 2012-09-12 | $20.57 | $26.77 | 7,672,600 | — | — |
| 2012-09-11 | $20.31 | $26.43 | 7,758,000 | — | — |
| 2012-09-10 | $19.76 | $25.72 | 5,139,900 | — | — |
| 2012-09-07 | $20.03 | $26.07 | 7,791,600 | — | — |
| 2012-09-06 | $20.04 | $26.08 | 7,700,800 | — | — |
| 2012-09-05 | $19.44 | $25.30 | 6,373,200 | — | — |
| 2012-09-04 | $19.49 | $25.36 | 6,813,900 | — | — |
| 2012-08-31 | $18.99 | $24.71 | 4,972,600 | — | — |
| 2012-08-30 | $18.77 | $24.43 | 3,067,600 | — | — |
| 2012-08-29 | $18.75 | $24.40 | 2,518,000 | — | — |
| 2012-08-28 | $18.62 | $24.23 | 3,266,000 | — | — |
| 2012-08-27 | $18.74 | $24.39 | 3,380,200 | — | — |
| 2012-08-24 | $19.01 | $24.74 | 4,213,200 | — | — |
| 2012-08-23 | $18.78 | $24.44 | 7,173,000 | — | — |
| 2012-08-22 | $19.00 | $24.73 | 10,229,300 | — | — |
| 2012-08-21 | $18.25 | $23.75 | 4,618,100 | — | — |
| 2012-08-20 | $18.41 | $23.96 | 5,377,600 | — | — |
| 2012-08-17 | $18.98 | $24.70 | 5,470,900 | — | — |
| 2012-08-16 | $18.92 | $24.62 | 8,153,300 | — | — |
| 2012-08-15 | $18.11 | $23.57 | 5,173,700 | — | — |
| 2012-08-14 | $18.33 | $23.85 | 4,311,100 | — | — |
| 2012-08-13 | $18.24 | $23.74 | 5,209,600 | — | — |
| 2012-08-10 | $18.09 | $23.54 | 4,372,500 | — | — |
| 2012-08-09 | $18.49 | $24.06 | 6,859,900 | — | — |
| 2012-08-08 | $18.03 | $23.41 | 5,788,400 | — | — |
| 2012-08-07 | $17.71 | $23.00 | 6,192,000 | — | — |
| 2012-08-06 | $17.48 | $22.70 | 5,246,100 | — | — |
| 2012-08-03 | $17.35 | $22.53 | 7,618,300 | — | — |
| 2012-08-02 | $17.55 | $22.79 | 8,414,200 | — | — |
| 2012-08-01 | $17.27 | $22.43 | 6,599,300 | — | — |
| 2012-07-31 | $17.63 | $22.90 | 7,195,800 | — | — |
| 2012-07-30 | $17.90 | $23.25 | 7,095,500 | — | — |
| 2012-07-27 | $18.39 | $23.88 | 13,151,700 | — | — |
| 2012-07-26 | $18.80 | $24.41 | 8,706,500 | — | — |
| 2012-07-25 | $17.98 | $23.35 | 9,149,500 | — | — |
| 2012-07-24 | $18.67 | $24.25 | 5,446,900 | — | — |
| 2012-07-23 | $19.07 | $24.77 | 7,639,200 | — | — |
| 2012-07-20 | $18.88 | $24.52 | 10,382,800 | — | — |
| 2012-07-19 | $18.47 | $23.99 | 7,326,100 | — | — |
| 2012-07-18 | $18.44 | $23.95 | 6,857,800 | — | — |
| 2012-07-17 | $18.64 | $24.21 | 7,317,700 | — | — |
| 2012-07-16 | $18.90 | $24.54 | 7,195,000 | — | — |
| 2012-07-13 | $18.70 | $24.28 | 11,954,400 | — | — |
| 2012-07-12 | $18.37 | $23.86 | 11,050,400 | — | — |
| 2012-07-11 | $17.88 | $23.22 | 5,530,700 | — | — |
| 2012-07-10 | $18.24 | $23.69 | 7,078,800 | — | — |
| 2012-07-09 | $18.89 | $24.53 | 7,180,500 | — | — |
| 2012-07-06 | $18.76 | $24.36 | 4,075,800 | — | — |
| 2012-07-05 | $18.69 | $24.27 | 7,706,600 | — | — |
| 2012-07-03 | $18.28 | $23.74 | 3,912,000 | — | — |
| 2012-07-02 | $18.51 | $24.04 | 9,842,500 | — | — |
| 2012-06-29 | $18.38 | $23.87 | 13,169,000 | — | — |
| 2012-06-28 | $17.39 | $22.58 | 6,598,300 | — | — |
| 2012-06-27 | $17.26 | $22.41 | 9,802,700 | — | — |
| 2012-06-26 | $16.87 | $21.91 | 9,115,200 | — | — |
| 2012-06-25 | $16.29 | $21.15 | 4,226,700 | — | — |
| 2012-06-22 | $16.41 | $21.31 | 3,610,900 | — | — |
| 2012-06-21 | $16.29 | $21.15 | 5,556,100 | — | — |
| 2012-06-20 | $16.75 | $21.75 | 5,811,600 | — | — |
| 2012-06-19 | $16.72 | $21.71 | 6,842,300 | — | — |
| 2012-06-18 | $16.50 | $21.43 | 10,520,900 | — | — |
| 2012-06-15 | $15.88 | $20.62 | 5,892,500 | — | — |
| 2012-06-14 | $15.65 | $20.32 | 6,479,400 | — | — |
| 2012-06-13 | $15.07 | $19.57 | 6,837,900 | — | — |
| 2012-06-12 | $15.31 | $19.88 | 9,757,700 | — | — |
| 2012-06-11 | $15.34 | $19.92 | 5,430,100 | — | — |
| 2012-06-08 | $15.97 | $20.74 | 5,265,000 | — | — |
| 2012-06-07 | $15.53 | $20.17 | 6,579,200 | — | — |
| 2012-06-06 | $15.31 | $19.88 | 10,170,400 | — | — |
| 2012-06-05 | $14.86 | $19.30 | 12,215,900 | — | — |
| 2012-06-04 | $14.48 | $18.80 | 11,503,300 | — | — |
| 2012-06-01 | $15.21 | $19.75 | 13,233,500 | — | — |
| 2012-05-31 | $16.60 | $21.56 | 8,606,000 | — | — |
| 2012-05-30 | $16.62 | $21.58 | 8,151,500 | — | — |
| 2012-05-29 | $17.43 | $22.64 | 3,782,500 | — | — |
| 2012-05-25 | $17.01 | $22.09 | 4,747,300 | — | — |
| 2012-05-24 | $17.15 | $22.27 | 5,817,200 | — | — |
| 2012-05-23 | $16.87 | $21.91 | 8,137,300 | — | — |
| 2012-05-22 | $16.59 | $21.54 | 9,641,600 | — | — |
| 2012-05-21 | $16.46 | $21.38 | 5,635,100 | — | — |
| 2012-05-18 | $16.01 | $20.79 | 11,313,400 | — | — |
| 2012-05-17 | $16.15 | $20.97 | 12,147,400 | — | — |
| 2012-05-16 | $17.06 | $22.15 | 9,635,500 | — | — |
| 2012-05-15 | $17.33 | $22.51 | 11,874,800 | — | — |
| 2012-05-14 | $16.90 | $21.95 | 5,723,200 | — | — |
| 2012-05-11 | $17.13 | $22.25 | 6,403,500 | — | — |
| 2012-05-10 | $16.92 | $21.97 | 10,746,000 | — | — |
| 2012-05-09 | $17.23 | $22.38 | 10,506,000 | — | — |
| 2012-05-08 | $16.56 | $21.51 | 6,043,200 | — | — |
| 2012-05-07 | $16.76 | $21.77 | 5,487,900 | — | — |
| 2012-05-04 | $16.60 | $21.56 | 8,245,700 | — | — |
| 2012-05-03 | $16.88 | $21.87 | 6,422,600 | — | — |
| 2012-05-02 | $17.22 | $22.31 | 21,878,300 | — | — |
| 2012-05-01 | $16.65 | $21.57 | 5,481,100 | — | — |
| 2012-04-30 | $16.35 | $21.19 | 6,806,300 | — | — |
| 2012-04-27 | $16.51 | $21.39 | 8,551,400 | — | — |
| 2012-04-26 | $16.14 | $20.91 | 14,103,200 | — | — |
| 2012-04-25 | $15.71 | $20.36 | 7,288,900 | — | — |
| 2012-04-24 | $15.54 | $20.14 | 9,957,300 | — | — |
| 2012-04-23 | $15.06 | $19.51 | 19,871,800 | — | — |
| 2012-04-20 | $15.38 | $19.93 | 12,404,900 | — | — |
| 2012-04-19 | $14.62 | $18.94 | 8,248,600 | — | — |
| 2012-04-18 | $14.87 | $19.27 | 4,841,800 | — | — |
| 2012-04-17 | $15.02 | $19.46 | 3,552,200 | — | — |
| 2012-04-16 | $14.78 | $19.15 | 7,015,200 | — | — |
| 2012-04-13 | $14.82 | $19.20 | 6,017,100 | — | — |
| 2012-04-12 | $15.19 | $19.68 | 8,444,500 | — | — |
| 2012-04-11 | $14.73 | $19.09 | 9,720,700 | — | — |
| 2012-04-10 | $14.05 | $18.20 | 13,269,400 | — | — |
| 2012-04-09 | $14.70 | $19.05 | 12,811,600 | — | — |
| 2012-04-05 | $14.05 | $18.20 | 17,734,500 | — | — |
| 2012-04-04 | $14.31 | $18.54 | 16,027,300 | — | — |
| 2012-04-03 | $14.83 | $19.22 | 9,613,400 | — | — |
| 2012-04-02 | $15.02 | $19.46 | 6,730,000 | — | — |
| 2012-03-30 | $15.17 | $19.66 | 5,677,200 | — | — |
| 2012-03-29 | $15.39 | $19.94 | 10,113,000 | — | — |
| 2012-03-28 | $15.91 | $20.61 | 5,864,200 | — | — |
| 2012-03-27 | $15.77 | $20.43 | 13,423,600 | — | — |
| 2012-03-26 | $15.43 | $19.99 | 6,115,100 | — | — |
| 2012-03-23 | $15.43 | $19.99 | 12,007,200 | — | — |
| 2012-03-22 | $15.42 | $19.98 | 5,068,300 | — | — |
| 2012-03-21 | $15.74 | $20.39 | 3,884,200 | — | — |
| 2012-03-20 | $15.74 | $20.39 | 5,950,000 | — | — |
| 2012-03-19 | $15.93 | $20.64 | 6,519,400 | — | — |
| 2012-03-16 | $16.03 | $20.77 | 7,986,800 | — | — |
| 2012-03-15 | $16.32 | $21.15 | 7,689,600 | — | — |
| 2012-03-14 | $15.83 | $20.51 | 6,415,500 | — | — |
| 2012-03-13 | $15.94 | $20.65 | 9,813,100 | — | — |
| 2012-03-12 | $15.67 | $20.30 | 9,697,400 | — | — |
| 2012-03-09 | $15.47 | $20.04 | 20,938,900 | — | — |
| 2012-03-08 | $14.56 | $18.87 | 13,905,900 | — | — |
| 2012-03-07 | $13.99 | $18.13 | 10,482,000 | — | — |
| 2012-03-06 | $13.46 | $17.44 | 6,894,000 | — | — |
| 2012-03-05 | $13.96 | $18.09 | 3,035,500 | — | — |
| 2012-03-02 | $13.93 | $18.05 | 3,352,500 | — | — |
| 2012-03-01 | $14.17 | $18.36 | 4,498,300 | — | — |
| 2012-02-29 | $14.34 | $18.58 | 8,186,600 | — | — |
| 2012-02-28 | $13.89 | $18.00 | 7,464,000 | — | — |
| 2012-02-27 | $14.24 | $18.45 | 6,210,000 | — | — |
| 2012-02-24 | $13.98 | $18.11 | 3,637,000 | — | — |
| 2012-02-23 | $14.16 | $18.35 | 5,933,000 | — | — |
| 2012-02-22 | $13.93 | $18.05 | 9,627,500 | — | — |
| 2012-02-21 | $13.94 | $18.06 | 5,826,500 | — | — |
| 2012-02-17 | $14.33 | $18.57 | 4,071,500 | — | — |
| 2012-02-16 | $14.47 | $18.75 | 8,522,000 | — | — |
| 2012-02-15 | $14.53 | $18.83 | 12,311,300 | — | — |
| 2012-02-14 | $14.56 | $18.87 | 8,501,500 | — | — |
| 2012-02-13 | $14.73 | $19.09 | 6,973,700 | — | — |
| 2012-02-10 | $14.33 | $18.57 | 4,698,800 | — | — |
| 2012-02-09 | $14.51 | $18.80 | 7,516,200 | — | — |
| 2012-02-08 | $14.49 | $18.77 | 6,695,600 | — | — |
| 2012-02-07 | $14.36 | $18.56 | 3,956,500 | — | — |
| 2012-02-06 | $14.45 | $18.67 | 6,713,700 | — | — |
| 2012-02-03 | $14.66 | $18.94 | 11,430,100 | — | — |
| 2012-02-02 | $14.12 | $18.25 | 3,954,500 | — | — |
| 2012-02-01 | $14.09 | $18.21 | 5,685,000 | — | — |
| 2012-01-31 | $13.92 | $17.99 | 8,230,900 | — | — |
| 2012-01-30 | $14.08 | $18.20 | 7,137,100 | — | — |
| 2012-01-27 | $14.39 | $18.60 | 11,223,500 | — | — |
| 2012-01-26 | $14.12 | $18.25 | 9,943,400 | — | — |
| 2012-01-25 | $14.49 | $18.73 | 12,408,600 | — | — |
| 2012-01-24 | $14.25 | $18.42 | 9,121,500 | — | — |
| 2012-01-23 | $13.89 | $17.95 | 7,515,100 | — | — |
| 2012-01-20 | $13.82 | $17.86 | 5,570,900 | — | — |
| 2012-01-19 | $14.05 | $18.16 | 7,850,000 | — | — |
| 2012-01-18 | $14.12 | $18.25 | 12,292,600 | — | — |
| 2012-01-17 | $13.75 | $17.77 | 7,900,600 | — | — |
| 2012-01-13 | $13.91 | $17.98 | 6,766,800 | — | — |
| 2012-01-12 | $14.24 | $18.40 | 7,700,900 | — | — |
| 2012-01-11 | $14.13 | $18.26 | 13,622,100 | — | — |
| 2012-01-10 | $13.48 | $17.42 | 9,011,400 | — | — |
| 2012-01-09 | $12.96 | $16.75 | 6,955,400 | — | — |
| 2012-01-06 | $12.98 | $16.77 | 9,366,900 | — | — |
| 2012-01-05 | $13.36 | $17.27 | 9,616,500 | — | — |
| 2012-01-04 | $13.12 | $16.95 | 5,990,600 | — | — |
| 2012-01-03 | $12.98 | $16.77 | 6,695,300 | — | — |