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
- 2006-05-04 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 | $25.32 | $29.18 | 462,200 | — | — |
| 2012-12-28 | $24.61 | $28.36 | 270,300 | — | — |
| 2012-12-27 | $24.94 | $28.74 | 383,000 | — | — |
| 2012-12-26 | $25.22 | $29.06 | 217,900 | — | — |
| 2012-12-24 | $25.71 | $29.63 | 135,100 | — | — |
| 2012-12-21 | $26.17 | $30.16 | 578,400 | — | — |
| 2012-12-20 | $26.74 | $30.81 | 364,000 | — | — |
| 2012-12-19 | $26.40 | $30.42 | 324,400 | — | — |
| 2012-12-18 | $26.38 | $30.40 | 389,300 | — | — |
| 2012-12-17 | $26.33 | $30.34 | 341,900 | — | — |
| 2012-12-14 | $26.25 | $30.25 | 576,200 | — | — |
| 2012-12-13 | $26.20 | $30.19 | 178,800 | — | — |
| 2012-12-12 | $26.38 | $30.40 | 324,200 | — | — |
| 2012-12-11 | $26.29 | $30.30 | 634,100 | — | — |
| 2012-12-10 | $26.41 | $30.43 | 363,600 | — | — |
| 2012-12-07 | $26.34 | $30.35 | 347,800 | — | — |
| 2012-12-06 | $26.33 | $30.34 | 489,200 | — | — |
| 2012-12-05 | $25.97 | $29.93 | 530,400 | — | — |
| 2012-12-04 | $26.54 | $30.58 | 418,900 | — | — |
| 2012-12-03 | $26.52 | $30.56 | 502,200 | — | — |
| 2012-11-30 | $26.27 | $30.27 | 391,700 | — | — |
| 2012-11-29 | $26.06 | $30.03 | 281,300 | — | — |
| 2012-11-28 | $25.99 | $29.95 | 430,700 | — | — |
| 2012-11-27 | $25.54 | $29.43 | 471,000 | — | — |
| 2012-11-26 | $25.98 | $29.94 | 706,000 | — | — |
| 2012-11-23 | $26.38 | $30.40 | 309,100 | — | — |
| 2012-11-21 | $26.16 | $30.03 | 341,800 | — | — |
| 2012-11-20 | $26.08 | $29.94 | 527,700 | — | — |
| 2012-11-19 | $26.01 | $29.86 | 416,000 | — | — |
| 2012-11-16 | $25.62 | $29.41 | 359,800 | — | — |
| 2012-11-15 | $25.38 | $29.13 | 346,100 | — | — |
| 2012-11-14 | $25.18 | $28.91 | 311,900 | — | — |
| 2012-11-13 | $25.15 | $28.87 | 315,800 | — | — |
| 2012-11-12 | $25.22 | $28.95 | 349,900 | — | — |
| 2012-11-09 | $24.99 | $28.69 | 978,000 | — | — |
| 2012-11-08 | $26.05 | $29.90 | 992,900 | — | — |
| 2012-11-07 | $25.42 | $29.18 | 368,900 | — | — |
| 2012-11-06 | $26.12 | $29.98 | 414,300 | — | — |
| 2012-11-05 | $25.30 | $29.04 | 383,500 | — | — |
| 2012-11-02 | $25.21 | $28.94 | 501,100 | — | — |
| 2012-11-01 | $25.54 | $29.32 | 497,800 | — | — |
| 2012-10-31 | $25.75 | $29.56 | 479,500 | — | — |
| 2012-10-26 | $25.15 | $28.87 | 539,400 | — | — |
| 2012-10-25 | $23.58 | $27.07 | 295,700 | — | — |
| 2012-10-24 | $23.13 | $26.55 | 504,400 | — | — |
| 2012-10-23 | $23.01 | $26.41 | 743,800 | — | — |
| 2012-10-22 | $24.54 | $28.17 | 259,100 | — | — |
| 2012-10-19 | $25.08 | $28.79 | 238,800 | — | — |
| 2012-10-18 | $25.77 | $29.58 | 339,700 | — | — |
| 2012-10-17 | $25.66 | $29.46 | 276,400 | — | — |
| 2012-10-16 | $25.38 | $29.13 | 213,500 | — | — |
| 2012-10-15 | $24.86 | $28.54 | 227,100 | — | — |
| 2012-10-12 | $24.83 | $28.50 | 376,000 | — | — |
| 2012-10-11 | $25.27 | $28.89 | 339,400 | — | — |
| 2012-10-10 | $25.11 | $28.71 | 540,600 | — | — |
| 2012-10-09 | $26.14 | $29.89 | 246,700 | — | — |
| 2012-10-08 | $26.34 | $30.12 | 278,800 | — | — |
| 2012-10-05 | $26.69 | $30.52 | 669,900 | — | — |
| 2012-10-04 | $26.02 | $29.75 | 303,800 | — | — |
| 2012-10-03 | $25.30 | $28.93 | 289,700 | — | — |
| 2012-10-02 | $25.96 | $29.68 | 372,100 | — | — |
| 2012-10-01 | $25.98 | $29.71 | 586,300 | — | — |
| 2012-09-28 | $25.49 | $29.15 | 268,200 | — | — |
| 2012-09-27 | $26.00 | $29.73 | 408,200 | — | — |
| 2012-09-26 | $24.91 | $28.48 | 540,000 | — | — |
| 2012-09-25 | $25.64 | $29.32 | 457,800 | — | — |
| 2012-09-24 | $25.91 | $29.63 | 410,900 | — | — |
| 2012-09-21 | $25.95 | $29.67 | 1,942,900 | — | — |
| 2012-09-20 | $25.73 | $29.42 | 713,400 | — | — |
| 2012-09-19 | $25.39 | $29.03 | 492,200 | — | — |
| 2012-09-18 | $24.60 | $28.13 | 1,216,000 | — | — |
| 2012-09-17 | $26.32 | $30.09 | 476,500 | — | — |
| 2012-09-14 | $26.38 | $30.16 | 600,600 | — | — |
| 2012-09-13 | $25.96 | $29.68 | 772,600 | — | — |
| 2012-09-12 | $25.94 | $29.66 | 823,400 | — | — |
| 2012-09-11 | $25.89 | $29.60 | 592,900 | — | — |
| 2012-09-10 | $25.96 | $29.68 | 412,700 | — | — |
| 2012-09-07 | $26.20 | $29.96 | 1,130,700 | — | — |
| 2012-09-06 | $26.05 | $29.79 | 974,900 | — | — |
| 2012-09-05 | $25.90 | $29.61 | 1,243,500 | — | — |
| 2012-09-04 | $27.39 | $31.32 | 603,900 | — | — |
| 2012-08-31 | $26.26 | $30.03 | 325,900 | — | — |
| 2012-08-30 | $26.30 | $30.07 | 380,000 | — | — |
| 2012-08-29 | $26.17 | $29.92 | 389,500 | — | — |
| 2012-08-28 | $26.05 | $29.79 | 903,500 | — | — |
| 2012-08-27 | $25.61 | $29.28 | 548,700 | — | — |
| 2012-08-24 | $24.55 | $28.07 | 516,200 | — | — |
| 2012-08-23 | $25.33 | $28.96 | 381,900 | — | — |
| 2012-08-22 | $25.34 | $28.97 | 426,500 | — | — |
| 2012-08-21 | $25.26 | $28.88 | 618,400 | — | — |
| 2012-08-20 | $24.96 | $28.54 | 940,200 | — | — |
| 2012-08-17 | $24.25 | $27.73 | 494,300 | — | — |
| 2012-08-16 | $24.27 | $27.71 | 697,800 | — | — |
| 2012-08-15 | $24.20 | $27.63 | 702,300 | — | — |
| 2012-08-14 | $24.15 | $27.57 | 1,038,100 | — | — |
| 2012-08-13 | $24.13 | $27.55 | 1,583,200 | — | — |
| 2012-08-10 | $22.99 | $26.25 | 2,656,500 | — | — |
| 2012-08-09 | $26.05 | $29.74 | 1,489,800 | — | — |
| 2012-08-08 | $23.95 | $27.34 | 912,800 | — | — |
| 2012-08-07 | $21.78 | $24.86 | 480,100 | — | — |
| 2012-08-06 | $21.78 | $24.86 | 569,800 | — | — |
| 2012-08-03 | $21.05 | $24.03 | 349,500 | — | — |
| 2012-08-02 | $20.08 | $22.92 | 356,400 | — | — |
| 2012-08-01 | $19.71 | $22.50 | 188,700 | — | — |
| 2012-07-31 | $19.74 | $22.54 | 256,300 | — | — |
| 2012-07-30 | $19.78 | $22.58 | 312,000 | — | — |
| 2012-07-27 | $19.42 | $22.17 | 375,400 | — | — |
| 2012-07-26 | $18.69 | $21.34 | 290,900 | — | — |
| 2012-07-25 | $18.99 | $21.68 | 212,700 | — | — |
| 2012-07-24 | $19.11 | $21.82 | 286,900 | — | — |
| 2012-07-23 | $19.39 | $22.14 | 297,400 | — | — |
| 2012-07-20 | $19.45 | $22.20 | 175,100 | — | — |
| 2012-07-19 | $19.60 | $22.38 | 354,700 | — | — |
| 2012-07-18 | $19.53 | $22.30 | 372,500 | — | — |
| 2012-07-17 | $19.60 | $22.38 | 346,600 | — | — |
| 2012-07-16 | $19.65 | $22.43 | 322,800 | — | — |
| 2012-07-13 | $20.00 | $22.83 | 254,200 | — | — |
| 2012-07-12 | $19.43 | $22.07 | 342,400 | — | — |
| 2012-07-11 | $19.13 | $21.73 | 376,900 | — | — |
| 2012-07-10 | $19.14 | $21.74 | 373,300 | — | — |
| 2012-07-09 | $19.23 | $21.84 | 414,200 | — | — |
| 2012-07-06 | $18.69 | $21.23 | 424,400 | — | — |
| 2012-07-05 | $18.65 | $21.18 | 355,600 | — | — |
| 2012-07-03 | $18.55 | $21.07 | 277,300 | — | — |
| 2012-07-02 | $18.22 | $20.69 | 433,100 | — | — |
| 2012-06-29 | $17.59 | $19.98 | 217,800 | — | — |
| 2012-06-28 | $17.31 | $19.66 | 193,800 | — | — |
| 2012-06-27 | $16.89 | $19.18 | 255,200 | — | — |
| 2012-06-26 | $16.75 | $19.02 | 114,800 | — | — |
| 2012-06-25 | $16.70 | $18.97 | 196,400 | — | — |
| 2012-06-22 | $17.22 | $19.56 | 517,700 | — | — |
| 2012-06-21 | $16.75 | $19.02 | 150,500 | — | — |
| 2012-06-20 | $17.17 | $19.50 | 151,600 | — | — |
| 2012-06-19 | $16.99 | $19.30 | 211,700 | — | — |
| 2012-06-18 | $16.37 | $18.59 | 215,400 | — | — |
| 2012-06-15 | $16.58 | $18.83 | 229,200 | — | — |
| 2012-06-14 | $16.72 | $18.99 | 114,000 | — | — |
| 2012-06-13 | $16.30 | $18.51 | 224,800 | — | — |
| 2012-06-12 | $16.76 | $19.03 | 206,500 | — | — |
| 2012-06-11 | $15.96 | $18.13 | 193,400 | — | — |
| 2012-06-08 | $16.21 | $18.41 | 330,300 | — | — |
| 2012-06-07 | $16.04 | $18.22 | 174,000 | — | — |
| 2012-06-06 | $16.06 | $18.24 | 231,000 | — | — |
| 2012-06-05 | $15.34 | $17.42 | 227,300 | — | — |
| 2012-06-04 | $15.04 | $17.08 | 302,000 | — | — |
| 2012-06-01 | $15.60 | $17.72 | 227,000 | — | — |
| 2012-05-31 | $16.11 | $18.30 | 312,700 | — | — |
| 2012-05-30 | $16.38 | $18.60 | 340,300 | — | — |
| 2012-05-29 | $16.56 | $18.81 | 173,200 | — | — |
| 2012-05-25 | $16.91 | $19.21 | 184,200 | — | — |
| 2012-05-24 | $16.44 | $18.67 | 157,300 | — | — |
| 2012-05-23 | $16.85 | $19.14 | 171,000 | — | — |
| 2012-05-22 | $16.66 | $18.92 | 280,400 | — | — |
| 2012-05-21 | $16.78 | $19.06 | 431,700 | — | — |
| 2012-05-18 | $15.92 | $18.08 | 250,000 | — | — |
| 2012-05-17 | $15.91 | $18.03 | 292,300 | — | — |
| 2012-05-16 | $16.21 | $18.37 | 360,500 | — | — |
| 2012-05-15 | $15.93 | $18.05 | 302,600 | — | — |
| 2012-05-14 | $15.82 | $17.92 | 274,100 | — | — |
| 2012-05-11 | $16.14 | $18.29 | 197,000 | — | — |
| 2012-05-10 | $16.16 | $18.31 | 262,100 | — | — |
| 2012-05-09 | $15.94 | $18.06 | 298,000 | — | — |
| 2012-05-08 | $15.96 | $18.08 | 354,800 | — | — |
| 2012-05-07 | $16.29 | $18.46 | 328,000 | — | — |
| 2012-05-04 | $16.53 | $18.73 | 747,700 | — | — |
| 2012-05-03 | $16.11 | $18.25 | 347,100 | — | — |
| 2012-05-02 | $16.05 | $18.19 | 543,300 | — | — |
| 2012-05-01 | $16.29 | $18.46 | 258,900 | — | — |
| 2012-04-30 | $16.30 | $18.47 | 251,000 | — | — |
| 2012-04-27 | $16.36 | $18.54 | 367,400 | — | — |
| 2012-04-26 | $15.82 | $17.92 | 217,600 | — | — |
| 2012-04-25 | $15.84 | $17.95 | 268,300 | — | — |
| 2012-04-24 | $15.80 | $17.90 | 424,600 | — | — |
| 2012-04-23 | $15.85 | $17.96 | 262,100 | — | — |
| 2012-04-20 | $15.63 | $17.71 | 378,900 | — | — |
| 2012-04-19 | $15.16 | $17.18 | 449,000 | — | — |
| 2012-04-18 | $15.28 | $17.31 | 300,300 | — | — |
| 2012-04-17 | $15.21 | $17.23 | 317,400 | — | — |
| 2012-04-16 | $15.15 | $17.17 | 325,300 | — | — |
| 2012-04-13 | $15.42 | $17.47 | 175,000 | — | — |
| 2012-04-12 | $15.76 | $17.86 | 230,000 | — | — |
| 2012-04-11 | $15.21 | $17.23 | 386,400 | — | — |
| 2012-04-10 | $14.87 | $16.85 | 525,700 | — | — |
| 2012-04-09 | $15.29 | $17.32 | 395,600 | — | — |
| 2012-04-05 | $15.11 | $17.12 | 165,700 | — | — |
| 2012-04-04 | $14.99 | $16.98 | 154,100 | — | — |
| 2012-04-03 | $15.14 | $17.15 | 302,500 | — | — |
| 2012-04-02 | $15.06 | $16.96 | 379,400 | — | — |
| 2012-03-30 | $15.51 | $17.47 | 337,000 | — | — |
| 2012-03-29 | $15.21 | $17.13 | 361,400 | — | — |
| 2012-03-28 | $14.90 | $16.78 | 253,900 | — | — |
| 2012-03-27 | $14.82 | $16.69 | 339,900 | — | — |
| 2012-03-26 | $14.49 | $16.32 | 128,800 | — | — |
| 2012-03-23 | $14.39 | $16.21 | 157,300 | — | — |
| 2012-03-22 | $13.86 | $15.61 | 187,300 | — | — |
| 2012-03-21 | $14.11 | $15.89 | 201,300 | — | — |
| 2012-03-20 | $13.93 | $15.69 | 210,600 | — | — |
| 2012-03-19 | $14.32 | $16.13 | 260,600 | — | — |
| 2012-03-16 | $14.42 | $16.24 | 319,100 | — | — |
| 2012-03-15 | $14.20 | $15.99 | 278,000 | — | — |
| 2012-03-14 | $14.13 | $15.91 | 349,900 | — | — |
| 2012-03-13 | $14.71 | $16.57 | 387,400 | — | — |
| 2012-03-12 | $14.22 | $16.02 | 276,600 | — | — |
| 2012-03-09 | $14.12 | $15.90 | 355,900 | — | — |
| 2012-03-08 | $13.85 | $15.60 | 306,000 | — | — |
| 2012-03-07 | $13.55 | $15.26 | 118,000 | — | — |
| 2012-03-06 | $13.06 | $14.71 | 153,100 | — | — |
| 2012-03-05 | $13.46 | $15.16 | 127,500 | — | — |
| 2012-03-02 | $13.35 | $15.04 | 203,500 | — | — |
| 2012-03-01 | $13.57 | $15.28 | 296,000 | — | — |
| 2012-02-29 | $13.21 | $14.88 | 255,300 | — | — |
| 2012-02-28 | $12.99 | $14.63 | 238,700 | — | — |
| 2012-02-27 | $13.04 | $14.69 | 223,400 | — | — |
| 2012-02-24 | $13.35 | $15.04 | 27,600 | — | — |
| 2012-02-23 | $13.86 | $15.57 | 210,000 | — | — |
| 2012-02-22 | $13.73 | $15.42 | 167,300 | — | — |
| 2012-02-21 | $13.80 | $15.50 | 284,300 | — | — |
| 2012-02-17 | $13.34 | $14.98 | 82,100 | — | — |
| 2012-02-16 | $13.72 | $15.41 | 95,800 | — | — |
| 2012-02-15 | $13.28 | $14.92 | 131,400 | — | — |
| 2012-02-14 | $13.64 | $15.32 | 159,900 | — | — |
| 2012-02-13 | $13.35 | $14.99 | 163,900 | — | — |
| 2012-02-10 | $13.72 | $15.41 | 146,800 | — | — |
| 2012-02-09 | $13.88 | $15.59 | 192,200 | — | — |
| 2012-02-08 | $14.27 | $16.03 | 290,600 | — | — |
| 2012-02-07 | $14.07 | $15.80 | 272,900 | — | — |
| 2012-02-06 | $13.64 | $15.32 | 201,600 | — | — |
| 2012-02-03 | $13.53 | $15.20 | 310,900 | — | — |
| 2012-02-02 | $12.95 | $14.55 | 171,800 | — | — |
| 2012-02-01 | $12.94 | $14.53 | 249,400 | — | — |
| 2012-01-31 | $12.59 | $14.14 | 181,900 | — | — |
| 2012-01-30 | $12.21 | $13.71 | 170,100 | — | — |
| 2012-01-27 | $12.03 | $13.51 | 333,800 | — | — |
| 2012-01-26 | $12.77 | $14.34 | 240,300 | — | — |
| 2012-01-25 | $13.15 | $14.77 | 268,200 | — | — |
| 2012-01-24 | $13.08 | $14.69 | 125,000 | — | — |
| 2012-01-23 | $12.73 | $14.30 | 165,800 | — | — |
| 2012-01-20 | $12.91 | $14.50 | 141,400 | — | — |
| 2012-01-19 | $12.73 | $14.30 | 203,500 | — | — |
| 2012-01-18 | $12.87 | $14.46 | 289,200 | — | — |
| 2012-01-17 | $12.29 | $13.80 | 230,800 | — | — |
| 2012-01-13 | $12.01 | $13.49 | 427,100 | — | — |
| 2012-01-12 | $11.71 | $13.15 | 158,900 | — | — |
| 2012-01-11 | $11.29 | $12.68 | 85,500 | — | — |
| 2012-01-10 | $11.38 | $12.78 | 147,500 | — | — |
| 2012-01-09 | $11.13 | $12.50 | 363,800 | — | — |
| 2012-01-06 | $11.62 | $13.05 | 181,500 | — | — |
| 2012-01-05 | $11.52 | $12.94 | 341,600 | — | — |
| 2012-01-04 | $11.70 | $13.14 | 123,900 | — | — |
| 2012-01-03 | $11.75 | $13.20 | 236,100 | — | — |