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
- 1999-12-02 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 | $20.70 | $21.00 | 10,900 | — | — |
| 2012-12-28 | $19.92 | $20.21 | 11,400 | — | — |
| 2012-12-27 | $19.87 | $20.16 | 15,600 | — | — |
| 2012-12-26 | $19.77 | $20.06 | 19,400 | — | — |
| 2012-12-24 | $19.70 | $19.99 | 12,300 | — | — |
| 2012-12-21 | $20.61 | $20.91 | 55,900 | — | — |
| 2012-12-20 | $20.06 | $20.35 | 28,800 | — | — |
| 2012-12-19 | $20.47 | $20.77 | 16,200 | — | — |
| 2012-12-18 | $20.95 | $21.26 | 13,800 | — | — |
| 2012-12-17 | $20.37 | $20.67 | 22,400 | — | — |
| 2012-12-14 | $19.85 | $20.14 | 13,200 | — | — |
| 2012-12-13 | $19.55 | $19.84 | 29,200 | — | — |
| 2012-12-12 | $19.00 | $19.28 | 11,100 | — | — |
| 2012-12-11 | $19.13 | $19.41 | 26,900 | — | — |
| 2012-12-10 | $19.11 | $19.39 | 19,000 | — | — |
| 2012-12-07 | $18.87 | $19.15 | 16,200 | — | — |
| 2012-12-06 | $18.86 | $19.14 | 5,800 | — | — |
| 2012-12-05 | $18.87 | $19.15 | 19,200 | — | — |
| 2012-12-04 | $18.79 | $19.07 | 28,500 | — | — |
| 2012-12-03 | $18.61 | $18.88 | 43,900 | — | — |
| 2012-11-30 | $18.57 | $18.84 | 17,900 | — | — |
| 2012-11-29 | $17.99 | $18.25 | 50,100 | — | — |
| 2012-11-28 | $18.00 | $18.26 | 23,700 | — | — |
| 2012-11-27 | $17.98 | $18.24 | 38,000 | — | — |
| 2012-11-26 | $17.97 | $18.23 | 41,700 | — | — |
| 2012-11-23 | $18.00 | $18.26 | 16,600 | — | — |
| 2012-11-21 | $18.00 | $18.26 | 18,300 | — | — |
| 2012-11-20 | $17.91 | $18.17 | 13,300 | — | — |
| 2012-11-19 | $18.18 | $18.45 | 25,000 | — | — |
| 2012-11-16 | $18.01 | $18.27 | 38,600 | — | — |
| 2012-11-15 | $18.88 | $19.16 | 8,000 | — | — |
| 2012-11-14 | $18.81 | $19.09 | 14,900 | — | — |
| 2012-11-13 | $19.39 | $19.67 | 8,700 | — | — |
| 2012-11-12 | $19.24 | $19.52 | 3,300 | — | — |
| 2012-11-09 | $19.25 | $19.53 | 26,400 | — | — |
| 2012-11-08 | $19.14 | $19.42 | 26,900 | — | — |
| 2012-11-07 | $19.61 | $19.90 | 19,400 | — | — |
| 2012-11-06 | $20.43 | $20.73 | 22,100 | — | — |
| 2012-11-05 | $20.64 | $20.94 | 18,500 | — | — |
| 2012-11-02 | $20.52 | $20.82 | 28,100 | — | — |
| 2012-11-01 | $20.83 | $21.02 | 82,800 | — | — |
| 2012-10-31 | $19.64 | $19.82 | 12,800 | — | — |
| 2012-10-26 | $19.52 | $19.70 | 22,700 | — | — |
| 2012-10-25 | $19.43 | $19.61 | 13,900 | — | — |
| 2012-10-24 | $19.43 | $19.61 | 13,600 | — | — |
| 2012-10-23 | $19.60 | $19.78 | 19,600 | — | — |
| 2012-10-22 | $20.07 | $20.26 | 17,500 | — | — |
| 2012-10-19 | $20.34 | $20.53 | 21,800 | — | — |
| 2012-10-18 | $21.20 | $21.40 | 12,200 | — | — |
| 2012-10-17 | $21.68 | $21.88 | 3,400 | — | — |
| 2012-10-16 | $22.10 | $22.31 | 18,900 | — | — |
| 2012-10-15 | $22.28 | $22.49 | 8,500 | — | — |
| 2012-10-12 | $22.40 | $22.61 | 10,700 | — | — |
| 2012-10-11 | $22.60 | $22.81 | 3,600 | — | — |
| 2012-10-10 | $22.37 | $22.58 | 8,400 | — | — |
| 2012-10-09 | $22.65 | $22.86 | 8,700 | — | — |
| 2012-10-08 | $22.60 | $22.81 | 21,500 | — | — |
| 2012-10-05 | $22.35 | $22.56 | 27,400 | — | — |
| 2012-10-04 | $22.27 | $22.48 | 36,000 | — | — |
| 2012-10-03 | $21.95 | $22.15 | 9,200 | — | — |
| 2012-10-02 | $22.05 | $22.26 | 9,000 | — | — |
| 2012-10-01 | $22.11 | $22.32 | 5,700 | — | — |
| 2012-09-28 | $22.25 | $22.46 | 7,300 | — | — |
| 2012-09-27 | $22.38 | $22.59 | 10,100 | — | — |
| 2012-09-26 | $22.36 | $22.57 | 13,900 | — | — |
| 2012-09-25 | $22.21 | $22.42 | 33,100 | — | — |
| 2012-09-24 | $23.13 | $23.35 | 24,600 | — | — |
| 2012-09-21 | $22.51 | $22.72 | 35,400 | — | — |
| 2012-09-20 | $22.19 | $22.40 | 18,800 | — | — |
| 2012-09-19 | $22.48 | $22.69 | 11,800 | — | — |
| 2012-09-18 | $22.58 | $22.79 | 21,000 | — | — |
| 2012-09-17 | $22.60 | $22.81 | 9,600 | — | — |
| 2012-09-14 | $22.73 | $22.94 | 30,600 | — | — |
| 2012-09-13 | $22.39 | $22.60 | 15,800 | — | — |
| 2012-09-12 | $22.02 | $22.22 | 7,800 | — | — |
| 2012-09-11 | $22.22 | $22.43 | 16,500 | — | — |
| 2012-09-10 | $22.24 | $22.45 | 7,000 | — | — |
| 2012-09-07 | $22.18 | $22.39 | 28,800 | — | — |
| 2012-09-06 | $22.34 | $22.55 | 15,200 | — | — |
| 2012-09-05 | $21.74 | $21.94 | 15,000 | — | — |
| 2012-09-04 | $21.74 | $21.94 | 34,500 | — | — |
| 2012-08-31 | $21.74 | $21.94 | 13,000 | — | — |
| 2012-08-30 | $21.24 | $21.44 | 6,500 | — | — |
| 2012-08-29 | $21.58 | $21.78 | 16,800 | — | — |
| 2012-08-28 | $21.54 | $21.74 | 17,700 | — | — |
| 2012-08-27 | $21.47 | $21.67 | 25,300 | — | — |
| 2012-08-24 | $21.60 | $21.80 | 15,400 | — | — |
| 2012-08-23 | $21.31 | $21.51 | 66,400 | — | — |
| 2012-08-22 | $21.80 | $22.00 | 10,100 | — | — |
| 2012-08-21 | $22.20 | $22.41 | 54,000 | — | — |
| 2012-08-20 | $23.05 | $23.26 | 14,200 | — | — |
| 2012-08-17 | $23.60 | $23.82 | 10,500 | — | — |
| 2012-08-16 | $23.55 | $23.77 | 23,000 | — | — |
| 2012-08-15 | $22.76 | $22.97 | 13,000 | — | — |
| 2012-08-14 | $22.65 | $22.86 | 17,700 | — | — |
| 2012-08-13 | $22.99 | $23.20 | 24,700 | — | — |
| 2012-08-10 | $22.27 | $22.48 | 20,600 | — | — |
| 2012-08-09 | $23.13 | $23.35 | 9,500 | — | — |
| 2012-08-08 | $22.72 | $22.93 | 14,300 | — | — |
| 2012-08-07 | $22.84 | $22.94 | 27,500 | — | — |
| 2012-08-06 | $23.38 | $23.48 | 43,800 | — | — |
| 2012-08-03 | $23.35 | $23.45 | 23,100 | — | — |
| 2012-08-02 | $22.99 | $23.09 | 33,400 | — | — |
| 2012-08-01 | $22.49 | $22.59 | 44,300 | — | — |
| 2012-07-31 | $24.29 | $24.40 | 44,100 | — | — |
| 2012-07-30 | $25.38 | $25.49 | 10,800 | — | — |
| 2012-07-27 | $26.28 | $26.40 | 44,400 | — | — |
| 2012-07-26 | $25.46 | $25.57 | 10,000 | — | — |
| 2012-07-25 | $25.84 | $25.95 | 50,000 | — | — |
| 2012-07-24 | $25.51 | $25.62 | 16,800 | — | — |
| 2012-07-23 | $26.89 | $27.01 | 40,500 | — | — |
| 2012-07-20 | $27.64 | $27.76 | 41,200 | — | — |
| 2012-07-19 | $27.76 | $27.88 | 6,100 | — | — |
| 2012-07-18 | $28.00 | $28.12 | 11,600 | — | — |
| 2012-07-17 | $27.74 | $27.86 | 38,400 | — | — |
| 2012-07-16 | $27.83 | $27.95 | 8,500 | — | — |
| 2012-07-13 | $27.76 | $27.88 | 53,100 | — | — |
| 2012-07-12 | $27.30 | $27.42 | 20,200 | — | — |
| 2012-07-11 | $26.66 | $26.78 | 39,300 | — | — |
| 2012-07-10 | $26.18 | $26.30 | 16,700 | — | — |
| 2012-07-09 | $26.73 | $26.85 | 7,500 | — | — |
| 2012-07-06 | $26.69 | $26.81 | 27,500 | — | — |
| 2012-07-05 | $26.62 | $26.74 | 19,500 | — | — |
| 2012-07-03 | $26.54 | $26.66 | 15,300 | — | — |
| 2012-07-02 | $26.24 | $26.36 | 38,500 | — | — |
| 2012-06-29 | $25.66 | $25.77 | 42,900 | — | — |
| 2012-06-28 | $25.30 | $25.41 | 23,600 | — | — |
| 2012-06-27 | $25.67 | $25.78 | 25,300 | — | — |
| 2012-06-26 | $24.63 | $24.74 | 31,100 | — | — |
| 2012-06-25 | $24.49 | $24.60 | 18,000 | — | — |
| 2012-06-22 | $24.73 | $24.84 | 179,100 | — | — |
| 2012-06-21 | $24.25 | $24.36 | 37,800 | — | — |
| 2012-06-20 | $25.48 | $25.59 | 50,400 | — | — |
| 2012-06-19 | $26.32 | $26.44 | 19,000 | — | — |
| 2012-06-18 | $26.31 | $26.43 | 40,000 | — | — |
| 2012-06-15 | $26.51 | $26.63 | 41,200 | — | — |
| 2012-06-14 | $25.39 | $25.50 | 27,500 | — | — |
| 2012-06-13 | $24.57 | $24.68 | 20,000 | — | — |
| 2012-06-12 | $24.90 | $25.01 | 44,000 | — | — |
| 2012-06-11 | $25.21 | $25.32 | 28,600 | — | — |
| 2012-06-08 | $25.29 | $25.40 | 28,900 | — | — |
| 2012-06-07 | $26.16 | $26.28 | 22,400 | — | — |
| 2012-06-06 | $26.04 | $26.16 | 64,100 | — | — |
| 2012-06-05 | $26.10 | $26.22 | 35,900 | — | — |
| 2012-06-04 | $25.75 | $25.86 | 25,300 | — | — |
| 2012-06-01 | $24.87 | $24.98 | 33,200 | — | — |
| 2012-05-31 | $24.58 | $24.69 | 21,800 | — | — |
| 2012-05-30 | $24.75 | $24.86 | 11,800 | — | — |
| 2012-05-29 | $25.01 | $25.12 | 11,800 | — | — |
| 2012-05-25 | $24.94 | $25.05 | 16,400 | — | — |
| 2012-05-24 | $24.84 | $24.95 | 28,900 | — | — |
| 2012-05-23 | $24.85 | $24.96 | 23,400 | — | — |
| 2012-05-22 | $24.65 | $24.76 | 28,600 | — | — |
| 2012-05-21 | $24.67 | $24.78 | 22,500 | — | — |
| 2012-05-18 | $24.68 | $24.79 | 22,500 | — | — |
| 2012-05-17 | $24.61 | $24.72 | 37,800 | — | — |
| 2012-05-16 | $24.71 | $24.82 | 26,100 | — | — |
| 2012-05-15 | $23.76 | $23.87 | 14,600 | — | — |
| 2012-05-14 | $23.90 | $24.01 | 13,400 | — | — |
| 2012-05-11 | $24.82 | $24.93 | 15,500 | — | — |
| 2012-05-10 | $24.90 | $25.01 | 10,500 | — | — |
| 2012-05-09 | $24.85 | $24.96 | 22,200 | — | — |
| 2012-05-08 | $24.89 | $24.89 | 27,700 | — | — |
| 2012-05-07 | $25.19 | $25.19 | 20,900 | — | — |
| 2012-05-04 | $24.80 | $24.80 | 33,500 | — | — |
| 2012-05-03 | $25.90 | $25.90 | 24,100 | — | — |
| 2012-05-02 | $26.03 | $26.03 | 22,400 | — | — |
| 2012-05-01 | $26.17 | $26.17 | 26,800 | — | — |
| 2012-04-30 | $26.15 | $26.15 | 46,700 | — | — |
| 2012-04-27 | $26.05 | $26.05 | 109,100 | — | — |
| 2012-04-26 | $30.03 | $30.03 | 24,300 | — | — |
| 2012-04-25 | $29.94 | $29.94 | 30,000 | — | — |
| 2012-04-24 | $28.78 | $28.78 | 16,400 | — | — |
| 2012-04-23 | $28.15 | $28.15 | 18,600 | — | — |
| 2012-04-20 | $29.07 | $29.07 | 20,800 | — | — |
| 2012-04-19 | $28.38 | $28.38 | 25,500 | — | — |
| 2012-04-18 | $29.22 | $29.22 | 24,200 | — | — |
| 2012-04-17 | $29.22 | $29.22 | 12,500 | — | — |
| 2012-04-16 | $28.82 | $28.82 | 4,700 | — | — |
| 2012-04-13 | $28.71 | $28.71 | 12,200 | — | — |
| 2012-04-12 | $29.29 | $29.29 | 43,100 | — | — |
| 2012-04-11 | $28.63 | $28.63 | 19,600 | — | — |
| 2012-04-10 | $27.73 | $27.73 | 21,100 | — | — |
| 2012-04-09 | $27.98 | $27.98 | 16,100 | — | — |
| 2012-04-05 | $28.15 | $28.15 | 9,700 | — | — |
| 2012-04-04 | $27.99 | $27.99 | 27,300 | — | — |
| 2012-04-03 | $28.11 | $28.11 | 22,100 | — | — |
| 2012-04-02 | $28.47 | $28.47 | 25,600 | — | — |
| 2012-03-30 | $27.94 | $27.94 | 16,100 | — | — |
| 2012-03-29 | $28.31 | $28.31 | 12,800 | — | — |
| 2012-03-28 | $28.32 | $28.32 | 16,400 | — | — |
| 2012-03-27 | $28.15 | $28.15 | 15,800 | — | — |
| 2012-03-26 | $28.82 | $28.82 | 22,800 | — | — |
| 2012-03-23 | $28.69 | $28.69 | 14,300 | — | — |
| 2012-03-22 | $28.16 | $28.16 | 5,600 | — | — |
| 2012-03-21 | $28.26 | $28.26 | 14,800 | — | — |
| 2012-03-20 | $28.47 | $28.47 | 10,500 | — | — |
| 2012-03-19 | $28.70 | $28.70 | 8,600 | — | — |
| 2012-03-16 | $28.08 | $28.08 | 24,500 | — | — |
| 2012-03-15 | $28.14 | $28.14 | 11,600 | — | — |
| 2012-03-14 | $28.35 | $28.35 | 9,000 | — | — |
| 2012-03-13 | $28.95 | $28.95 | 13,700 | — | — |
| 2012-03-12 | $28.37 | $28.37 | 4,900 | — | — |
| 2012-03-09 | $28.10 | $28.10 | 21,500 | — | — |
| 2012-03-08 | $28.36 | $28.36 | 19,900 | — | — |
| 2012-03-07 | $28.12 | $28.12 | 12,800 | — | — |
| 2012-03-06 | $27.17 | $27.17 | 34,600 | — | — |
| 2012-03-05 | $27.02 | $27.02 | 32,500 | — | — |
| 2012-03-02 | $25.88 | $25.88 | 28,700 | — | — |
| 2012-03-01 | $27.03 | $27.03 | 19,800 | — | — |
| 2012-02-29 | $27.89 | $27.89 | 43,200 | — | — |
| 2012-02-28 | $28.90 | $28.90 | 21,000 | — | — |
| 2012-02-27 | $28.05 | $28.05 | 32,900 | — | — |
| 2012-02-24 | $28.60 | $28.60 | 54,600 | — | — |
| 2012-02-23 | $28.72 | $28.72 | 54,100 | — | — |
| 2012-02-22 | $28.36 | $28.36 | 22,800 | — | — |
| 2012-02-21 | $29.15 | $29.15 | 11,100 | — | — |
| 2012-02-17 | $29.34 | $29.34 | 8,500 | — | — |
| 2012-02-16 | $29.29 | $29.29 | 16,400 | — | — |
| 2012-02-15 | $29.20 | $29.20 | 9,600 | — | — |
| 2012-02-14 | $29.80 | $29.80 | 8,400 | — | — |
| 2012-02-13 | $30.27 | $30.27 | 12,000 | — | — |
| 2012-02-10 | $30.05 | $30.05 | 7,000 | — | — |
| 2012-02-09 | $30.18 | $30.18 | 21,300 | — | — |
| 2012-02-08 | $30.75 | $30.75 | 12,400 | — | — |
| 2012-02-07 | $31.25 | $31.25 | 11,200 | — | — |
| 2012-02-06 | $31.18 | $31.18 | 7,600 | — | — |
| 2012-02-03 | $31.83 | $31.83 | 22,600 | — | — |
| 2012-02-02 | $30.49 | $30.49 | 11,600 | — | — |
| 2012-02-01 | $29.34 | $29.34 | 56,100 | — | — |
| 2012-01-31 | $26.55 | $26.55 | 14,300 | — | — |
| 2012-01-30 | $26.92 | $26.92 | 8,700 | — | — |
| 2012-01-27 | $27.50 | $27.50 | 12,100 | — | — |
| 2012-01-26 | $27.66 | $27.66 | 18,100 | — | — |
| 2012-01-25 | $28.48 | $28.48 | 15,200 | — | — |
| 2012-01-24 | $28.10 | $28.10 | 18,500 | — | — |
| 2012-01-23 | $26.49 | $26.49 | 6,800 | — | — |
| 2012-01-20 | $26.69 | $26.69 | 5,900 | — | — |
| 2012-01-19 | $25.78 | $25.78 | 10,000 | — | — |
| 2012-01-18 | $25.63 | $25.63 | 17,400 | — | — |
| 2012-01-17 | $25.01 | $25.01 | 25,600 | — | — |
| 2012-01-13 | $25.10 | $25.10 | 16,900 | — | — |
| 2012-01-12 | $25.10 | $25.10 | 7,600 | — | — |
| 2012-01-11 | $24.73 | $24.73 | 5,500 | — | — |
| 2012-01-10 | $24.87 | $24.87 | 9,400 | — | — |
| 2012-01-09 | $24.93 | $24.93 | 11,200 | — | — |
| 2012-01-06 | $25.16 | $25.16 | 9,400 | — | — |
| 2012-01-05 | $25.19 | $25.19 | 16,700 | — | — |
| 2012-01-04 | $25.00 | $25.00 | 13,800 | — | — |
| 2012-01-03 | $25.60 | $25.60 | 39,300 | — | — |