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
- 1994-04-05 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 | $22.29 | $22.76 | 33,406 | — | — |
| 2012-12-28 | $21.90 | $22.37 | 14,443 | — | — |
| 2012-12-27 | $22.29 | $22.76 | 12,752 | — | — |
| 2012-12-26 | $22.53 | $23.01 | 12,752 | — | — |
| 2012-12-24 | $22.61 | $23.09 | 4,851 | — | — |
| 2012-12-21 | $22.72 | $23.20 | 48,363 | — | — |
| 2012-12-20 | $22.69 | $23.17 | 16,097 | — | — |
| 2012-12-19 | $22.10 | $22.56 | 23,116 | — | — |
| 2012-12-18 | $22.83 | $23.31 | 37,595 | — | — |
| 2012-12-17 | $21.63 | $22.09 | 28,702 | — | — |
| 2012-12-14 | $20.46 | $20.89 | 14,957 | — | — |
| 2012-12-13 | $20.00 | $20.42 | 15,472 | — | — |
| 2012-12-12 | $19.78 | $19.78 | 12,679 | — | — |
| 2012-12-11 | $19.84 | $19.84 | 20,213 | — | — |
| 2012-12-10 | $19.37 | $19.37 | 14,369 | — | — |
| 2012-12-07 | $19.56 | $19.56 | 19,220 | — | — |
| 2012-12-06 | $19.76 | $19.76 | 32,524 | — | — |
| 2012-12-05 | $20.44 | $20.44 | 16,280 | — | — |
| 2012-12-04 | $21.39 | $21.39 | 15,178 | — | — |
| 2012-12-03 | $21.66 | $21.66 | 15,288 | — | — |
| 2012-11-30 | $21.88 | $21.88 | 41,454 | — | — |
| 2012-11-29 | $21.03 | $21.03 | 23,483 | — | — |
| 2012-11-28 | $20.03 | $20.03 | 7,497 | — | — |
| 2012-11-27 | $19.95 | $19.95 | 14,994 | — | — |
| 2012-11-26 | $19.95 | $19.95 | 12,679 | — | — |
| 2012-11-23 | $19.02 | $19.02 | 12,532 | — | — |
| 2012-11-21 | $19.10 | $19.10 | 7,240 | — | — |
| 2012-11-20 | $18.42 | $18.42 | 10,878 | — | — |
| 2012-11-19 | $18.72 | $18.72 | 13,193 | — | — |
| 2012-11-16 | $17.58 | $17.58 | 25,872 | — | — |
| 2012-11-15 | $18.10 | $18.10 | 9,776 | — | — |
| 2012-11-14 | $18.45 | $18.45 | 26,570 | — | — |
| 2012-11-13 | $18.64 | $18.64 | 35,684 | — | — |
| 2012-11-12 | $18.61 | $18.61 | 27,232 | — | — |
| 2012-11-09 | $19.29 | $19.29 | 25,615 | — | — |
| 2012-11-08 | $20.38 | $20.38 | 25,615 | — | — |
| 2012-11-07 | $20.82 | $20.82 | 35,758 | — | — |
| 2012-11-06 | $21.41 | $21.41 | 36,236 | — | — |
| 2012-11-05 | $19.76 | $19.76 | 30,135 | — | — |
| 2012-11-02 | $19.54 | $19.54 | 23,336 | — | — |
| 2012-11-01 | $19.10 | $19.10 | 37,338 | — | — |
| 2012-10-31 | $20.03 | $20.03 | 19,367 | — | — |
| 2012-10-26 | $19.59 | $19.59 | 15,251 | — | — |
| 2012-10-25 | $18.86 | $18.86 | 31,421 | — | — |
| 2012-10-24 | $19.35 | $19.35 | 16,207 | — | — |
| 2012-10-23 | $19.67 | $19.67 | 33,222 | — | — |
| 2012-10-22 | $20.16 | $20.16 | 31,311 | — | — |
| 2012-10-19 | $20.84 | $20.84 | 43,145 | — | — |
| 2012-10-18 | $21.80 | $21.80 | 30,025 | — | — |
| 2012-10-17 | $21.22 | $21.22 | 32,524 | — | — |
| 2012-10-16 | $20.38 | $20.38 | 36,860 | — | — |
| 2012-10-15 | $19.48 | $19.48 | 22,601 | — | — |
| 2012-10-12 | $19.13 | $19.13 | 35,317 | — | — |
| 2012-10-11 | $19.07 | $19.07 | 18,302 | — | — |
| 2012-10-10 | $19.05 | $19.05 | 35,684 | — | — |
| 2012-10-09 | $19.48 | $19.48 | 19,294 | — | — |
| 2012-10-08 | $19.54 | $19.54 | 33,112 | — | — |
| 2012-10-05 | $19.92 | $19.92 | 22,160 | — | — |
| 2012-10-04 | $20.05 | $20.05 | 18,779 | — | — |
| 2012-10-03 | $19.89 | $19.89 | 25,321 | — | — |
| 2012-10-02 | $19.92 | $19.92 | 34,508 | — | — |
| 2012-10-01 | $19.78 | $19.78 | 19,441 | — | — |
| 2012-09-28 | $19.59 | $19.59 | 24,255 | — | — |
| 2012-09-27 | $19.51 | $19.51 | 12,789 | — | — |
| 2012-09-26 | $19.32 | $19.32 | 20,654 | — | — |
| 2012-09-25 | $19.29 | $19.29 | 42,667 | — | — |
| 2012-09-24 | $19.40 | $19.40 | 56,301 | — | — |
| 2012-09-21 | $19.16 | $19.16 | 30,025 | — | — |
| 2012-09-20 | $18.45 | $18.45 | 31,238 | — | — |
| 2012-09-19 | $18.64 | $18.64 | 28,408 | — | — |
| 2012-09-18 | $18.86 | $18.86 | 22,271 | — | — |
| 2012-09-17 | $18.56 | $18.56 | 40,976 | — | — |
| 2012-09-14 | $18.45 | $18.45 | 62,365 | — | — |
| 2012-09-13 | $17.74 | $17.74 | 34,031 | — | — |
| 2012-09-12 | $17.82 | $17.82 | 32,855 | — | — |
| 2012-09-11 | $17.61 | $17.61 | 26,129 | — | — |
| 2012-09-10 | $16.95 | $16.95 | 89,192 | — | — |
| 2012-09-07 | $18.01 | $18.01 | 42,483 | — | — |
| 2012-09-06 | $17.88 | $17.88 | 41,234 | — | — |
| 2012-09-05 | $16.93 | $16.93 | 28,886 | — | — |
| 2012-09-04 | $16.93 | $16.93 | 35,905 | — | — |
| 2012-08-31 | $16.60 | $16.60 | 26,717 | — | — |
| 2012-08-30 | $16.22 | $16.22 | 23,998 | — | — |
| 2012-08-29 | $16.54 | $16.54 | 14,774 | — | — |
| 2012-08-28 | $16.57 | $16.57 | 32,267 | — | — |
| 2012-08-27 | $16.38 | $16.38 | 37,412 | — | — |
| 2012-08-24 | $16.68 | $16.68 | 35,464 | — | — |
| 2012-08-23 | $16.84 | $16.84 | 58,984 | — | — |
| 2012-08-22 | $17.09 | $17.09 | 31,752 | — | — |
| 2012-08-21 | $18.50 | $18.50 | 30,907 | — | — |
| 2012-08-20 | $18.29 | $18.29 | 48,547 | — | — |
| 2012-08-17 | $18.88 | $18.88 | 75,117 | — | — |
| 2012-08-16 | $17.63 | $17.63 | 32,524 | — | — |
| 2012-08-15 | $17.41 | $17.41 | 49,025 | — | — |
| 2012-08-14 | $17.31 | $17.31 | 23,851 | — | — |
| 2012-08-13 | $17.31 | $17.31 | 45,350 | — | — |
| 2012-08-10 | $17.66 | $17.66 | 33,737 | — | — |
| 2012-08-09 | $17.58 | $17.58 | 50,274 | — | — |
| 2012-08-08 | $16.52 | $16.52 | 29,584 | — | — |
| 2012-08-07 | $16.33 | $16.33 | 65,268 | — | — |
| 2012-08-06 | $16.49 | $16.49 | 128,074 | — | — |
| 2012-08-03 | $16.84 | $16.84 | 79,454 | — | — |
| 2012-08-02 | $16.87 | $16.87 | 133,917 | — | — |
| 2012-08-01 | $17.20 | $17.20 | 67,657 | — | — |
| 2012-07-31 | $18.99 | $18.99 | 158,356 | — | — |
| 2012-07-30 | $20.03 | $20.03 | 169,381 | — | — |
| 2012-07-27 | $24.16 | $24.16 | 49,466 | — | — |
| 2012-07-26 | $24.27 | $24.27 | 38,110 | — | — |
| 2012-07-25 | $24.57 | $24.57 | 37,228 | — | — |
| 2012-07-24 | $24.79 | $24.79 | 47,481 | — | — |
| 2012-07-23 | $26.45 | $26.45 | 39,286 | — | — |
| 2012-07-20 | $26.83 | $26.83 | 14,333 | — | — |
| 2012-07-19 | $27.51 | $27.51 | 20,066 | — | — |
| 2012-07-18 | $27.86 | $27.86 | 23,557 | — | — |
| 2012-07-17 | $28.00 | $28.00 | 41,932 | — | — |
| 2012-07-16 | $27.67 | $27.67 | 17,530 | — | — |
| 2012-07-13 | $27.40 | $27.40 | 35,501 | — | — |
| 2012-07-12 | $26.86 | $26.86 | 32,377 | — | — |
| 2012-07-11 | $27.97 | $27.97 | 30,209 | — | — |
| 2012-07-10 | $26.94 | $26.94 | 27,158 | — | — |
| 2012-07-09 | $27.97 | $27.97 | 26,350 | — | — |
| 2012-07-06 | $28.08 | $28.08 | 31,274 | — | — |
| 2012-07-05 | $28.27 | $28.27 | 42,740 | — | — |
| 2012-07-03 | $28.46 | $28.46 | 45,607 | — | — |
| 2012-07-02 | $27.92 | $27.92 | 42,446 | — | — |
| 2012-06-29 | $26.42 | $26.42 | 37,926 | — | — |
| 2012-06-28 | $25.85 | $25.85 | 37,963 | — | — |
| 2012-06-27 | $25.82 | $25.82 | 40,829 | — | — |
| 2012-06-26 | $24.24 | $24.24 | 43,218 | — | — |
| 2012-06-25 | $24.93 | $24.93 | 57,367 | — | — |
| 2012-06-22 | $24.68 | $24.68 | 800,415 | — | — |
| 2012-06-21 | $24.71 | $24.71 | 96,506 | — | — |
| 2012-06-20 | $27.07 | $27.07 | 49,208 | — | — |
| 2012-06-19 | $28.41 | $28.41 | 69,421 | — | — |
| 2012-06-18 | $27.10 | $27.10 | 85,150 | — | — |
| 2012-06-15 | $27.10 | $27.10 | 57,220 | — | — |
| 2012-06-14 | $26.72 | $26.72 | 86,399 | — | — |
| 2012-06-13 | $26.86 | $26.86 | 30,245 | — | — |
| 2012-06-12 | $27.18 | $27.18 | 57,918 | — | — |
| 2012-06-11 | $26.88 | $26.88 | 108,780 | — | — |
| 2012-06-08 | $25.71 | $25.71 | 47,444 | — | — |
| 2012-06-07 | $26.20 | $26.20 | 39,470 | — | — |
| 2012-06-06 | $25.93 | $25.93 | 44,210 | — | — |
| 2012-06-05 | $25.22 | $25.22 | 33,994 | — | — |
| 2012-06-04 | $24.46 | $24.46 | 53,177 | — | — |
| 2012-06-01 | $23.65 | $23.65 | 32,597 | — | — |
| 2012-05-31 | $25.50 | $25.50 | 39,617 | — | — |
| 2012-05-30 | $24.49 | $24.49 | 19,367 | — | — |
| 2012-05-29 | $25.85 | $25.85 | 55,125 | — | — |
| 2012-05-25 | $25.33 | $25.33 | 16,391 | — | — |
| 2012-05-24 | $25.36 | $25.36 | 34,398 | — | — |
| 2012-05-23 | $24.84 | $24.84 | 39,690 | — | — |
| 2012-05-22 | $25.47 | $25.47 | 36,383 | — | — |
| 2012-05-21 | $25.77 | $25.77 | 45,019 | — | — |
| 2012-05-18 | $24.93 | $24.93 | 34,949 | — | — |
| 2012-05-17 | $25.20 | $25.20 | 39,911 | — | — |
| 2012-05-16 | $26.67 | $26.67 | 63,725 | — | — |
| 2012-05-15 | $27.67 | $27.67 | 31,605 | — | — |
| 2012-05-14 | $27.02 | $27.02 | 77,984 | — | — |
| 2012-05-11 | $27.40 | $27.40 | 41,638 | — | — |
| 2012-05-10 | $28.76 | $28.76 | 50,348 | — | — |
| 2012-05-09 | $28.52 | $28.52 | 49,980 | — | — |
| 2012-05-08 | $28.90 | $28.90 | 53,361 | — | — |
| 2012-05-07 | $29.06 | $29.06 | 86,363 | — | — |
| 2012-05-04 | $28.46 | $28.46 | 58,580 | — | — |
| 2012-05-03 | $28.44 | $28.44 | 97,424 | — | — |
| 2012-05-02 | $30.83 | $30.83 | 76,403 | — | — |
| 2012-05-01 | $31.43 | $31.43 | 132,374 | — | — |
| 2012-04-30 | $31.05 | $31.05 | 275,662 | — | — |
| 2012-04-27 | $27.24 | $27.24 | 41,785 | — | — |
| 2012-04-26 | $26.07 | $26.07 | 29,951 | — | — |
| 2012-04-25 | $24.98 | $24.98 | 23,963 | — | — |
| 2012-04-24 | $24.85 | $24.85 | 26,780 | — | — |
| 2012-04-23 | $24.15 | $24.15 | 33,147 | — | — |
| 2012-04-20 | $24.05 | $24.05 | 18,406 | — | — |
| 2012-04-19 | $24.23 | $24.23 | 21,493 | — | — |
| 2012-04-18 | $24.72 | $24.72 | 13,274 | — | — |
| 2012-04-17 | $24.80 | $24.80 | 19,757 | — | — |
| 2012-04-16 | $24.36 | $24.36 | 42,292 | — | — |
| 2012-04-13 | $24.18 | $24.18 | 11,075 | — | — |
| 2012-04-12 | $24.33 | $24.33 | 33,687 | — | — |
| 2012-04-11 | $23.61 | $23.61 | 54,408 | — | — |
| 2012-04-10 | $24.00 | $24.00 | 61,238 | — | — |
| 2012-04-09 | $25.86 | $25.86 | 24,580 | — | — |
| 2012-04-05 | $25.55 | $25.55 | 30,368 | — | — |
| 2012-04-04 | $25.47 | $25.47 | 20,027 | — | — |
| 2012-04-03 | $26.67 | $26.67 | 28,053 | — | — |
| 2012-04-02 | $26.36 | $26.36 | 45,726 | — | — |
| 2012-03-30 | $25.71 | $25.71 | 24,040 | — | — |
| 2012-03-29 | $25.66 | $25.66 | 56,299 | — | — |
| 2012-03-28 | $25.01 | $25.01 | 62,550 | — | — |
| 2012-03-27 | $26.10 | $26.10 | 23,731 | — | — |
| 2012-03-26 | $27.08 | $27.08 | 36,427 | — | — |
| 2012-03-23 | $26.95 | $26.95 | 19,641 | — | — |
| 2012-03-22 | $26.43 | $26.43 | 62,589 | — | — |
| 2012-03-21 | $26.93 | $26.93 | 39,359 | — | — |
| 2012-03-20 | $26.67 | $26.67 | 33,648 | — | — |
| 2012-03-19 | $26.80 | $26.80 | 93,961 | — | — |
| 2012-03-16 | $27.34 | $27.34 | 95,851 | — | — |
| 2012-03-15 | $27.99 | $27.99 | 50,357 | — | — |
| 2012-03-14 | $28.07 | $28.07 | 59,926 | — | — |
| 2012-03-13 | $27.65 | $27.65 | 71,503 | — | — |
| 2012-03-12 | $27.68 | $27.68 | 40,980 | — | — |
| 2012-03-09 | $27.63 | $27.63 | 86,089 | — | — |
| 2012-03-08 | $27.34 | $27.34 | 35,462 | — | — |
| 2012-03-07 | $26.93 | $26.93 | 40,517 | — | — |
| 2012-03-06 | $27.11 | $27.11 | 53,444 | — | — |
| 2012-03-05 | $27.34 | $27.34 | 69,187 | — | — |
| 2012-03-02 | $26.54 | $26.54 | 87,555 | — | — |
| 2012-03-01 | $27.13 | $27.13 | 63,399 | — | — |
| 2012-02-29 | $26.28 | $26.28 | 124,290 | — | — |
| 2012-02-28 | $25.53 | $25.53 | 83,117 | — | — |
| 2012-02-27 | $27.24 | $27.24 | 271,232 | — | — |
| 2012-02-24 | $23.40 | $23.40 | 26,355 | — | — |
| 2012-02-23 | $24.23 | $24.23 | 38,896 | — | — |
| 2012-02-22 | $23.92 | $23.92 | 122,129 | — | — |
| 2012-02-21 | $22.29 | $22.29 | 17,364 | — | — |
| 2012-02-17 | $21.77 | $21.77 | 22,882 | — | — |
| 2012-02-16 | $21.61 | $21.61 | 67,798 | — | — |
| 2012-02-15 | $21.67 | $21.67 | 36,581 | — | — |
| 2012-02-14 | $21.64 | $21.64 | 28,207 | — | — |
| 2012-02-13 | $22.65 | $22.65 | 30,407 | — | — |
| 2012-02-10 | $22.62 | $22.62 | 35,462 | — | — |
| 2012-02-09 | $22.81 | $22.81 | 40,092 | — | — |
| 2012-02-08 | $22.18 | $22.18 | 50,550 | — | — |
| 2012-02-07 | $21.22 | $21.22 | 46,305 | — | — |
| 2012-02-06 | $20.73 | $20.73 | 53,328 | — | — |
| 2012-02-03 | $19.95 | $19.95 | 56,415 | — | — |
| 2012-02-02 | $19.64 | $19.64 | 75,207 | — | — |
| 2012-02-01 | $20.27 | $20.27 | 70,461 | — | — |
| 2012-01-31 | $21.15 | $21.15 | 39,475 | — | — |
| 2012-01-30 | $21.54 | $21.54 | 27,281 | — | — |
| 2012-01-27 | $21.82 | $21.82 | 21,377 | — | — |
| 2012-01-26 | $21.85 | $21.85 | 45,340 | — | — |
| 2012-01-25 | $22.29 | $22.29 | 31,835 | — | — |
| 2012-01-24 | $21.82 | $21.82 | 26,278 | — | — |
| 2012-01-23 | $21.30 | $21.30 | 38,240 | — | — |
| 2012-01-20 | $21.28 | $21.28 | 70,268 | — | — |
| 2012-01-19 | $22.52 | $22.52 | 56,261 | — | — |
| 2012-01-18 | $22.21 | $22.21 | 48,929 | — | — |
| 2012-01-17 | $22.16 | $22.16 | 77,484 | — | — |
| 2012-01-13 | $21.22 | $21.22 | 55,527 | — | — |
| 2012-01-12 | $21.04 | $21.04 | 68,879 | — | — |
| 2012-01-11 | $20.52 | $20.52 | 38,279 | — | — |
| 2012-01-10 | $19.25 | $19.25 | 23,037 | — | — |
| 2012-01-09 | $18.56 | $18.56 | 16,979 | — | — |
| 2012-01-06 | $18.74 | $18.74 | 12,271 | — | — |
| 2012-01-05 | $18.56 | $18.56 | 16,708 | — | — |
| 2012-01-04 | $18.37 | $18.37 | 27,937 | — | — |
| 2012-01-03 | $18.48 | $18.48 | 37,584 | — | — |