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
- 1984-06-04 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 | $19.80 | $19.80 | 215,100 | — | — |
| 2012-12-28 | $19.62 | $19.62 | 244,700 | — | — |
| 2012-12-27 | $19.57 | $19.57 | 233,000 | — | — |
| 2012-12-26 | $19.65 | $19.65 | 133,600 | — | — |
| 2012-12-24 | $19.76 | $19.76 | 106,800 | — | — |
| 2012-12-21 | $19.59 | $19.59 | 538,500 | — | — |
| 2012-12-20 | $19.61 | $19.61 | 167,700 | — | — |
| 2012-12-19 | $19.53 | $19.53 | 215,900 | — | — |
| 2012-12-18 | $19.73 | $19.73 | 355,400 | — | — |
| 2012-12-17 | $19.36 | $19.36 | 400,700 | — | — |
| 2012-12-14 | $18.67 | $18.67 | 330,700 | — | — |
| 2012-12-13 | $19.23 | $19.23 | 339,400 | — | — |
| 2012-12-12 | $19.13 | $19.13 | 236,200 | — | — |
| 2012-12-11 | $19.13 | $19.13 | 164,800 | — | — |
| 2012-12-10 | $18.79 | $18.79 | 202,100 | — | — |
| 2012-12-07 | $18.59 | $18.59 | 142,400 | — | — |
| 2012-12-06 | $18.61 | $18.61 | 228,700 | — | — |
| 2012-12-05 | $18.17 | $18.17 | 140,200 | — | — |
| 2012-12-04 | $18.44 | $18.44 | 257,700 | — | — |
| 2012-12-03 | $18.29 | $18.29 | 289,200 | — | — |
| 2012-11-30 | $17.96 | $17.96 | 312,200 | — | — |
| 2012-11-29 | $18.03 | $18.03 | 222,800 | — | — |
| 2012-11-28 | $17.95 | $17.95 | 383,200 | — | — |
| 2012-11-27 | $17.65 | $17.65 | 557,800 | — | — |
| 2012-11-26 | $17.74 | $17.74 | 481,300 | — | — |
| 2012-11-23 | $17.40 | $17.40 | 184,400 | — | — |
| 2012-11-21 | $17.44 | $17.44 | 469,300 | — | — |
| 2012-11-20 | $17.62 | $17.62 | 1,571,800 | — | — |
| 2012-11-19 | $15.39 | $15.39 | 480,200 | — | — |
| 2012-11-16 | $15.33 | $15.33 | 553,300 | — | — |
| 2012-11-15 | $14.62 | $14.62 | 235,100 | — | — |
| 2012-11-14 | $14.71 | $14.71 | 249,600 | — | — |
| 2012-11-13 | $14.95 | $14.95 | 212,800 | — | — |
| 2012-11-12 | $14.99 | $14.99 | 191,900 | — | — |
| 2012-11-09 | $15.16 | $15.16 | 315,700 | — | — |
| 2012-11-08 | $15.30 | $15.30 | 394,800 | — | — |
| 2012-11-07 | $15.43 | $15.43 | 656,500 | — | — |
| 2012-11-06 | $14.66 | $14.66 | 122,300 | — | — |
| 2012-11-05 | $14.25 | $14.25 | 195,400 | — | — |
| 2012-11-02 | $14.20 | $14.20 | 175,100 | — | — |
| 2012-11-01 | $14.45 | $14.45 | 266,600 | — | — |
| 2012-10-31 | $14.24 | $14.24 | 246,900 | — | — |
| 2012-10-26 | $14.07 | $14.07 | 178,700 | — | — |
| 2012-10-25 | $13.93 | $13.93 | 213,600 | — | — |
| 2012-10-24 | $13.85 | $13.85 | 260,100 | — | — |
| 2012-10-23 | $13.65 | $13.65 | 227,200 | — | — |
| 2012-10-22 | $13.76 | $13.76 | 220,700 | — | — |
| 2012-10-19 | $13.83 | $13.83 | 310,300 | — | — |
| 2012-10-18 | $13.67 | $13.67 | 314,100 | — | — |
| 2012-10-17 | $13.73 | $13.73 | 261,300 | — | — |
| 2012-10-16 | $13.65 | $13.65 | 190,500 | — | — |
| 2012-10-15 | $13.20 | $13.20 | 411,100 | — | — |
| 2012-10-12 | $13.58 | $13.58 | 148,600 | — | — |
| 2012-10-11 | $13.61 | $13.61 | 280,700 | — | — |
| 2012-10-10 | $13.60 | $13.60 | 126,700 | — | — |
| 2012-10-09 | $13.61 | $13.61 | 200,700 | — | — |
| 2012-10-08 | $14.19 | $14.19 | 101,600 | — | — |
| 2012-10-05 | $14.17 | $14.17 | 340,200 | — | — |
| 2012-10-04 | $14.16 | $14.16 | 240,000 | — | — |
| 2012-10-03 | $14.04 | $14.04 | 349,300 | — | — |
| 2012-10-02 | $14.40 | $14.40 | 211,800 | — | — |
| 2012-10-01 | $14.15 | $14.15 | 237,500 | — | — |
| 2012-09-28 | $14.38 | $14.38 | 496,800 | — | — |
| 2012-09-27 | $14.55 | $14.55 | 183,600 | — | — |
| 2012-09-26 | $14.35 | $14.35 | 280,100 | — | — |
| 2012-09-25 | $14.24 | $14.24 | 241,400 | — | — |
| 2012-09-24 | $14.77 | $14.77 | 214,200 | — | — |
| 2012-09-21 | $14.85 | $14.85 | 714,300 | — | — |
| 2012-09-20 | $14.92 | $14.92 | 239,300 | — | — |
| 2012-09-19 | $15.00 | $15.00 | 453,800 | — | — |
| 2012-09-18 | $14.91 | $14.91 | 311,500 | — | — |
| 2012-09-17 | $14.70 | $14.70 | 356,800 | — | — |
| 2012-09-14 | $14.76 | $14.76 | 578,200 | — | — |
| 2012-09-13 | $14.89 | $14.89 | 664,800 | — | — |
| 2012-09-12 | $14.63 | $14.63 | 493,400 | — | — |
| 2012-09-11 | $14.37 | $14.37 | 564,200 | — | — |
| 2012-09-10 | $14.16 | $14.16 | 644,300 | — | — |
| 2012-09-07 | $13.76 | $13.76 | 837,500 | — | — |
| 2012-09-06 | $13.30 | $13.30 | 895,400 | — | — |
| 2012-09-05 | $13.09 | $13.09 | 1,537,700 | — | — |
| 2012-09-04 | $13.40 | $13.40 | 1,506,900 | — | — |
| 2012-08-31 | $14.52 | $14.52 | 1,048,000 | — | — |
| 2012-08-30 | $14.80 | $14.80 | 1,014,900 | — | — |
| 2012-08-29 | $15.28 | $15.28 | 4,590,400 | — | — |
| 2012-08-28 | $18.88 | $18.88 | 715,000 | — | — |
| 2012-08-27 | $18.28 | $18.28 | 184,500 | — | — |
| 2012-08-24 | $18.52 | $18.52 | 238,000 | — | — |
| 2012-08-23 | $18.82 | $18.82 | 152,400 | — | — |
| 2012-08-22 | $18.79 | $18.79 | 235,100 | — | — |
| 2012-08-21 | $19.35 | $19.35 | 233,200 | — | — |
| 2012-08-20 | $19.23 | $19.23 | 220,000 | — | — |
| 2012-08-17 | $19.38 | $19.38 | 199,200 | — | — |
| 2012-08-16 | $19.22 | $19.22 | 234,900 | — | — |
| 2012-08-15 | $18.57 | $18.57 | 188,400 | — | — |
| 2012-08-14 | $17.75 | $17.75 | 341,000 | — | — |
| 2012-08-13 | $17.92 | $17.92 | 122,300 | — | — |
| 2012-08-10 | $18.08 | $18.08 | 142,300 | — | — |
| 2012-08-09 | $18.05 | $18.05 | 281,600 | — | — |
| 2012-08-08 | $18.04 | $18.04 | 258,600 | — | — |
| 2012-08-07 | $18.21 | $18.21 | 225,000 | — | — |
| 2012-08-06 | $18.08 | $18.08 | 199,700 | — | — |
| 2012-08-03 | $17.49 | $17.49 | 256,700 | — | — |
| 2012-08-02 | $17.06 | $17.06 | 291,000 | — | — |
| 2012-08-01 | $16.82 | $16.82 | 229,000 | — | — |
| 2012-07-31 | $17.42 | $17.42 | 133,800 | — | — |
| 2012-07-30 | $17.60 | $17.60 | 189,500 | — | — |
| 2012-07-27 | $17.68 | $17.68 | 183,000 | — | — |
| 2012-07-26 | $17.28 | $17.28 | 232,600 | — | — |
| 2012-07-25 | $17.00 | $17.00 | 394,100 | — | — |
| 2012-07-24 | $16.82 | $16.82 | 271,500 | — | — |
| 2012-07-23 | $17.00 | $17.00 | 165,000 | — | — |
| 2012-07-20 | $17.07 | $17.07 | 366,300 | — | — |
| 2012-07-19 | $16.75 | $16.75 | 828,600 | — | — |
| 2012-07-18 | $17.60 | $17.60 | 339,200 | — | — |
| 2012-07-17 | $17.69 | $17.69 | 210,400 | — | — |
| 2012-07-16 | $17.85 | $17.85 | 198,600 | — | — |
| 2012-07-13 | $17.93 | $17.93 | 327,200 | — | — |
| 2012-07-12 | $18.25 | $18.25 | 285,400 | — | — |
| 2012-07-11 | $18.32 | $18.32 | 336,000 | — | — |
| 2012-07-10 | $19.00 | $19.00 | 141,900 | — | — |
| 2012-07-09 | $19.14 | $19.14 | 384,700 | — | — |
| 2012-07-06 | $19.15 | $19.15 | 259,100 | — | — |
| 2012-07-05 | $19.43 | $19.43 | 244,700 | — | — |
| 2012-07-03 | $19.51 | $19.51 | 247,600 | — | — |
| 2012-07-02 | $19.00 | $19.00 | 328,400 | — | — |
| 2012-06-29 | $18.61 | $18.61 | 431,000 | — | — |
| 2012-06-28 | $18.26 | $18.26 | 405,500 | — | — |
| 2012-06-27 | $17.72 | $17.72 | 307,600 | — | — |
| 2012-06-26 | $17.04 | $17.04 | 192,900 | — | — |
| 2012-06-25 | $17.18 | $17.18 | 357,900 | — | — |
| 2012-06-22 | $17.43 | $17.43 | 1,106,400 | — | — |
| 2012-06-21 | $17.78 | $17.78 | 336,900 | — | — |
| 2012-06-20 | $18.19 | $18.19 | 173,400 | — | — |
| 2012-06-19 | $18.62 | $18.62 | 275,300 | — | — |
| 2012-06-18 | $18.50 | $18.50 | 437,800 | — | — |
| 2012-06-15 | $18.80 | $18.80 | 552,000 | — | — |
| 2012-06-14 | $18.51 | $18.51 | 376,700 | — | — |
| 2012-06-13 | $18.03 | $18.03 | 665,800 | — | — |
| 2012-06-12 | $18.06 | $18.06 | 725,400 | — | — |
| 2012-06-11 | $18.25 | $18.25 | 449,900 | — | — |
| 2012-06-08 | $19.34 | $19.34 | 227,600 | — | — |
| 2012-06-07 | $19.38 | $19.38 | 444,700 | — | — |
| 2012-06-06 | $19.63 | $19.63 | 298,000 | — | — |
| 2012-06-05 | $19.15 | $19.15 | 264,200 | — | — |
| 2012-06-04 | $19.42 | $19.42 | 338,200 | — | — |
| 2012-06-01 | $19.62 | $19.62 | 567,500 | — | — |
| 2012-05-31 | $19.58 | $19.58 | 672,600 | — | — |
| 2012-05-30 | $19.87 | $19.87 | 543,000 | — | — |
| 2012-05-29 | $20.48 | $20.48 | 371,200 | — | — |
| 2012-05-25 | $20.67 | $20.67 | 261,900 | — | — |
| 2012-05-24 | $20.70 | $20.70 | 259,800 | — | — |
| 2012-05-23 | $20.66 | $20.66 | 1,116,800 | — | — |
| 2012-05-22 | $21.20 | $21.20 | 305,100 | — | — |
| 2012-05-21 | $21.92 | $21.92 | 525,900 | — | — |
| 2012-05-18 | $21.10 | $21.10 | 276,900 | — | — |
| 2012-05-17 | $21.53 | $21.53 | 192,500 | — | — |
| 2012-05-16 | $22.18 | $22.18 | 192,700 | — | — |
| 2012-05-15 | $22.27 | $22.27 | 189,000 | — | — |
| 2012-05-14 | $22.42 | $22.42 | 270,100 | — | — |
| 2012-05-11 | $22.90 | $22.90 | 841,300 | — | — |
| 2012-05-10 | $22.05 | $22.05 | 179,000 | — | — |
| 2012-05-09 | $22.15 | $22.15 | 122,000 | — | — |
| 2012-05-08 | $22.44 | $22.44 | 145,000 | — | — |
| 2012-05-07 | $22.41 | $22.41 | 181,000 | — | — |
| 2012-05-04 | $22.32 | $22.32 | 236,200 | — | — |
| 2012-05-03 | $23.06 | $23.06 | 192,700 | — | — |
| 2012-05-02 | $23.58 | $23.58 | 200,000 | — | — |
| 2012-05-01 | $23.27 | $23.27 | 230,900 | — | — |
| 2012-04-30 | $23.39 | $23.39 | 270,000 | — | — |
| 2012-04-27 | $23.79 | $23.79 | 328,800 | — | — |
| 2012-04-26 | $22.99 | $22.99 | 126,600 | — | — |
| 2012-04-25 | $22.77 | $22.77 | 202,900 | — | — |
| 2012-04-24 | $22.22 | $22.22 | 162,000 | — | — |
| 2012-04-23 | $22.03 | $22.03 | 246,500 | — | — |
| 2012-04-20 | $22.54 | $22.54 | 477,700 | — | — |
| 2012-04-19 | $21.68 | $21.68 | 482,500 | — | — |
| 2012-04-18 | $21.84 | $21.84 | 387,600 | — | — |
| 2012-04-17 | $22.11 | $22.11 | 288,100 | — | — |
| 2012-04-16 | $21.98 | $21.98 | 335,800 | — | — |
| 2012-04-13 | $21.99 | $21.99 | 213,600 | — | — |
| 2012-04-12 | $22.37 | $22.37 | 272,200 | — | — |
| 2012-04-11 | $22.14 | $22.14 | 370,100 | — | — |
| 2012-04-10 | $21.98 | $21.98 | 272,400 | — | — |
| 2012-04-09 | $22.75 | $22.75 | 258,100 | — | — |
| 2012-04-05 | $23.18 | $23.18 | 150,600 | — | — |
| 2012-04-04 | $23.44 | $23.44 | 233,200 | — | — |
| 2012-04-03 | $23.68 | $23.68 | 397,900 | — | — |
| 2012-04-02 | $23.46 | $23.46 | 329,200 | — | — |
| 2012-03-30 | $23.36 | $23.36 | 199,800 | — | — |
| 2012-03-29 | $23.45 | $23.45 | 219,900 | — | — |
| 2012-03-28 | $23.36 | $23.36 | 317,900 | — | — |
| 2012-03-27 | $23.48 | $23.48 | 196,400 | — | — |
| 2012-03-26 | $23.69 | $23.69 | 210,900 | — | — |
| 2012-03-23 | $23.20 | $23.20 | 255,200 | — | — |
| 2012-03-22 | $22.70 | $22.70 | 237,500 | — | — |
| 2012-03-21 | $23.07 | $23.07 | 161,900 | — | — |
| 2012-03-20 | $23.15 | $23.15 | 329,000 | — | — |
| 2012-03-19 | $23.38 | $23.38 | 195,900 | — | — |
| 2012-03-16 | $23.34 | $23.34 | 344,500 | — | — |
| 2012-03-15 | $23.67 | $23.67 | 389,800 | — | — |
| 2012-03-14 | $22.96 | $22.96 | 224,200 | — | — |
| 2012-03-13 | $23.56 | $23.56 | 385,300 | — | — |
| 2012-03-12 | $22.39 | $22.39 | 251,900 | — | — |
| 2012-03-09 | $22.56 | $22.56 | 274,800 | — | — |
| 2012-03-08 | $22.13 | $22.13 | 319,800 | — | — |
| 2012-03-07 | $21.93 | $21.93 | 304,200 | — | — |
| 2012-03-06 | $21.50 | $21.50 | 388,800 | — | — |
| 2012-03-05 | $21.96 | $21.96 | 476,800 | — | — |
| 2012-03-02 | $21.66 | $21.66 | 388,400 | — | — |
| 2012-03-01 | $21.45 | $21.45 | 403,400 | — | — |
| 2012-02-29 | $21.28 | $21.28 | 2,296,300 | — | — |
| 2012-02-28 | $22.07 | $22.07 | 762,800 | — | — |
| 2012-02-27 | $22.36 | $22.36 | 377,400 | — | — |
| 2012-02-24 | $22.95 | $22.95 | 204,700 | — | — |
| 2012-02-23 | $22.83 | $22.83 | 295,300 | — | — |
| 2012-02-22 | $22.87 | $22.87 | 144,300 | — | — |
| 2012-02-21 | $22.96 | $22.96 | 147,600 | — | — |
| 2012-02-17 | $22.76 | $22.76 | 135,100 | — | — |
| 2012-02-16 | $23.04 | $23.04 | 142,100 | — | — |
| 2012-02-15 | $22.54 | $22.54 | 267,900 | — | — |
| 2012-02-14 | $23.17 | $23.17 | 362,400 | — | — |
| 2012-02-13 | $23.27 | $23.27 | 209,400 | — | — |
| 2012-02-10 | $22.94 | $22.94 | 203,100 | — | — |
| 2012-02-09 | $23.47 | $23.47 | 125,400 | — | — |
| 2012-02-08 | $23.46 | $23.46 | 121,200 | — | — |
| 2012-02-07 | $23.23 | $23.23 | 161,900 | — | — |
| 2012-02-06 | $23.36 | $23.36 | 195,500 | — | — |
| 2012-02-03 | $23.66 | $23.66 | 299,400 | — | — |
| 2012-02-02 | $23.08 | $23.08 | 349,400 | — | — |
| 2012-02-01 | $22.72 | $22.72 | 332,100 | — | — |
| 2012-01-31 | $21.37 | $21.37 | 264,500 | — | — |
| 2012-01-30 | $21.83 | $21.83 | 201,100 | — | — |
| 2012-01-27 | $22.18 | $22.18 | 201,600 | — | — |
| 2012-01-26 | $21.49 | $21.49 | 270,300 | — | — |
| 2012-01-25 | $21.33 | $21.33 | 219,700 | — | — |
| 2012-01-24 | $21.39 | $21.39 | 255,000 | — | — |
| 2012-01-23 | $21.16 | $21.16 | 148,800 | — | — |
| 2012-01-20 | $21.33 | $21.33 | 219,000 | — | — |
| 2012-01-19 | $21.44 | $21.44 | 233,600 | — | — |
| 2012-01-18 | $21.24 | $21.24 | 287,300 | — | — |
| 2012-01-17 | $21.08 | $21.08 | 293,900 | — | — |
| 2012-01-13 | $21.25 | $21.25 | 305,900 | — | — |
| 2012-01-12 | $21.83 | $21.83 | 637,500 | — | — |
| 2012-01-11 | $21.83 | $21.83 | 234,400 | — | — |
| 2012-01-10 | $21.72 | $21.72 | 242,700 | — | — |
| 2012-01-09 | $21.15 | $21.15 | 226,600 | — | — |
| 2012-01-06 | $20.99 | $20.99 | 146,100 | — | — |
| 2012-01-05 | $20.99 | $20.99 | 295,200 | — | — |
| 2012-01-04 | $20.92 | $20.92 | 390,900 | — | — |
| 2012-01-03 | $21.71 | $21.71 | 317,500 | — | — |