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
- 2008-01-02 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 | $27.73 | $27.73 | 137,344 | — | — |
| 2012-12-28 | $27.31 | $27.31 | 72,436 | — | — |
| 2012-12-27 | $27.65 | $27.65 | 82,925 | — | — |
| 2012-12-26 | $27.49 | $27.49 | 94,154 | — | — |
| 2012-12-24 | $28.13 | $28.13 | 44,918 | — | — |
| 2012-12-21 | $27.76 | $27.76 | 226,562 | — | — |
| 2012-12-20 | $27.81 | $27.81 | 95,388 | — | — |
| 2012-12-19 | $27.67 | $27.67 | 121,179 | — | — |
| 2012-12-18 | $27.85 | $27.85 | 82,308 | — | — |
| 2012-12-17 | $27.29 | $27.29 | 64,662 | — | — |
| 2012-12-14 | $27.20 | $27.20 | 51,581 | — | — |
| 2012-12-13 | $27.19 | $27.19 | 132,408 | — | — |
| 2012-12-12 | $27.12 | $27.12 | 86,750 | — | — |
| 2012-12-11 | $27.12 | $27.12 | 89,465 | — | — |
| 2012-12-10 | $26.87 | $26.87 | 58,862 | — | — |
| 2012-12-07 | $26.91 | $26.91 | 73,670 | — | — |
| 2012-12-06 | $26.53 | $26.53 | 96,005 | — | — |
| 2012-12-05 | $26.56 | $26.56 | 59,232 | — | — |
| 2012-12-04 | $26.51 | $26.51 | 83,172 | — | — |
| 2012-12-03 | $26.36 | $26.36 | 234,830 | — | — |
| 2012-11-30 | $25.41 | $25.41 | 730,898 | — | — |
| 2012-11-29 | $25.49 | $25.49 | 77,989 | — | — |
| 2012-11-28 | $25.86 | $25.86 | 64,415 | — | — |
| 2012-11-27 | $25.47 | $25.47 | 143,884 | — | — |
| 2012-11-26 | $25.57 | $25.57 | 189,789 | — | — |
| 2012-11-23 | $25.67 | $25.67 | 71,942 | — | — |
| 2012-11-21 | $25.63 | $25.63 | 56,517 | — | — |
| 2012-11-20 | $25.58 | $25.58 | 98,473 | — | — |
| 2012-11-19 | $25.28 | $25.28 | 105,630 | — | — |
| 2012-11-16 | $24.68 | $24.68 | 354,158 | — | — |
| 2012-11-15 | $24.79 | $24.79 | 170,169 | — | — |
| 2012-11-14 | $24.92 | $24.92 | 163,628 | — | — |
| 2012-11-13 | $25.84 | $25.84 | 153,263 | — | — |
| 2012-11-12 | $25.97 | $25.97 | 171,279 | — | — |
| 2012-11-09 | $25.63 | $25.63 | 150,301 | — | — |
| 2012-11-08 | $26.00 | $26.00 | 290,854 | — | — |
| 2012-11-07 | $26.61 | $26.61 | 243,345 | — | — |
| 2012-11-06 | $26.77 | $26.77 | 412,279 | — | — |
| 2012-11-05 | $26.42 | $26.42 | 262,225 | — | — |
| 2012-11-02 | $26.71 | $26.71 | 206,078 | — | — |
| 2012-11-01 | $26.49 | $26.49 | 85,269 | — | — |
| 2012-10-31 | $25.74 | $25.74 | 129,817 | — | — |
| 2012-10-26 | $25.71 | $25.71 | 103,779 | — | — |
| 2012-10-25 | $25.66 | $25.66 | 248,404 | — | — |
| 2012-10-24 | $25.71 | $25.71 | 117,600 | — | — |
| 2012-10-23 | $25.53 | $25.53 | 96,622 | — | — |
| 2012-10-22 | $25.23 | $25.23 | 201,142 | — | — |
| 2012-10-19 | $25.08 | $25.08 | 102,052 | — | — |
| 2012-10-18 | $25.39 | $25.39 | 72,806 | — | — |
| 2012-10-17 | $25.66 | $25.66 | 40,845 | — | — |
| 2012-10-16 | $25.58 | $25.58 | 73,300 | — | — |
| 2012-10-15 | $25.21 | $25.21 | 114,885 | — | — |
| 2012-10-12 | $25.02 | $25.02 | 115,009 | — | — |
| 2012-10-11 | $24.94 | $24.94 | 260,991 | — | — |
| 2012-10-10 | $24.55 | $24.55 | 158,692 | — | — |
| 2012-10-09 | $24.89 | $24.89 | 189,296 | — | — |
| 2012-10-08 | $24.86 | $24.86 | 242,481 | — | — |
| 2012-10-05 | $24.08 | $24.08 | 101,928 | — | — |
| 2012-10-04 | $23.93 | $23.93 | 202,129 | — | — |
| 2012-10-03 | $23.85 | $23.85 | 225,328 | — | — |
| 2012-10-02 | $23.93 | $23.93 | 272,344 | — | — |
| 2012-10-01 | $23.23 | $23.23 | 236,805 | — | — |
| 2012-09-28 | $23.23 | $23.23 | 288,756 | — | — |
| 2012-09-27 | $22.97 | $22.97 | 413,513 | — | — |
| 2012-09-26 | $22.72 | $22.72 | 153,263 | — | — |
| 2012-09-25 | $22.84 | $22.84 | 263,706 | — | — |
| 2012-09-24 | $23.23 | $23.23 | 247,417 | — | — |
| 2012-09-21 | $23.00 | $23.00 | 196,083 | — | — |
| 2012-09-20 | $23.18 | $23.18 | 159,680 | — | — |
| 2012-09-19 | $23.63 | $23.63 | 384,885 | — | — |
| 2012-09-18 | $23.36 | $23.36 | 199,168 | — | — |
| 2012-09-17 | $23.49 | $23.49 | 298,134 | — | — |
| 2012-09-14 | $24.23 | $24.23 | 190,406 | — | — |
| 2012-09-13 | $24.01 | $24.01 | 106,864 | — | — |
| 2012-09-12 | $24.21 | $24.21 | 156,841 | — | — |
| 2012-09-11 | $24.17 | $24.17 | 73,300 | — | — |
| 2012-09-10 | $23.97 | $23.97 | 122,289 | — | — |
| 2012-09-07 | $24.15 | $24.15 | 143,514 | — | — |
| 2012-09-06 | $24.10 | $24.10 | 234,337 | — | — |
| 2012-09-05 | $23.49 | $23.49 | 364,400 | — | — |
| 2012-09-04 | $23.04 | $23.04 | 359,958 | — | — |
| 2012-08-31 | $21.89 | $21.89 | 380,566 | — | — |
| 2012-08-30 | $21.88 | $21.88 | 156,595 | — | — |
| 2012-08-29 | $22.04 | $22.04 | 310,351 | — | — |
| 2012-08-28 | $22.07 | $22.07 | 385,378 | — | — |
| 2012-08-27 | $22.27 | $22.27 | 142,650 | — | — |
| 2012-08-24 | $22.32 | $22.32 | 199,044 | — | — |
| 2012-08-23 | $22.24 | $22.24 | 159,186 | — | — |
| 2012-08-22 | $22.71 | $22.71 | 158,939 | — | — |
| 2012-08-21 | $22.94 | $22.94 | 65,279 | — | — |
| 2012-08-20 | $22.96 | $22.96 | 157,458 | — | — |
| 2012-08-17 | $22.97 | $22.97 | 269,259 | — | — |
| 2012-08-16 | $23.06 | $23.06 | 244,209 | — | — |
| 2012-08-15 | $23.01 | $23.01 | 168,935 | — | — |
| 2012-08-14 | $23.27 | $23.27 | 212,371 | — | — |
| 2012-08-13 | $23.23 | $23.23 | 514,578 | — | — |
| 2012-08-10 | $23.39 | $23.39 | 220,269 | — | — |
| 2012-08-09 | $23.88 | $23.88 | 184,236 | — | — |
| 2012-08-08 | $23.97 | $23.97 | 444,240 | — | — |
| 2012-08-07 | $23.10 | $23.10 | 245,566 | — | — |
| 2012-08-06 | $23.46 | $23.46 | 100,077 | — | — |
| 2012-08-03 | $23.06 | $23.06 | 197,070 | — | — |
| 2012-08-02 | $22.94 | $22.94 | 196,329 | — | — |
| 2012-08-01 | $23.08 | $23.08 | 74,410 | — | — |
| 2012-07-31 | $23.34 | $23.34 | 142,157 | — | — |
| 2012-07-30 | $23.25 | $23.25 | 223,354 | — | — |
| 2012-07-27 | $23.25 | $23.25 | 111,183 | — | — |
| 2012-07-26 | $22.68 | $22.68 | 149,684 | — | — |
| 2012-07-25 | $21.96 | $21.96 | 97,609 | — | — |
| 2012-07-24 | $21.50 | $21.50 | 162,148 | — | — |
| 2012-07-23 | $21.64 | $21.64 | 89,465 | — | — |
| 2012-07-20 | $21.80 | $21.80 | 96,499 | — | — |
| 2012-07-19 | $21.76 | $21.76 | 102,299 | — | — |
| 2012-07-18 | $21.35 | $21.35 | 136,851 | — | — |
| 2012-07-17 | $21.07 | $21.07 | 204,844 | — | — |
| 2012-07-16 | $21.06 | $21.06 | 129,693 | — | — |
| 2012-07-13 | $21.05 | $21.05 | 480,890 | — | — |
| 2012-07-12 | $21.00 | $21.00 | 280,612 | — | — |
| 2012-07-11 | $21.36 | $21.36 | 227,179 | — | — |
| 2012-07-10 | $21.92 | $21.92 | 233,843 | — | — |
| 2012-07-09 | $22.59 | $22.59 | 416,598 | — | — |
| 2012-07-06 | $22.98 | $22.98 | 459,788 | — | — |
| 2012-07-05 | $22.67 | $22.67 | 210,520 | — | — |
| 2012-07-03 | $22.22 | $22.22 | 113,034 | — | — |
| 2012-07-02 | $21.22 | $21.22 | 401,297 | — | — |
| 2012-06-29 | $21.41 | $21.41 | 189,172 | — | — |
| 2012-06-28 | $20.84 | $20.84 | 435,602 | — | — |
| 2012-06-27 | $20.98 | $20.98 | 227,550 | — | — |
| 2012-06-26 | $21.19 | $21.19 | 120,315 | — | — |
| 2012-06-25 | $21.39 | $21.39 | 197,810 | — | — |
| 2012-06-22 | $22.25 | $22.25 | 283,080 | — | — |
| 2012-06-21 | $21.81 | $21.81 | 110,690 | — | — |
| 2012-06-20 | $22.63 | $22.63 | 105,384 | — | — |
| 2012-06-19 | $22.43 | $22.43 | 196,453 | — | — |
| 2012-06-18 | $21.88 | $21.88 | 75,397 | — | — |
| 2012-06-15 | $21.74 | $21.74 | 149,067 | — | — |
| 2012-06-14 | $21.24 | $21.24 | 323,555 | — | — |
| 2012-06-13 | $21.34 | $21.34 | 193,615 | — | — |
| 2012-06-12 | $21.61 | $21.61 | 145,489 | — | — |
| 2012-06-11 | $21.37 | $21.37 | 411,416 | — | — |
| 2012-06-08 | $22.09 | $22.09 | 157,212 | — | — |
| 2012-06-07 | $22.12 | $22.12 | 353,911 | — | — |
| 2012-06-06 | $22.38 | $22.38 | 146,106 | — | — |
| 2012-06-05 | $21.81 | $21.81 | 147,093 | — | — |
| 2012-06-04 | $21.38 | $21.38 | 417,832 | — | — |
| 2012-06-01 | $22.24 | $22.24 | 221,133 | — | — |
| 2012-05-31 | $22.67 | $22.67 | 723,864 | — | — |
| 2012-05-30 | $22.54 | $22.54 | 259,510 | — | — |
| 2012-05-29 | $22.60 | $22.60 | 113,651 | — | — |
| 2012-05-25 | $22.59 | $22.59 | 177,943 | — | — |
| 2012-05-24 | $22.17 | $22.17 | 124,881 | — | — |
| 2012-05-23 | $22.31 | $22.31 | 101,065 | — | — |
| 2012-05-22 | $22.24 | $22.24 | 163,875 | — | — |
| 2012-05-21 | $21.92 | $21.92 | 155,361 | — | — |
| 2012-05-18 | $21.68 | $21.68 | 176,462 | — | — |
| 2012-05-17 | $22.45 | $22.45 | 233,349 | — | — |
| 2012-05-16 | $22.80 | $22.80 | 230,758 | — | — |
| 2012-05-15 | $22.72 | $22.72 | 165,726 | — | — |
| 2012-05-14 | $22.26 | $22.26 | 151,782 | — | — |
| 2012-05-11 | $22.41 | $22.41 | 198,797 | — | — |
| 2012-05-10 | $22.75 | $22.75 | 215,950 | — | — |
| 2012-05-09 | $22.70 | $22.70 | 311,091 | — | — |
| 2012-05-08 | $22.50 | $22.50 | 344,903 | — | — |
| 2012-05-07 | $22.72 | $22.72 | 394,263 | — | — |
| 2012-05-04 | $22.88 | $22.88 | 200,278 | — | — |
| 2012-05-03 | $23.38 | $23.38 | 271,974 | — | — |
| 2012-05-02 | $23.27 | $23.27 | 140,676 | — | — |
| 2012-05-01 | $23.61 | $23.61 | 236,928 | — | — |
| 2012-04-30 | $23.54 | $23.54 | 404,505 | — | — |
| 2012-04-27 | $23.21 | $23.21 | 169,058 | — | — |
| 2012-04-26 | $23.06 | $23.06 | 181,521 | — | — |
| 2012-04-25 | $22.79 | $22.79 | 172,266 | — | — |
| 2012-04-24 | $22.19 | $22.19 | 173,254 | — | — |
| 2012-04-23 | $22.21 | $22.21 | 232,732 | — | — |
| 2012-04-20 | $22.34 | $22.34 | 153,139 | — | — |
| 2012-04-19 | $22.20 | $22.20 | 155,484 | — | — |
| 2012-04-18 | $22.23 | $22.23 | 308,994 | — | — |
| 2012-04-17 | $22.33 | $22.33 | 141,170 | — | — |
| 2012-04-16 | $22.03 | $22.03 | 165,603 | — | — |
| 2012-04-13 | $22.00 | $22.00 | 252,230 | — | — |
| 2012-04-12 | $22.13 | $22.13 | 125,374 | — | — |
| 2012-04-11 | $21.83 | $21.83 | 381,923 | — | — |
| 2012-04-10 | $21.40 | $21.40 | 413,020 | — | — |
| 2012-04-09 | $21.90 | $21.90 | 347,494 | — | — |
| 2012-04-05 | $21.86 | $21.86 | 217,307 | — | — |
| 2012-04-04 | $22.07 | $22.07 | 579,733 | — | — |
| 2012-04-03 | $22.57 | $22.57 | 387,970 | — | — |
| 2012-04-02 | $22.80 | $22.80 | 449,053 | — | — |
| 2012-03-30 | $22.80 | $22.80 | 134,259 | — | — |
| 2012-03-29 | $22.82 | $22.82 | 197,317 | — | — |
| 2012-03-28 | $23.19 | $23.19 | 172,020 | — | — |
| 2012-03-27 | $23.27 | $23.27 | 461,886 | — | — |
| 2012-03-26 | $23.38 | $23.38 | 784,947 | — | — |
| 2012-03-23 | $23.22 | $23.22 | 774,582 | — | — |
| 2012-03-22 | $22.98 | $22.98 | 142,527 | — | — |
| 2012-03-21 | $23.14 | $23.14 | 198,427 | — | — |
| 2012-03-20 | $23.17 | $23.17 | 157,829 | — | — |
| 2012-03-19 | $23.29 | $23.29 | 400,063 | — | — |
| 2012-03-16 | $23.31 | $23.31 | 592,690 | — | — |
| 2012-03-15 | $23.29 | $23.29 | 397,225 | — | — |
| 2012-03-14 | $23.21 | $23.21 | 190,776 | — | — |
| 2012-03-13 | $23.26 | $23.26 | 703,380 | — | — |
| 2012-03-12 | $22.94 | $22.94 | 365,511 | — | — |
| 2012-03-09 | $23.21 | $23.21 | 818,019 | — | — |
| 2012-03-08 | $23.72 | $23.72 | 579,733 | — | — |
| 2012-03-07 | $23.91 | $23.91 | 395,620 | — | — |
| 2012-03-06 | $23.84 | $23.84 | 340,090 | — | — |
| 2012-03-05 | $24.13 | $24.13 | 383,157 | — | — |
| 2012-03-02 | $24.16 | $24.16 | 323,061 | — | — |
| 2012-03-01 | $24.39 | $24.39 | 614,902 | — | — |
| 2012-02-29 | $24.29 | $24.29 | 318,619 | — | — |
| 2012-02-28 | $24.52 | $24.52 | 259,757 | — | — |
| 2012-02-27 | $24.81 | $24.81 | 163,011 | — | — |
| 2012-02-24 | $24.83 | $24.83 | 358,230 | — | — |
| 2012-02-23 | $25.08 | $25.08 | 515,072 | — | — |
| 2012-02-22 | $24.80 | $24.80 | 501,251 | — | — |
| 2012-02-21 | $24.98 | $24.98 | 545,922 | — | — |
| 2012-02-17 | $25.75 | $25.75 | 193,491 | — | — |
| 2012-02-16 | $25.53 | $25.53 | 291,718 | — | — |
| 2012-02-15 | $25.51 | $25.51 | 274,812 | — | — |
| 2012-02-14 | $25.66 | $25.66 | 310,968 | — | — |
| 2012-02-13 | $25.62 | $25.62 | 339,350 | — | — |
| 2012-02-10 | $25.41 | $25.41 | 345,767 | — | — |
| 2012-02-09 | $25.57 | $25.57 | 245,196 | — | — |
| 2012-02-08 | $24.98 | $24.98 | 460,652 | — | — |
| 2012-02-07 | $25.02 | $25.02 | 585,410 | — | — |
| 2012-02-06 | $23.84 | $23.84 | 237,051 | — | — |
| 2012-02-03 | $23.53 | $23.53 | 405,369 | — | — |
| 2012-02-02 | $22.56 | $22.56 | 342,929 | — | — |
| 2012-02-01 | $22.01 | $22.01 | 421,905 | — | — |
| 2012-01-31 | $21.26 | $21.26 | 583,188 | — | — |
| 2012-01-30 | $20.62 | $20.62 | 82,678 | — | — |
| 2012-01-27 | $20.64 | $20.64 | 235,324 | — | — |
| 2012-01-26 | $20.64 | $20.64 | 400,680 | — | — |
| 2012-01-25 | $20.43 | $20.43 | 184,730 | — | — |
| 2012-01-24 | $20.67 | $20.67 | 941,172 | — | — |
| 2012-01-23 | $20.27 | $20.27 | 593,184 | — | — |
| 2012-01-20 | $19.61 | $19.61 | 107,235 | — | — |
| 2012-01-19 | $19.61 | $19.61 | 431,653 | — | — |
| 2012-01-18 | $19.21 | $19.21 | 317,261 | — | — |
| 2012-01-17 | $18.64 | $18.64 | 103,286 | — | — |
| 2012-01-13 | $18.47 | $18.47 | 108,715 | — | — |
| 2012-01-12 | $18.65 | $18.65 | 178,066 | — | — |
| 2012-01-11 | $18.38 | $18.38 | 145,612 | — | — |
| 2012-01-10 | $18.02 | $18.02 | 116,613 | — | — |
| 2012-01-09 | $17.56 | $17.56 | 162,888 | — | — |
| 2012-01-06 | $17.40 | $17.40 | 309,364 | — | — |
| 2012-01-05 | $17.29 | $17.29 | 288,016 | — | — |
| 2012-01-04 | $17.49 | $17.49 | 241,000 | — | — |
| 2012-01-03 | $17.67 | $17.67 | 345,273 | — | — |