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
- 2006-09-15 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 | $19.43 | $19.87 | 929,300 | — | — |
| 2012-12-28 | $19.13 | $19.56 | 821,100 | — | — |
| 2012-12-27 | $19.29 | $19.72 | 788,800 | — | — |
| 2012-12-26 | $19.49 | $19.93 | 774,100 | — | — |
| 2012-12-24 | $19.38 | $19.82 | 652,700 | — | — |
| 2012-12-21 | $19.79 | $20.24 | 1,818,600 | — | — |
| 2012-12-20 | $19.99 | $20.44 | 1,682,200 | — | — |
| 2012-12-19 | $20.26 | $20.72 | 3,279,900 | — | — |
| 2012-12-18 | $20.14 | $20.59 | 3,458,700 | — | — |
| 2012-12-17 | $19.99 | $20.44 | 4,768,200 | — | — |
| 2012-12-14 | $19.76 | $20.21 | 2,500,400 | — | — |
| 2012-12-13 | $19.69 | $20.13 | 2,250,100 | — | — |
| 2012-12-12 | $19.24 | $19.67 | 2,075,100 | — | — |
| 2012-12-11 | $18.49 | $18.91 | 2,804,300 | — | — |
| 2012-12-10 | $18.51 | $18.93 | 2,448,900 | — | — |
| 2012-12-07 | $17.56 | $17.96 | 1,539,400 | — | — |
| 2012-12-06 | $17.39 | $17.78 | 4,509,300 | — | — |
| 2012-12-05 | $16.41 | $16.78 | 6,638,600 | — | — |
| 2012-12-04 | $18.08 | $18.49 | 10,976,200 | — | — |
| 2012-12-03 | $20.25 | $20.71 | 2,900,800 | — | — |
| 2012-11-30 | $20.16 | $20.61 | 3,606,700 | — | — |
| 2012-11-29 | $20.96 | $21.43 | 4,233,700 | — | — |
| 2012-11-28 | $19.36 | $19.80 | 1,525,900 | — | — |
| 2012-11-27 | $18.78 | $19.20 | 1,177,400 | — | — |
| 2012-11-26 | $19.03 | $19.46 | 1,265,700 | — | — |
| 2012-11-23 | $19.17 | $19.60 | 399,400 | — | — |
| 2012-11-21 | $19.19 | $19.62 | 2,216,800 | — | — |
| 2012-11-20 | $19.53 | $19.97 | 2,031,100 | — | — |
| 2012-11-19 | $19.05 | $19.48 | 1,485,700 | — | — |
| 2012-11-16 | $19.01 | $19.44 | 3,538,800 | — | — |
| 2012-11-15 | $19.31 | $19.75 | 5,129,100 | — | — |
| 2012-11-14 | $18.50 | $18.92 | 2,671,100 | — | — |
| 2012-11-13 | $17.89 | $18.29 | 1,826,900 | — | — |
| 2012-11-12 | $18.00 | $18.41 | 2,914,500 | — | — |
| 2012-11-09 | $17.06 | $17.44 | 1,085,900 | — | — |
| 2012-11-08 | $16.86 | $17.24 | 949,300 | — | — |
| 2012-11-07 | $17.07 | $17.45 | 2,122,200 | — | — |
| 2012-11-06 | $17.11 | $17.50 | 2,521,700 | — | — |
| 2012-11-05 | $16.55 | $16.92 | 2,819,800 | — | — |
| 2012-11-02 | $16.65 | $17.03 | 3,172,200 | — | — |
| 2012-11-01 | $16.70 | $17.08 | 2,222,100 | — | — |
| 2012-10-31 | $16.86 | $17.24 | 6,077,400 | — | — |
| 2012-10-26 | $16.69 | $17.07 | 3,095,800 | — | — |
| 2012-10-25 | $17.06 | $17.44 | 1,999,500 | — | — |
| 2012-10-24 | $17.34 | $17.73 | 1,414,600 | — | — |
| 2012-10-23 | $17.31 | $17.70 | 1,226,200 | — | — |
| 2012-10-22 | $17.39 | $17.78 | 2,122,800 | — | — |
| 2012-10-19 | $17.37 | $17.76 | 1,816,000 | — | — |
| 2012-10-18 | $17.59 | $17.99 | 2,000,200 | — | — |
| 2012-10-17 | $17.40 | $17.79 | 2,961,300 | — | — |
| 2012-10-16 | $17.86 | $18.26 | 2,956,700 | — | — |
| 2012-10-15 | $17.89 | $18.29 | 10,047,100 | — | — |
| 2012-10-12 | $17.14 | $17.53 | 4,639,500 | — | — |
| 2012-10-11 | $17.95 | $18.35 | 4,089,300 | — | — |
| 2012-10-10 | $16.94 | $17.32 | 2,256,000 | — | — |
| 2012-10-09 | $16.58 | $16.95 | 1,322,500 | — | — |
| 2012-10-08 | $16.41 | $16.78 | 2,304,400 | — | — |
| 2012-10-05 | $16.72 | $17.10 | 1,680,300 | — | — |
| 2012-10-04 | $16.30 | $16.67 | 2,071,800 | — | — |
| 2012-10-03 | $16.54 | $16.91 | 3,224,300 | — | — |
| 2012-10-02 | $16.77 | $17.15 | 2,438,000 | — | — |
| 2012-10-01 | $16.60 | $16.97 | 9,547,400 | — | — |
| 2012-09-28 | $16.67 | $17.05 | 5,727,100 | — | — |
| 2012-09-27 | $15.55 | $15.90 | 6,847,400 | — | — |
| 2012-09-26 | $14.56 | $14.89 | 2,598,700 | — | — |
| 2012-09-25 | $14.12 | $14.44 | 2,074,700 | — | — |
| 2012-09-24 | $14.64 | $14.97 | 3,325,200 | — | — |
| 2012-09-21 | $14.92 | $15.26 | 3,955,000 | — | — |
| 2012-09-20 | $13.81 | $14.12 | 1,283,100 | — | — |
| 2012-09-19 | $14.44 | $14.77 | 1,028,500 | — | — |
| 2012-09-18 | $14.36 | $14.68 | 1,530,600 | — | — |
| 2012-09-17 | $14.16 | $14.48 | 1,964,200 | — | — |
| 2012-09-14 | $14.93 | $15.27 | 3,064,600 | — | — |
| 2012-09-13 | $14.47 | $14.80 | 1,138,500 | — | — |
| 2012-09-12 | $14.50 | $14.83 | 1,777,500 | — | — |
| 2012-09-11 | $14.50 | $14.83 | 1,514,000 | — | — |
| 2012-09-10 | $14.40 | $14.72 | 1,640,300 | — | — |
| 2012-09-07 | $14.79 | $15.12 | 2,817,200 | — | — |
| 2012-09-06 | $13.99 | $14.31 | 1,297,400 | — | — |
| 2012-09-05 | $13.57 | $13.88 | 1,475,500 | — | — |
| 2012-09-04 | $13.34 | $13.64 | 1,968,100 | — | — |
| 2012-08-31 | $13.90 | $14.21 | 1,838,300 | — | — |
| 2012-08-30 | $13.66 | $13.97 | 1,354,700 | — | — |
| 2012-08-29 | $13.28 | $13.58 | 1,491,100 | — | — |
| 2012-08-28 | $13.61 | $13.61 | 1,419,600 | — | — |
| 2012-08-27 | $13.73 | $13.73 | 2,139,800 | — | — |
| 2012-08-24 | $14.08 | $14.08 | 2,225,900 | — | — |
| 2012-08-23 | $14.49 | $14.49 | 1,822,500 | — | — |
| 2012-08-22 | $14.63 | $14.63 | 1,748,000 | — | — |
| 2012-08-21 | $14.44 | $14.44 | 1,967,700 | — | — |
| 2012-08-20 | $14.05 | $14.05 | 1,440,400 | — | — |
| 2012-08-17 | $13.93 | $13.93 | 1,326,800 | — | — |
| 2012-08-16 | $13.90 | $13.90 | 2,711,000 | — | — |
| 2012-08-15 | $13.63 | $13.63 | 1,688,200 | — | — |
| 2012-08-14 | $13.62 | $13.62 | 3,653,600 | — | — |
| 2012-08-13 | $13.40 | $13.40 | 7,146,900 | — | — |
| 2012-08-10 | $12.90 | $12.90 | 4,643,400 | — | — |
| 2012-08-09 | $12.04 | $12.04 | 1,698,100 | — | — |
| 2012-08-08 | $11.87 | $11.87 | 1,923,600 | — | — |
| 2012-08-07 | $12.11 | $12.11 | 3,277,900 | — | — |
| 2012-08-06 | $11.90 | $11.90 | 3,056,600 | — | — |
| 2012-08-03 | $11.33 | $11.33 | 2,135,600 | — | — |
| 2012-08-02 | $11.72 | $11.72 | 3,987,800 | — | — |
| 2012-08-01 | $11.23 | $11.23 | 2,114,300 | — | — |
| 2012-07-31 | $11.42 | $11.42 | 5,115,700 | — | — |
| 2012-07-30 | $10.90 | $10.90 | 6,605,900 | — | — |
| 2012-07-27 | $11.95 | $11.95 | 3,250,600 | — | — |
| 2012-07-26 | $11.72 | $11.72 | 3,808,900 | — | — |
| 2012-07-25 | $11.49 | $11.49 | 7,352,600 | — | — |
| 2012-07-24 | $12.30 | $12.30 | 7,429,500 | — | — |
| 2012-07-23 | $12.19 | $12.19 | 12,918,900 | — | — |
| 2012-07-20 | $12.91 | $12.91 | 18,154,800 | — | — |
| 2012-07-19 | $11.20 | $11.20 | 48,181,600 | — | — |
| 2012-07-18 | $9.50 | $9.50 | 69,388,100 | — | — |
| 2012-07-17 | $14.62 | $14.62 | 30,648,500 | — | — |
| 2012-07-16 | $22.26 | $22.26 | 3,039,200 | — | — |
| 2012-07-13 | $22.45 | $22.45 | 1,455,200 | — | — |
| 2012-07-12 | $22.66 | $22.66 | 1,752,200 | — | — |
| 2012-07-11 | $22.92 | $22.92 | 2,547,200 | — | — |
| 2012-07-10 | $23.40 | $23.40 | 1,630,500 | — | — |
| 2012-07-09 | $24.05 | $24.05 | 1,026,100 | — | — |
| 2012-07-06 | $24.70 | $24.70 | 1,229,600 | — | — |
| 2012-07-05 | $24.85 | $24.85 | 3,139,000 | — | — |
| 2012-07-03 | $24.00 | $24.00 | 427,400 | — | — |
| 2012-07-02 | $24.01 | $24.01 | 1,758,100 | — | — |
| 2012-06-29 | $24.50 | $24.50 | 1,759,800 | — | — |
| 2012-06-28 | $25.04 | $25.04 | 852,200 | — | — |
| 2012-06-27 | $25.58 | $25.58 | 757,700 | — | — |
| 2012-06-26 | $25.01 | $25.01 | 1,312,400 | — | — |
| 2012-06-25 | $24.37 | $24.37 | 1,875,700 | — | — |
| 2012-06-22 | $25.54 | $25.54 | 1,105,900 | — | — |
| 2012-06-21 | $26.21 | $26.21 | 1,111,200 | — | — |
| 2012-06-20 | $27.19 | $27.19 | 619,800 | — | — |
| 2012-06-19 | $27.75 | $27.75 | 474,200 | — | — |
| 2012-06-18 | $27.33 | $27.33 | 693,900 | — | — |
| 2012-06-15 | $28.26 | $28.26 | 618,200 | — | — |
| 2012-06-14 | $27.20 | $27.20 | 397,300 | — | — |
| 2012-06-13 | $27.03 | $27.03 | 268,200 | — | — |
| 2012-06-12 | $27.19 | $27.19 | 3,226,900 | — | — |
| 2012-06-11 | $26.96 | $26.96 | 317,900 | — | — |
| 2012-06-08 | $27.49 | $27.49 | 284,400 | — | — |
| 2012-06-07 | $27.14 | $27.14 | 419,300 | — | — |
| 2012-06-06 | $27.15 | $27.15 | 474,300 | — | — |
| 2012-06-05 | $26.87 | $26.87 | 587,700 | — | — |
| 2012-06-04 | $26.36 | $26.36 | 619,800 | — | — |
| 2012-06-01 | $26.20 | $26.20 | 987,700 | — | — |
| 2012-05-31 | $26.51 | $26.51 | 692,600 | — | — |
| 2012-05-30 | $26.57 | $26.57 | 576,700 | — | — |
| 2012-05-29 | $27.46 | $27.46 | 635,100 | — | — |
| 2012-05-25 | $26.23 | $26.23 | 377,100 | — | — |
| 2012-05-24 | $26.28 | $26.28 | 418,700 | — | — |
| 2012-05-23 | $26.51 | $26.51 | 815,000 | — | — |
| 2012-05-22 | $27.14 | $27.14 | 1,156,200 | — | — |
| 2012-05-21 | $26.84 | $26.84 | 1,189,000 | — | — |
| 2012-05-18 | $25.79 | $25.79 | 956,800 | — | — |
| 2012-05-17 | $26.32 | $26.32 | 1,695,900 | — | — |
| 2012-05-16 | $26.23 | $26.23 | 1,041,800 | — | — |
| 2012-05-15 | $27.33 | $27.33 | 460,600 | — | — |
| 2012-05-14 | $27.21 | $27.21 | 611,600 | — | — |
| 2012-05-11 | $27.75 | $27.75 | 581,600 | — | — |
| 2012-05-10 | $27.83 | $27.83 | 1,123,800 | — | — |
| 2012-05-09 | $28.28 | $28.28 | 1,659,800 | — | — |
| 2012-05-08 | $28.78 | $28.78 | 1,707,900 | — | — |
| 2012-05-07 | $28.57 | $28.57 | 1,617,200 | — | — |
| 2012-05-04 | $28.68 | $28.68 | 1,484,600 | — | — |
| 2012-05-03 | $28.50 | $28.50 | 1,494,100 | — | — |
| 2012-05-02 | $28.82 | $28.82 | 1,288,000 | — | — |
| 2012-05-01 | $27.52 | $27.52 | 1,063,800 | — | — |
| 2012-04-30 | $26.73 | $26.73 | 723,300 | — | — |
| 2012-04-27 | $26.90 | $26.90 | 1,044,500 | — | — |
| 2012-04-26 | $26.16 | $26.16 | 2,084,200 | — | — |
| 2012-04-25 | $25.77 | $25.77 | 516,700 | — | — |
| 2012-04-24 | $25.78 | $25.78 | 708,800 | — | — |
| 2012-04-23 | $25.90 | $25.90 | 1,317,500 | — | — |
| 2012-04-20 | $27.09 | $27.09 | 719,800 | — | — |
| 2012-04-19 | $27.39 | $27.39 | 669,000 | — | — |
| 2012-04-18 | $27.43 | $27.43 | 538,800 | — | — |
| 2012-04-17 | $27.87 | $27.87 | 1,839,000 | — | — |
| 2012-04-16 | $26.91 | $26.91 | 1,263,200 | — | — |
| 2012-04-13 | $27.57 | $27.57 | 844,100 | — | — |
| 2012-04-12 | $27.87 | $27.87 | 930,400 | — | — |
| 2012-04-11 | $27.79 | $27.79 | 609,500 | — | — |
| 2012-04-10 | $27.04 | $27.04 | 703,000 | — | — |
| 2012-04-09 | $27.26 | $27.26 | 450,700 | — | — |
| 2012-04-05 | $27.78 | $27.78 | 784,100 | — | — |
| 2012-04-04 | $27.75 | $27.75 | 660,000 | — | — |
| 2012-04-03 | $28.31 | $28.31 | 537,700 | — | — |
| 2012-04-02 | $28.35 | $28.35 | 813,900 | — | — |
| 2012-03-30 | $27.46 | $27.46 | 1,040,400 | — | — |
| 2012-03-29 | $26.62 | $26.62 | 1,490,800 | — | — |
| 2012-03-28 | $26.40 | $26.40 | 996,000 | — | — |
| 2012-03-27 | $26.91 | $26.91 | 736,000 | — | — |
| 2012-03-26 | $27.30 | $27.30 | 593,700 | — | — |
| 2012-03-23 | $26.97 | $26.97 | 701,800 | — | — |
| 2012-03-22 | $27.00 | $27.00 | 1,895,300 | — | — |
| 2012-03-21 | $28.06 | $28.06 | 1,351,400 | — | — |
| 2012-03-20 | $28.60 | $28.60 | 1,596,400 | — | — |
| 2012-03-19 | $28.19 | $28.19 | 661,000 | — | — |
| 2012-03-16 | $27.68 | $27.68 | 1,045,600 | — | — |
| 2012-03-15 | $27.89 | $27.89 | 998,300 | — | — |
| 2012-03-14 | $26.03 | $26.03 | 1,818,900 | — | — |
| 2012-03-13 | $26.79 | $26.79 | 803,900 | — | — |
| 2012-03-12 | $27.01 | $27.01 | 779,900 | — | — |
| 2012-03-09 | $27.40 | $27.40 | 1,029,000 | — | — |
| 2012-03-08 | $28.04 | $28.04 | 932,300 | — | — |
| 2012-03-07 | $26.72 | $26.72 | 810,100 | — | — |
| 2012-03-06 | $25.82 | $25.82 | 1,474,100 | — | — |
| 2012-03-05 | $26.98 | $26.98 | 1,382,800 | — | — |
| 2012-03-02 | $27.04 | $27.04 | 1,013,700 | — | — |
| 2012-03-01 | $26.15 | $26.15 | 535,400 | — | — |
| 2012-02-29 | $26.51 | $26.51 | 757,700 | — | — |
| 2012-02-28 | $26.34 | $26.34 | 829,100 | — | — |
| 2012-02-27 | $26.00 | $26.00 | 525,200 | — | — |
| 2012-02-24 | $26.15 | $26.15 | 771,300 | — | — |
| 2012-02-23 | $26.08 | $26.08 | 549,000 | — | — |
| 2012-02-22 | $26.22 | $26.22 | 886,700 | — | — |
| 2012-02-21 | $26.16 | $26.16 | 1,498,800 | — | — |
| 2012-02-17 | $27.05 | $27.05 | 645,600 | — | — |
| 2012-02-16 | $26.87 | $26.87 | 987,500 | — | — |
| 2012-02-15 | $26.57 | $26.57 | 805,000 | — | — |
| 2012-02-14 | $26.38 | $26.38 | 1,021,800 | — | — |
| 2012-02-13 | $25.69 | $25.69 | 944,600 | — | — |
| 2012-02-10 | $25.39 | $25.39 | 974,800 | — | — |
| 2012-02-09 | $25.63 | $25.63 | 839,100 | — | — |
| 2012-02-08 | $25.29 | $25.29 | 1,652,800 | — | — |
| 2012-02-07 | $25.02 | $25.02 | 899,500 | — | — |
| 2012-02-06 | $25.33 | $25.33 | 3,060,000 | — | — |
| 2012-02-03 | $25.86 | $25.86 | 1,203,900 | — | — |
| 2012-02-02 | $25.00 | $25.00 | 1,977,500 | — | — |
| 2012-02-01 | $24.29 | $24.29 | 1,319,700 | — | — |
| 2012-01-31 | $23.82 | $23.82 | 1,553,400 | — | — |
| 2012-01-30 | $23.78 | $23.78 | 1,551,500 | — | — |
| 2012-01-27 | $24.59 | $24.59 | 1,630,700 | — | — |
| 2012-01-26 | $24.06 | $24.06 | 1,297,800 | — | — |
| 2012-01-25 | $23.57 | $23.57 | 887,500 | — | — |
| 2012-01-24 | $23.01 | $23.01 | 517,100 | — | — |
| 2012-01-23 | $22.53 | $22.53 | 925,700 | — | — |
| 2012-01-20 | $23.27 | $23.27 | 1,114,600 | — | — |
| 2012-01-19 | $22.89 | $22.89 | 2,744,900 | — | — |
| 2012-01-18 | $24.09 | $24.09 | 3,095,600 | — | — |
| 2012-01-17 | $22.36 | $22.36 | 6,218,600 | — | — |
| 2012-01-13 | $25.22 | $25.22 | 1,353,100 | — | — |
| 2012-01-12 | $24.58 | $24.58 | 693,500 | — | — |
| 2012-01-11 | $24.11 | $24.11 | 602,400 | — | — |
| 2012-01-10 | $23.82 | $23.82 | 1,040,100 | — | — |
| 2012-01-09 | $22.11 | $22.11 | 1,157,700 | — | — |
| 2012-01-06 | $22.32 | $22.32 | 925,800 | — | — |
| 2012-01-05 | $22.90 | $22.90 | 1,097,600 | — | — |
| 2012-01-04 | $22.70 | $22.70 | 1,985,100 | — | — |
| 2012-01-03 | $23.76 | $23.76 | 995,300 | — | — |