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
- 1992-09-22 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 | $20.28 | $20.28 | 285,900 | — | — |
| 2012-12-28 | $19.56 | $19.56 | 165,300 | — | — |
| 2012-12-27 | $19.63 | $19.63 | 189,200 | — | — |
| 2012-12-26 | $19.52 | $19.52 | 144,800 | — | — |
| 2012-12-24 | $19.82 | $19.82 | 151,700 | — | — |
| 2012-12-21 | $19.80 | $19.80 | 910,500 | — | — |
| 2012-12-20 | $19.78 | $19.78 | 279,800 | — | — |
| 2012-12-19 | $19.64 | $19.64 | 256,100 | — | — |
| 2012-12-18 | $19.88 | $19.88 | 360,500 | — | — |
| 2012-12-17 | $19.70 | $19.70 | 361,400 | — | — |
| 2012-12-14 | $19.09 | $19.09 | 148,500 | — | — |
| 2012-12-13 | $18.85 | $18.85 | 211,000 | — | — |
| 2012-12-12 | $19.29 | $19.29 | 185,900 | — | — |
| 2012-12-11 | $19.69 | $19.69 | 390,200 | — | — |
| 2012-12-10 | $19.53 | $19.53 | 310,800 | — | — |
| 2012-12-07 | $19.41 | $19.41 | 270,000 | — | — |
| 2012-12-06 | $19.55 | $19.55 | 297,200 | — | — |
| 2012-12-05 | $19.57 | $19.57 | 303,100 | — | — |
| 2012-12-04 | $19.80 | $19.80 | 349,900 | — | — |
| 2012-12-03 | $19.71 | $19.71 | 417,100 | — | — |
| 2012-11-30 | $19.93 | $19.93 | 364,100 | — | — |
| 2012-11-29 | $19.98 | $19.98 | 276,100 | — | — |
| 2012-11-28 | $19.68 | $19.68 | 225,600 | — | — |
| 2012-11-27 | $19.37 | $19.37 | 201,200 | — | — |
| 2012-11-26 | $19.56 | $19.56 | 169,400 | — | — |
| 2012-11-23 | $19.47 | $19.47 | 87,800 | — | — |
| 2012-11-21 | $19.29 | $19.29 | 137,600 | — | — |
| 2012-11-20 | $18.98 | $18.98 | 155,000 | — | — |
| 2012-11-19 | $18.76 | $18.76 | 559,900 | — | — |
| 2012-11-16 | $18.29 | $18.29 | 161,500 | — | — |
| 2012-11-15 | $18.50 | $18.50 | 212,700 | — | — |
| 2012-11-14 | $18.17 | $18.17 | 333,200 | — | — |
| 2012-11-13 | $18.70 | $18.70 | 304,900 | — | — |
| 2012-11-12 | $19.01 | $19.01 | 167,100 | — | — |
| 2012-11-09 | $19.09 | $19.09 | 208,700 | — | — |
| 2012-11-08 | $19.02 | $19.02 | 175,000 | — | — |
| 2012-11-07 | $19.50 | $19.50 | 425,200 | — | — |
| 2012-11-06 | $20.63 | $20.63 | 389,100 | — | — |
| 2012-11-05 | $20.00 | $20.00 | 325,200 | — | — |
| 2012-11-02 | $19.70 | $19.70 | 256,000 | — | — |
| 2012-11-01 | $19.72 | $19.72 | 498,600 | — | — |
| 2012-10-31 | $19.08 | $19.08 | 349,400 | — | — |
| 2012-10-26 | $19.09 | $19.09 | 558,600 | — | — |
| 2012-10-25 | $19.48 | $19.48 | 284,600 | — | — |
| 2012-10-24 | $19.57 | $19.57 | 275,600 | — | — |
| 2012-10-23 | $19.17 | $19.17 | 243,100 | — | — |
| 2012-10-22 | $19.28 | $19.28 | 109,300 | — | — |
| 2012-10-19 | $19.19 | $19.19 | 218,700 | — | — |
| 2012-10-18 | $19.77 | $19.77 | 197,000 | — | — |
| 2012-10-17 | $20.17 | $20.17 | 221,700 | — | — |
| 2012-10-16 | $19.98 | $19.98 | 355,900 | — | — |
| 2012-10-15 | $19.55 | $19.55 | 148,800 | — | — |
| 2012-10-12 | $19.13 | $19.13 | 298,400 | — | — |
| 2012-10-11 | $19.68 | $19.68 | 221,600 | — | — |
| 2012-10-10 | $19.54 | $19.54 | 246,900 | — | — |
| 2012-10-09 | $19.67 | $19.67 | 163,300 | — | — |
| 2012-10-08 | $20.10 | $20.10 | 338,900 | — | — |
| 2012-10-05 | $20.27 | $20.27 | 325,400 | — | — |
| 2012-10-04 | $20.15 | $20.15 | 249,900 | — | — |
| 2012-10-03 | $19.99 | $19.99 | 183,300 | — | — |
| 2012-10-02 | $19.95 | $19.95 | 174,300 | — | — |
| 2012-10-01 | $19.94 | $19.94 | 278,400 | — | — |
| 2012-09-28 | $19.92 | $19.92 | 312,600 | — | — |
| 2012-09-27 | $20.05 | $20.05 | 374,800 | — | — |
| 2012-09-26 | $19.98 | $19.98 | 304,200 | — | — |
| 2012-09-25 | $20.26 | $20.26 | 584,100 | — | — |
| 2012-09-24 | $20.50 | $20.50 | 491,700 | — | — |
| 2012-09-21 | $20.59 | $20.59 | 768,100 | — | — |
| 2012-09-20 | $20.35 | $20.35 | 530,700 | — | — |
| 2012-09-19 | $19.93 | $19.93 | 677,800 | — | — |
| 2012-09-18 | $19.37 | $19.37 | 493,500 | — | — |
| 2012-09-17 | $19.59 | $19.59 | 571,100 | — | — |
| 2012-09-14 | $19.09 | $19.09 | 3,234,800 | — | — |
| 2012-09-13 | $17.19 | $17.19 | 220,900 | — | — |
| 2012-09-12 | $16.94 | $16.94 | 145,300 | — | — |
| 2012-09-11 | $16.71 | $16.71 | 159,500 | — | — |
| 2012-09-10 | $16.98 | $16.98 | 248,700 | — | — |
| 2012-09-07 | $16.96 | $16.96 | 249,800 | — | — |
| 2012-09-06 | $16.76 | $16.76 | 209,700 | — | — |
| 2012-09-05 | $15.98 | $15.98 | 248,600 | — | — |
| 2012-09-04 | $16.28 | $16.28 | 234,100 | — | — |
| 2012-08-31 | $16.51 | $16.51 | 141,700 | — | — |
| 2012-08-30 | $16.18 | $16.18 | 198,900 | — | — |
| 2012-08-29 | $16.31 | $16.31 | 174,800 | — | — |
| 2012-08-28 | $16.29 | $16.29 | 133,300 | — | — |
| 2012-08-27 | $16.30 | $16.30 | 162,500 | — | — |
| 2012-08-24 | $16.29 | $16.29 | 74,600 | — | — |
| 2012-08-23 | $15.97 | $15.97 | 65,000 | — | — |
| 2012-08-22 | $16.24 | $16.24 | 77,900 | — | — |
| 2012-08-21 | $16.29 | $16.29 | 162,400 | — | — |
| 2012-08-20 | $16.59 | $16.59 | 180,900 | — | — |
| 2012-08-17 | $17.20 | $17.20 | 152,100 | — | — |
| 2012-08-16 | $16.73 | $16.73 | 265,400 | — | — |
| 2012-08-15 | $16.34 | $16.34 | 224,400 | — | — |
| 2012-08-14 | $16.40 | $16.40 | 331,100 | — | — |
| 2012-08-13 | $15.84 | $15.84 | 105,900 | — | — |
| 2012-08-10 | $16.34 | $16.34 | 200,800 | — | — |
| 2012-08-09 | $16.51 | $16.51 | 288,300 | — | — |
| 2012-08-08 | $16.49 | $16.49 | 251,700 | — | — |
| 2012-08-07 | $16.22 | $16.22 | 154,900 | — | — |
| 2012-08-06 | $15.90 | $15.90 | 237,200 | — | — |
| 2012-08-03 | $15.36 | $15.36 | 227,100 | — | — |
| 2012-08-02 | $14.94 | $14.94 | 168,600 | — | — |
| 2012-08-01 | $15.11 | $15.11 | 228,200 | — | — |
| 2012-07-31 | $15.59 | $15.59 | 273,000 | — | — |
| 2012-07-30 | $15.79 | $15.79 | 184,000 | — | — |
| 2012-07-27 | $15.93 | $15.93 | 827,000 | — | — |
| 2012-07-26 | $15.14 | $15.14 | 260,200 | — | — |
| 2012-07-25 | $14.82 | $14.82 | 176,600 | — | — |
| 2012-07-24 | $14.72 | $14.72 | 141,900 | — | — |
| 2012-07-23 | $15.19 | $15.19 | 132,200 | — | — |
| 2012-07-20 | $15.60 | $15.60 | 140,200 | — | — |
| 2012-07-19 | $16.50 | $16.50 | 102,800 | — | — |
| 2012-07-18 | $16.61 | $16.61 | 148,300 | — | — |
| 2012-07-17 | $16.20 | $16.20 | 86,400 | — | — |
| 2012-07-16 | $16.14 | $16.14 | 69,300 | — | — |
| 2012-07-13 | $16.56 | $16.56 | 113,400 | — | — |
| 2012-07-12 | $16.15 | $16.15 | 118,500 | — | — |
| 2012-07-11 | $16.50 | $16.50 | 144,200 | — | — |
| 2012-07-10 | $16.71 | $16.71 | 255,900 | — | — |
| 2012-07-09 | $16.54 | $16.54 | 208,400 | — | — |
| 2012-07-06 | $16.69 | $16.69 | 198,500 | — | — |
| 2012-07-05 | $17.03 | $17.03 | 855,900 | — | — |
| 2012-07-03 | $16.46 | $16.46 | 109,200 | — | — |
| 2012-07-02 | $15.83 | $15.83 | 268,200 | — | — |
| 2012-06-29 | $15.96 | $15.96 | 203,100 | — | — |
| 2012-06-28 | $14.84 | $14.84 | 132,600 | — | — |
| 2012-06-27 | $15.20 | $15.20 | 150,100 | — | — |
| 2012-06-26 | $14.87 | $14.87 | 205,600 | — | — |
| 2012-06-25 | $15.11 | $15.11 | 149,900 | — | — |
| 2012-06-22 | $15.38 | $15.38 | 1,893,500 | — | — |
| 2012-06-21 | $15.72 | $15.72 | 209,800 | — | — |
| 2012-06-20 | $16.50 | $16.50 | 172,400 | — | — |
| 2012-06-19 | $16.29 | $16.29 | 291,800 | — | — |
| 2012-06-18 | $15.76 | $15.76 | 189,600 | — | — |
| 2012-06-15 | $15.50 | $15.50 | 359,000 | — | — |
| 2012-06-14 | $15.21 | $15.21 | 267,900 | — | — |
| 2012-06-13 | $15.49 | $15.49 | 138,000 | — | — |
| 2012-06-12 | $15.74 | $15.74 | 168,400 | — | — |
| 2012-06-11 | $15.41 | $15.41 | 205,200 | — | — |
| 2012-06-08 | $15.92 | $15.92 | 153,300 | — | — |
| 2012-06-07 | $15.64 | $15.64 | 108,800 | — | — |
| 2012-06-06 | $15.82 | $15.82 | 222,800 | — | — |
| 2012-06-05 | $15.31 | $15.31 | 224,100 | — | — |
| 2012-06-04 | $15.40 | $15.40 | 175,200 | — | — |
| 2012-06-01 | $15.24 | $15.24 | 288,700 | — | — |
| 2012-05-31 | $16.66 | $16.66 | 284,100 | — | — |
| 2012-05-30 | $16.51 | $16.51 | 157,200 | — | — |
| 2012-05-29 | $16.73 | $16.73 | 373,600 | — | — |
| 2012-05-25 | $16.64 | $16.64 | 129,400 | — | — |
| 2012-05-24 | $17.25 | $17.25 | 192,100 | — | — |
| 2012-05-23 | $17.10 | $17.10 | 664,000 | — | — |
| 2012-05-22 | $16.75 | $16.75 | 225,000 | — | — |
| 2012-05-21 | $16.89 | $16.89 | 228,100 | — | — |
| 2012-05-18 | $16.29 | $16.29 | 219,200 | — | — |
| 2012-05-17 | $16.37 | $16.37 | 326,000 | — | — |
| 2012-05-16 | $16.50 | $16.50 | 177,600 | — | — |
| 2012-05-15 | $16.23 | $16.23 | 121,000 | — | — |
| 2012-05-14 | $15.95 | $15.95 | 367,400 | — | — |
| 2012-05-11 | $16.38 | $16.38 | 196,700 | — | — |
| 2012-05-10 | $16.57 | $16.57 | 107,000 | — | — |
| 2012-05-09 | $16.49 | $16.49 | 293,000 | — | — |
| 2012-05-08 | $16.71 | $16.71 | 375,200 | — | — |
| 2012-05-07 | $16.45 | $16.45 | 252,000 | — | — |
| 2012-05-04 | $16.65 | $16.65 | 330,700 | — | — |
| 2012-05-03 | $17.25 | $17.25 | 235,700 | — | — |
| 2012-05-02 | $18.05 | $18.05 | 254,800 | — | — |
| 2012-05-01 | $18.00 | $18.00 | 428,100 | — | — |
| 2012-04-30 | $18.71 | $18.71 | 383,900 | — | — |
| 2012-04-27 | $18.98 | $18.98 | 727,900 | — | — |
| 2012-04-26 | $17.53 | $17.53 | 220,100 | — | — |
| 2012-04-25 | $17.30 | $17.30 | 317,500 | — | — |
| 2012-04-24 | $16.52 | $16.52 | 253,800 | — | — |
| 2012-04-23 | $16.71 | $16.71 | 320,800 | — | — |
| 2012-04-20 | $17.41 | $17.41 | 232,100 | — | — |
| 2012-04-19 | $17.33 | $17.33 | 132,500 | — | — |
| 2012-04-18 | $17.84 | $17.84 | 158,900 | — | — |
| 2012-04-17 | $17.77 | $17.77 | 140,100 | — | — |
| 2012-04-16 | $17.42 | $17.42 | 135,200 | — | — |
| 2012-04-13 | $17.73 | $17.73 | 175,000 | — | — |
| 2012-04-12 | $17.82 | $17.82 | 351,600 | — | — |
| 2012-04-11 | $17.51 | $17.51 | 205,200 | — | — |
| 2012-04-10 | $17.03 | $17.03 | 480,100 | — | — |
| 2012-04-09 | $17.88 | $17.88 | 178,000 | — | — |
| 2012-04-05 | $18.50 | $18.50 | 138,800 | — | — |
| 2012-04-04 | $18.13 | $18.13 | 224,000 | — | — |
| 2012-04-03 | $18.74 | $18.74 | 559,000 | — | — |
| 2012-04-02 | $18.18 | $18.18 | 389,000 | — | — |
| 2012-03-30 | $17.47 | $17.47 | 282,200 | — | — |
| 2012-03-29 | $17.52 | $17.52 | 251,600 | — | — |
| 2012-03-28 | $17.44 | $17.44 | 256,900 | — | — |
| 2012-03-27 | $17.31 | $17.31 | 582,700 | — | — |
| 2012-03-26 | $17.80 | $17.80 | 775,700 | — | — |
| 2012-03-23 | $17.09 | $17.09 | 524,500 | — | — |
| 2012-03-22 | $17.06 | $17.06 | 541,300 | — | — |
| 2012-03-21 | $17.32 | $17.32 | 2,745,700 | — | — |
| 2012-03-20 | $13.68 | $13.68 | 136,600 | — | — |
| 2012-03-19 | $14.26 | $14.26 | 170,000 | — | — |
| 2012-03-16 | $14.00 | $14.00 | 307,300 | — | — |
| 2012-03-15 | $13.58 | $13.58 | 157,500 | — | — |
| 2012-03-14 | $13.68 | $13.68 | 152,200 | — | — |
| 2012-03-13 | $13.74 | $13.74 | 136,900 | — | — |
| 2012-03-12 | $13.40 | $13.40 | 104,700 | — | — |
| 2012-03-09 | $13.55 | $13.55 | 209,800 | — | — |
| 2012-03-08 | $13.52 | $13.52 | 143,100 | — | — |
| 2012-03-07 | $13.48 | $13.48 | 130,400 | — | — |
| 2012-03-06 | $13.29 | $13.29 | 346,000 | — | — |
| 2012-03-05 | $13.95 | $13.95 | 126,500 | — | — |
| 2012-03-02 | $13.83 | $13.83 | 282,500 | — | — |
| 2012-03-01 | $14.36 | $14.36 | 383,900 | — | — |
| 2012-02-29 | $13.88 | $13.88 | 230,200 | — | — |
| 2012-02-28 | $14.06 | $14.06 | 190,500 | — | — |
| 2012-02-27 | $14.15 | $14.15 | 123,600 | — | — |
| 2012-02-24 | $14.00 | $14.00 | 183,600 | — | — |
| 2012-02-23 | $13.93 | $13.93 | 173,800 | — | — |
| 2012-02-22 | $13.75 | $13.75 | 101,900 | — | — |
| 2012-02-21 | $13.77 | $13.77 | 298,900 | — | — |
| 2012-02-17 | $13.80 | $13.80 | 286,400 | — | — |
| 2012-02-16 | $13.91 | $13.91 | 347,300 | — | — |
| 2012-02-15 | $13.53 | $13.53 | 436,500 | — | — |
| 2012-02-14 | $13.67 | $13.67 | 1,281,000 | — | — |
| 2012-02-13 | $11.94 | $11.94 | 254,700 | — | — |
| 2012-02-10 | $11.85 | $11.85 | 93,400 | — | — |
| 2012-02-09 | $11.92 | $11.92 | 74,400 | — | — |
| 2012-02-08 | $11.86 | $11.86 | 101,900 | — | — |
| 2012-02-07 | $12.01 | $12.01 | 177,300 | — | — |
| 2012-02-06 | $12.19 | $12.19 | 151,600 | — | — |
| 2012-02-03 | $12.19 | $12.19 | 262,100 | — | — |
| 2012-02-02 | $11.32 | $11.32 | 378,800 | — | — |
| 2012-02-01 | $12.05 | $12.05 | 292,300 | — | — |
| 2012-01-31 | $11.21 | $11.21 | 113,500 | — | — |
| 2012-01-30 | $11.31 | $11.31 | 64,700 | — | — |
| 2012-01-27 | $11.60 | $11.60 | 96,100 | — | — |
| 2012-01-26 | $11.56 | $11.56 | 169,500 | — | — |
| 2012-01-25 | $11.83 | $11.83 | 129,700 | — | — |
| 2012-01-24 | $11.97 | $11.97 | 603,500 | — | — |
| 2012-01-23 | $11.44 | $11.44 | 139,500 | — | — |
| 2012-01-20 | $11.32 | $11.32 | 77,800 | — | — |
| 2012-01-19 | $11.07 | $11.07 | 63,100 | — | — |
| 2012-01-18 | $11.25 | $11.25 | 93,200 | — | — |
| 2012-01-17 | $11.11 | $11.11 | 124,300 | — | — |
| 2012-01-13 | $11.16 | $11.16 | 102,100 | — | — |
| 2012-01-12 | $11.30 | $11.30 | 89,600 | — | — |
| 2012-01-11 | $11.30 | $11.30 | 160,100 | — | — |
| 2012-01-10 | $11.20 | $11.20 | 176,400 | — | — |
| 2012-01-09 | $11.02 | $11.02 | 150,200 | — | — |
| 2012-01-06 | $11.08 | $11.08 | 131,800 | — | — |
| 2012-01-05 | $11.09 | $11.09 | 109,900 | — | — |
| 2012-01-04 | $11.05 | $11.05 | 154,700 | — | — |
| 2012-01-03 | $11.02 | $11.02 | 265,100 | — | — |