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
- 2006-10-20 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 | $27.48 | $27.48 | 105,800 | — | — |
| 2012-12-28 | $27.60 | $27.60 | 61,700 | — | — |
| 2012-12-27 | $27.75 | $27.75 | 55,100 | — | — |
| 2012-12-26 | $27.46 | $27.46 | 63,800 | — | — |
| 2012-12-24 | $27.76 | $27.76 | 43,800 | — | — |
| 2012-12-21 | $27.02 | $27.02 | 404,600 | — | — |
| 2012-12-20 | $27.19 | $27.19 | 123,800 | — | — |
| 2012-12-19 | $27.58 | $27.58 | 85,900 | — | — |
| 2012-12-18 | $27.51 | $27.51 | 271,400 | — | — |
| 2012-12-17 | $26.81 | $26.81 | 218,900 | — | — |
| 2012-12-14 | $26.46 | $26.46 | 80,900 | — | — |
| 2012-12-13 | $26.27 | $26.27 | 97,800 | — | — |
| 2012-12-12 | $26.36 | $26.36 | 72,200 | — | — |
| 2012-12-11 | $26.44 | $26.44 | 147,900 | — | — |
| 2012-12-10 | $25.90 | $25.90 | 107,200 | — | — |
| 2012-12-07 | $25.96 | $25.96 | 63,700 | — | — |
| 2012-12-06 | $25.64 | $25.64 | 107,800 | — | — |
| 2012-12-05 | $25.82 | $25.82 | 63,600 | — | — |
| 2012-12-04 | $25.93 | $25.93 | 75,300 | — | — |
| 2012-12-03 | $25.83 | $25.83 | 119,900 | — | — |
| 2012-11-30 | $25.80 | $25.80 | 157,900 | — | — |
| 2012-11-29 | $26.17 | $26.17 | 114,400 | — | — |
| 2012-11-28 | $25.91 | $25.91 | 125,700 | — | — |
| 2012-11-27 | $25.84 | $25.84 | 281,900 | — | — |
| 2012-11-26 | $25.26 | $25.26 | 130,900 | — | — |
| 2012-11-23 | $25.23 | $25.23 | 32,100 | — | — |
| 2012-11-21 | $25.20 | $25.20 | 158,500 | — | — |
| 2012-11-20 | $24.64 | $24.64 | 52,300 | — | — |
| 2012-11-19 | $24.57 | $24.57 | 182,400 | — | — |
| 2012-11-16 | $24.24 | $24.24 | 74,900 | — | — |
| 2012-11-15 | $24.14 | $24.14 | 128,100 | — | — |
| 2012-11-14 | $24.12 | $24.12 | 73,500 | — | — |
| 2012-11-13 | $24.14 | $24.14 | 87,700 | — | — |
| 2012-11-12 | $24.31 | $24.31 | 71,400 | — | — |
| 2012-11-09 | $24.27 | $24.27 | 137,500 | — | — |
| 2012-11-08 | $24.10 | $24.10 | 408,700 | — | — |
| 2012-11-07 | $23.71 | $23.71 | 651,900 | — | — |
| 2012-11-06 | $21.79 | $21.79 | 217,500 | — | — |
| 2012-11-05 | $21.55 | $21.55 | 89,100 | — | — |
| 2012-11-02 | $21.54 | $21.54 | 98,600 | — | — |
| 2012-11-01 | $21.55 | $21.55 | 177,400 | — | — |
| 2012-10-31 | $21.70 | $21.70 | 74,700 | — | — |
| 2012-10-26 | $21.99 | $21.99 | 174,200 | — | — |
| 2012-10-25 | $20.22 | $20.22 | 91,200 | — | — |
| 2012-10-24 | $20.08 | $20.08 | 124,500 | — | — |
| 2012-10-23 | $20.24 | $20.24 | 198,200 | — | — |
| 2012-10-22 | $20.95 | $20.95 | 146,200 | — | — |
| 2012-10-19 | $20.53 | $20.53 | 200,400 | — | — |
| 2012-10-18 | $20.99 | $20.99 | 91,000 | — | — |
| 2012-10-17 | $20.95 | $20.95 | 116,400 | — | — |
| 2012-10-16 | $21.19 | $21.19 | 239,100 | — | — |
| 2012-10-15 | $20.93 | $20.93 | 226,000 | — | — |
| 2012-10-12 | $20.05 | $20.05 | 37,400 | — | — |
| 2012-10-11 | $20.10 | $20.10 | 37,600 | — | — |
| 2012-10-10 | $20.18 | $20.18 | 161,200 | — | — |
| 2012-10-09 | $20.01 | $20.01 | 81,100 | — | — |
| 2012-10-08 | $20.14 | $20.14 | 167,900 | — | — |
| 2012-10-05 | $20.12 | $20.12 | 161,600 | — | — |
| 2012-10-04 | $19.62 | $19.62 | 93,900 | — | — |
| 2012-10-03 | $19.50 | $19.50 | 121,200 | — | — |
| 2012-10-02 | $19.42 | $19.42 | 285,100 | — | — |
| 2012-10-01 | $19.21 | $19.21 | 129,200 | — | — |
| 2012-09-28 | $18.77 | $18.77 | 219,100 | — | — |
| 2012-09-27 | $18.57 | $18.57 | 208,100 | — | — |
| 2012-09-26 | $18.09 | $18.09 | 36,900 | — | — |
| 2012-09-25 | $18.13 | $18.13 | 202,700 | — | — |
| 2012-09-24 | $18.24 | $18.24 | 88,600 | — | — |
| 2012-09-21 | $18.20 | $18.20 | 190,400 | — | — |
| 2012-09-20 | $17.86 | $17.86 | 143,900 | — | — |
| 2012-09-19 | $17.38 | $17.38 | 102,300 | — | — |
| 2012-09-18 | $17.28 | $17.28 | 65,500 | — | — |
| 2012-09-17 | $17.22 | $17.22 | 46,000 | — | — |
| 2012-09-14 | $17.23 | $17.23 | 164,700 | — | — |
| 2012-09-13 | $17.13 | $17.13 | 108,400 | — | — |
| 2012-09-12 | $16.69 | $16.69 | 68,000 | — | — |
| 2012-09-11 | $16.66 | $16.66 | 199,300 | — | — |
| 2012-09-10 | $16.34 | $16.34 | 43,900 | — | — |
| 2012-09-07 | $16.35 | $16.35 | 137,400 | — | — |
| 2012-09-06 | $16.12 | $16.12 | 214,100 | — | — |
| 2012-09-05 | $16.56 | $16.56 | 77,400 | — | — |
| 2012-09-04 | $16.55 | $16.55 | 125,000 | — | — |
| 2012-08-31 | $16.54 | $16.54 | 117,200 | — | — |
| 2012-08-30 | $16.50 | $16.50 | 35,000 | — | — |
| 2012-08-29 | $16.78 | $16.78 | 95,600 | — | — |
| 2012-08-28 | $16.61 | $16.61 | 62,000 | — | — |
| 2012-08-27 | $17.00 | $17.00 | 30,800 | — | — |
| 2012-08-24 | $16.94 | $16.94 | 27,400 | — | — |
| 2012-08-23 | $17.00 | $17.00 | 63,400 | — | — |
| 2012-08-22 | $17.15 | $17.15 | 40,700 | — | — |
| 2012-08-21 | $17.45 | $17.45 | 68,100 | — | — |
| 2012-08-20 | $17.48 | $17.48 | 55,200 | — | — |
| 2012-08-17 | $17.22 | $17.22 | 148,600 | — | — |
| 2012-08-16 | $17.37 | $17.37 | 68,400 | — | — |
| 2012-08-15 | $17.58 | $17.58 | 31,400 | — | — |
| 2012-08-14 | $17.60 | $17.60 | 65,700 | — | — |
| 2012-08-13 | $17.76 | $17.76 | 30,800 | — | — |
| 2012-08-10 | $17.54 | $17.54 | 52,800 | — | — |
| 2012-08-09 | $17.63 | $17.63 | 37,200 | — | — |
| 2012-08-08 | $17.74 | $17.74 | 58,100 | — | — |
| 2012-08-07 | $17.58 | $17.58 | 84,100 | — | — |
| 2012-08-06 | $17.89 | $17.89 | 78,400 | — | — |
| 2012-08-03 | $18.13 | $18.13 | 55,100 | — | — |
| 2012-08-02 | $17.72 | $17.72 | 66,300 | — | — |
| 2012-08-01 | $17.83 | $17.83 | 174,000 | — | — |
| 2012-07-31 | $18.37 | $18.37 | 146,300 | — | — |
| 2012-07-30 | $18.40 | $18.40 | 86,100 | — | — |
| 2012-07-27 | $18.50 | $18.50 | 194,300 | — | — |
| 2012-07-26 | $17.14 | $17.14 | 132,600 | — | — |
| 2012-07-25 | $16.87 | $16.87 | 48,500 | — | — |
| 2012-07-24 | $16.57 | $16.57 | 52,100 | — | — |
| 2012-07-23 | $17.12 | $17.12 | 62,400 | — | — |
| 2012-07-20 | $17.26 | $17.26 | 62,100 | — | — |
| 2012-07-19 | $17.27 | $17.27 | 50,400 | — | — |
| 2012-07-18 | $17.60 | $17.60 | 51,000 | — | — |
| 2012-07-17 | $17.70 | $17.70 | 31,600 | — | — |
| 2012-07-16 | $17.67 | $17.67 | 64,700 | — | — |
| 2012-07-13 | $17.65 | $17.65 | 114,500 | — | — |
| 2012-07-12 | $17.22 | $17.22 | 209,200 | — | — |
| 2012-07-11 | $18.10 | $18.10 | 77,400 | — | — |
| 2012-07-10 | $17.90 | $17.90 | 150,800 | — | — |
| 2012-07-09 | $17.95 | $17.95 | 129,000 | — | — |
| 2012-07-06 | $17.73 | $17.73 | 109,500 | — | — |
| 2012-07-05 | $17.59 | $17.59 | 168,700 | — | — |
| 2012-07-03 | $17.55 | $17.55 | 108,300 | — | — |
| 2012-07-02 | $17.05 | $17.05 | 313,300 | — | — |
| 2012-06-29 | $16.11 | $16.11 | 468,500 | — | — |
| 2012-06-28 | $15.39 | $15.39 | 547,100 | — | — |
| 2012-06-27 | $15.15 | $15.15 | 35,900 | — | — |
| 2012-06-26 | $15.12 | $15.12 | 52,800 | — | — |
| 2012-06-25 | $15.15 | $15.15 | 87,200 | — | — |
| 2012-06-22 | $15.22 | $15.22 | 851,300 | — | — |
| 2012-06-21 | $15.20 | $15.20 | 99,200 | — | — |
| 2012-06-20 | $15.61 | $15.61 | 54,700 | — | — |
| 2012-06-19 | $15.75 | $15.75 | 60,800 | — | — |
| 2012-06-18 | $15.65 | $15.65 | 85,600 | — | — |
| 2012-06-15 | $15.61 | $15.61 | 174,200 | — | — |
| 2012-06-14 | $15.86 | $15.86 | 138,700 | — | — |
| 2012-06-13 | $15.60 | $15.60 | 74,600 | — | — |
| 2012-06-12 | $15.72 | $15.72 | 82,000 | — | — |
| 2012-06-11 | $15.84 | $15.84 | 74,600 | — | — |
| 2012-06-08 | $16.03 | $16.03 | 27,300 | — | — |
| 2012-06-07 | $16.03 | $16.03 | 66,700 | — | — |
| 2012-06-06 | $16.04 | $16.04 | 69,200 | — | — |
| 2012-06-05 | $15.87 | $15.87 | 57,200 | — | — |
| 2012-06-04 | $15.94 | $15.94 | 111,500 | — | — |
| 2012-06-01 | $15.77 | $15.77 | 118,800 | — | — |
| 2012-05-31 | $16.03 | $16.03 | 105,100 | — | — |
| 2012-05-30 | $16.20 | $16.20 | 87,900 | — | — |
| 2012-05-29 | $16.40 | $16.40 | 52,500 | — | — |
| 2012-05-25 | $16.57 | $16.57 | 56,200 | — | — |
| 2012-05-24 | $16.74 | $16.74 | 100,300 | — | — |
| 2012-05-23 | $16.68 | $16.68 | 100,000 | — | — |
| 2012-05-22 | $17.15 | $17.15 | 55,400 | — | — |
| 2012-05-21 | $17.14 | $17.14 | 114,700 | — | — |
| 2012-05-18 | $17.45 | $17.45 | 68,000 | — | — |
| 2012-05-17 | $17.45 | $17.45 | 132,600 | — | — |
| 2012-05-16 | $17.51 | $17.51 | 243,000 | — | — |
| 2012-05-15 | $17.59 | $17.59 | 58,100 | — | — |
| 2012-05-14 | $17.28 | $17.28 | 84,000 | — | — |
| 2012-05-11 | $17.55 | $17.55 | 64,700 | — | — |
| 2012-05-10 | $17.55 | $17.55 | 39,000 | — | — |
| 2012-05-09 | $17.49 | $17.49 | 75,000 | — | — |
| 2012-05-08 | $17.51 | $17.51 | 109,300 | — | — |
| 2012-05-07 | $17.32 | $17.32 | 73,800 | — | — |
| 2012-05-04 | $17.00 | $17.00 | 64,800 | — | — |
| 2012-05-03 | $17.17 | $17.17 | 57,600 | — | — |
| 2012-05-02 | $17.32 | $17.32 | 61,000 | — | — |
| 2012-05-01 | $17.14 | $17.14 | 124,000 | — | — |
| 2012-04-30 | $17.72 | $17.72 | 105,900 | — | — |
| 2012-04-27 | $17.60 | $17.60 | 326,100 | — | — |
| 2012-04-26 | $17.49 | $17.49 | 106,000 | — | — |
| 2012-04-25 | $17.49 | $17.49 | 108,900 | — | — |
| 2012-04-24 | $17.01 | $17.01 | 82,300 | — | — |
| 2012-04-23 | $16.50 | $16.50 | 72,300 | — | — |
| 2012-04-20 | $16.83 | $16.83 | 72,900 | — | — |
| 2012-04-19 | $16.62 | $16.62 | 48,700 | — | — |
| 2012-04-18 | $16.51 | $16.51 | 40,600 | — | — |
| 2012-04-17 | $16.70 | $16.70 | 121,000 | — | — |
| 2012-04-16 | $16.44 | $16.44 | 37,400 | — | — |
| 2012-04-13 | $16.00 | $16.00 | 50,000 | — | — |
| 2012-04-12 | $16.26 | $16.26 | 70,600 | — | — |
| 2012-04-11 | $16.35 | $16.35 | 58,500 | — | — |
| 2012-04-10 | $16.09 | $16.09 | 86,100 | — | — |
| 2012-04-09 | $16.26 | $16.26 | 145,600 | — | — |
| 2012-04-05 | $16.35 | $16.35 | 24,300 | — | — |
| 2012-04-04 | $16.20 | $16.20 | 65,600 | — | — |
| 2012-04-03 | $16.32 | $16.32 | 192,800 | — | — |
| 2012-04-02 | $16.34 | $16.34 | 150,500 | — | — |
| 2012-03-30 | $16.31 | $16.31 | 103,800 | — | — |
| 2012-03-29 | $16.28 | $16.28 | 35,000 | — | — |
| 2012-03-28 | $16.15 | $16.15 | 44,100 | — | — |
| 2012-03-27 | $16.25 | $16.25 | 33,000 | — | — |
| 2012-03-26 | $16.19 | $16.19 | 74,600 | — | — |
| 2012-03-23 | $16.00 | $16.00 | 80,700 | — | — |
| 2012-03-22 | $16.00 | $16.00 | 68,000 | — | — |
| 2012-03-21 | $15.90 | $15.90 | 74,300 | — | — |
| 2012-03-20 | $16.00 | $16.00 | 137,200 | — | — |
| 2012-03-19 | $16.04 | $16.04 | 61,700 | — | — |
| 2012-03-16 | $15.83 | $15.83 | 225,000 | — | — |
| 2012-03-15 | $16.17 | $16.17 | 55,700 | — | — |
| 2012-03-14 | $16.23 | $16.23 | 96,600 | — | — |
| 2012-03-13 | $16.27 | $16.27 | 99,000 | — | — |
| 2012-03-12 | $16.07 | $16.07 | 38,300 | — | — |
| 2012-03-09 | $16.04 | $16.04 | 63,100 | — | — |
| 2012-03-08 | $15.89 | $15.89 | 41,800 | — | — |
| 2012-03-07 | $15.86 | $15.86 | 325,000 | — | — |
| 2012-03-06 | $15.48 | $15.48 | 124,300 | — | — |
| 2012-03-05 | $15.57 | $15.57 | 159,000 | — | — |
| 2012-03-02 | $15.50 | $15.50 | 151,700 | — | — |
| 2012-03-01 | $15.35 | $15.35 | 141,000 | — | — |
| 2012-02-29 | $15.03 | $15.03 | 276,400 | — | — |
| 2012-02-28 | $15.43 | $15.43 | 94,700 | — | — |
| 2012-02-27 | $15.81 | $15.81 | 214,700 | — | — |
| 2012-02-24 | $15.91 | $15.91 | 128,200 | — | — |
| 2012-02-23 | $16.36 | $16.36 | 222,300 | — | — |
| 2012-02-22 | $15.84 | $15.84 | 56,600 | — | — |
| 2012-02-21 | $16.70 | $16.70 | 70,300 | — | — |
| 2012-02-17 | $16.85 | $16.85 | 238,000 | — | — |
| 2012-02-16 | $16.08 | $16.08 | 97,600 | — | — |
| 2012-02-15 | $15.65 | $15.65 | 97,700 | — | — |
| 2012-02-14 | $15.82 | $15.82 | 96,000 | — | — |
| 2012-02-13 | $15.85 | $15.85 | 95,100 | — | — |
| 2012-02-10 | $15.39 | $15.39 | 76,700 | — | — |
| 2012-02-09 | $15.71 | $15.71 | 63,300 | — | — |
| 2012-02-08 | $15.83 | $15.83 | 120,900 | — | — |
| 2012-02-07 | $15.88 | $15.88 | 68,600 | — | — |
| 2012-02-06 | $16.23 | $16.23 | 82,400 | — | — |
| 2012-02-03 | $16.40 | $16.40 | 96,900 | — | — |
| 2012-02-02 | $16.45 | $16.45 | 108,700 | — | — |
| 2012-02-01 | $16.20 | $16.20 | 142,000 | — | — |
| 2012-01-31 | $16.19 | $16.19 | 229,500 | — | — |
| 2012-01-30 | $15.91 | $15.91 | 82,600 | — | — |
| 2012-01-27 | $15.96 | $15.96 | 83,200 | — | — |
| 2012-01-26 | $15.75 | $15.75 | 77,400 | — | — |
| 2012-01-25 | $15.57 | $15.57 | 54,500 | — | — |
| 2012-01-24 | $15.47 | $15.47 | 81,300 | — | — |
| 2012-01-23 | $15.46 | $15.46 | 41,100 | — | — |
| 2012-01-20 | $15.28 | $15.28 | 72,900 | — | — |
| 2012-01-19 | $15.34 | $15.34 | 84,100 | — | — |
| 2012-01-18 | $15.34 | $15.34 | 85,300 | — | — |
| 2012-01-17 | $15.03 | $15.03 | 124,200 | — | — |
| 2012-01-13 | $14.66 | $14.66 | 110,100 | — | — |
| 2012-01-12 | $15.15 | $15.15 | 64,100 | — | — |
| 2012-01-11 | $15.09 | $15.09 | 86,600 | — | — |
| 2012-01-10 | $15.14 | $15.14 | 121,400 | — | — |
| 2012-01-09 | $14.77 | $14.77 | 145,300 | — | — |
| 2012-01-06 | $14.76 | $14.76 | 254,800 | — | — |
| 2012-01-05 | $14.64 | $14.64 | 163,200 | — | — |
| 2012-01-04 | $14.07 | $14.07 | 103,400 | — | — |
| 2012-01-03 | $14.59 | $14.59 | 112,100 | — | — |