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
- 1993-02-25 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 | $16.82 | $46.75 | 660,400 | — | — |
| 2012-12-28 | $16.63 | $46.20 | 326,400 | — | — |
| 2012-12-27 | $16.75 | $46.54 | 404,400 | — | — |
| 2012-12-26 | $16.72 | $46.45 | 628,400 | — | — |
| 2012-12-24 | $16.74 | $46.52 | 695,600 | — | — |
| 2012-12-21 | $16.77 | $46.59 | 973,600 | — | — |
| 2012-12-20 | $16.84 | $46.79 | 878,800 | — | — |
| 2012-12-19 | $16.68 | $46.36 | 611,200 | — | — |
| 2012-12-18 | $16.67 | $46.32 | 587,600 | — | — |
| 2012-12-17 | $16.65 | $46.27 | 1,133,600 | — | — |
| 2012-12-14 | $16.47 | $45.76 | 505,200 | — | — |
| 2012-12-13 | $16.40 | $45.57 | 658,000 | — | — |
| 2012-12-12 | $16.59 | $46.11 | 993,200 | — | — |
| 2012-12-11 | $16.65 | $45.97 | 1,490,800 | — | — |
| 2012-12-10 | $16.83 | $46.46 | 632,000 | — | — |
| 2012-12-07 | $16.78 | $46.31 | 434,800 | — | — |
| 2012-12-06 | $16.72 | $46.15 | 773,600 | — | — |
| 2012-12-05 | $16.57 | $45.73 | 817,600 | — | — |
| 2012-12-04 | $16.55 | $45.69 | 633,200 | — | — |
| 2012-12-03 | $16.49 | $45.51 | 793,600 | — | — |
| 2012-11-30 | $16.41 | $45.30 | 1,189,200 | — | — |
| 2012-11-29 | $16.33 | $45.09 | 855,200 | — | — |
| 2012-11-28 | $16.27 | $44.91 | 1,392,800 | — | — |
| 2012-11-27 | $16.17 | $44.63 | 1,127,600 | — | — |
| 2012-11-26 | $16.21 | $44.73 | 1,148,000 | — | — |
| 2012-11-23 | $16.12 | $44.51 | 434,000 | — | — |
| 2012-11-21 | $16.08 | $44.40 | 480,800 | — | — |
| 2012-11-20 | $16.15 | $44.57 | 972,000 | — | — |
| 2012-11-19 | $16.07 | $44.35 | 969,600 | — | — |
| 2012-11-16 | $16.03 | $44.24 | 494,000 | — | — |
| 2012-11-15 | $15.96 | $44.04 | 1,188,000 | — | — |
| 2012-11-14 | $16.01 | $44.20 | 726,800 | — | — |
| 2012-11-13 | $16.29 | $44.96 | 504,000 | — | — |
| 2012-11-12 | $16.48 | $45.49 | 297,200 | — | — |
| 2012-11-09 | $16.67 | $46.02 | 784,800 | — | — |
| 2012-11-08 | $16.81 | $46.41 | 1,745,600 | — | — |
| 2012-11-07 | $17.01 | $46.96 | 1,114,800 | — | — |
| 2012-11-06 | $17.00 | $46.94 | 691,600 | — | — |
| 2012-11-05 | $17.01 | $46.95 | 614,400 | — | — |
| 2012-11-02 | $17.14 | $47.31 | 1,577,600 | — | — |
| 2012-11-01 | $16.97 | $46.84 | 1,124,800 | — | — |
| 2012-10-31 | $16.83 | $46.47 | 1,334,400 | — | — |
| 2012-10-26 | $16.67 | $46.01 | 1,146,400 | — | — |
| 2012-10-25 | $16.83 | $46.46 | 1,112,400 | — | — |
| 2012-10-24 | $16.85 | $46.51 | 853,600 | — | — |
| 2012-10-23 | $16.84 | $46.50 | 1,410,800 | — | — |
| 2012-10-22 | $16.87 | $46.57 | 1,007,200 | — | — |
| 2012-10-19 | $16.90 | $46.64 | 755,600 | — | — |
| 2012-10-18 | $16.84 | $46.50 | 821,600 | — | — |
| 2012-10-17 | $16.69 | $46.07 | 984,400 | — | — |
| 2012-10-16 | $16.79 | $46.36 | 446,000 | — | — |
| 2012-10-15 | $16.72 | $46.14 | 884,000 | — | — |
| 2012-10-12 | $16.48 | $45.50 | 741,200 | — | — |
| 2012-10-11 | $16.57 | $45.73 | 1,286,000 | — | — |
| 2012-10-10 | $16.62 | $45.89 | 1,407,600 | — | — |
| 2012-10-09 | $16.77 | $46.29 | 1,192,400 | — | — |
| 2012-10-08 | $16.81 | $46.41 | 716,800 | — | — |
| 2012-10-05 | $17.06 | $47.09 | 693,200 | — | — |
| 2012-10-04 | $17.09 | $47.17 | 1,193,200 | — | — |
| 2012-10-03 | $17.26 | $47.64 | 775,600 | — | — |
| 2012-10-02 | $17.22 | $47.54 | 924,800 | — | — |
| 2012-10-01 | $17.09 | $47.18 | 1,051,600 | — | — |
| 2012-09-28 | $17.03 | $47.01 | 1,707,600 | — | — |
| 2012-09-27 | $17.18 | $47.44 | 1,252,000 | — | — |
| 2012-09-26 | $17.15 | $47.33 | 1,163,600 | — | — |
| 2012-09-25 | $17.30 | $47.44 | 1,602,400 | — | — |
| 2012-09-24 | $17.37 | $47.65 | 856,000 | — | — |
| 2012-09-21 | $17.28 | $47.39 | 2,477,600 | — | — |
| 2012-09-20 | $17.34 | $47.58 | 1,745,600 | — | — |
| 2012-09-19 | $17.55 | $48.13 | 1,025,600 | — | — |
| 2012-09-18 | $17.51 | $48.03 | 958,000 | — | — |
| 2012-09-17 | $17.51 | $48.04 | 746,000 | — | — |
| 2012-09-14 | $17.42 | $47.77 | 748,800 | — | — |
| 2012-09-13 | $17.22 | $47.23 | 2,030,800 | — | — |
| 2012-09-12 | $17.13 | $46.97 | 1,541,200 | — | — |
| 2012-09-11 | $17.15 | $47.04 | 2,529,600 | — | — |
| 2012-09-10 | $17.25 | $47.33 | 1,181,600 | — | — |
| 2012-09-07 | $17.19 | $47.15 | 527,600 | — | — |
| 2012-09-06 | $17.28 | $47.39 | 498,000 | — | — |
| 2012-09-05 | $17.25 | $47.32 | 755,600 | — | — |
| 2012-09-04 | $17.21 | $47.21 | 1,476,800 | — | — |
| 2012-08-31 | $17.19 | $47.15 | 935,200 | — | — |
| 2012-08-30 | $17.16 | $47.08 | 426,800 | — | — |
| 2012-08-29 | $17.27 | $47.37 | 475,600 | — | — |
| 2012-08-28 | $17.21 | $47.21 | 904,400 | — | — |
| 2012-08-27 | $17.06 | $46.80 | 640,400 | — | — |
| 2012-08-24 | $17.07 | $46.81 | 954,400 | — | — |
| 2012-08-23 | $17.08 | $46.85 | 2,096,000 | — | — |
| 2012-08-22 | $17.05 | $46.78 | 1,854,800 | — | — |
| 2012-08-21 | $17.17 | $47.08 | 822,800 | — | — |
| 2012-08-20 | $17.13 | $46.97 | 1,011,200 | — | — |
| 2012-08-17 | $17.22 | $47.24 | 514,400 | — | — |
| 2012-08-16 | $17.29 | $47.43 | 1,174,000 | — | — |
| 2012-08-15 | $17.26 | $47.35 | 436,400 | — | — |
| 2012-08-14 | $17.28 | $47.39 | 610,400 | — | — |
| 2012-08-13 | $17.28 | $47.40 | 415,200 | — | — |
| 2012-08-10 | $17.39 | $47.70 | 524,400 | — | — |
| 2012-08-09 | $17.41 | $47.76 | 459,600 | — | — |
| 2012-08-08 | $17.49 | $47.98 | 604,400 | — | — |
| 2012-08-07 | $17.72 | $48.61 | 331,200 | — | — |
| 2012-08-06 | $17.90 | $49.11 | 489,200 | — | — |
| 2012-08-03 | $17.88 | $49.03 | 810,000 | — | — |
| 2012-08-02 | $17.82 | $48.88 | 744,800 | — | — |
| 2012-08-01 | $17.90 | $49.11 | 576,800 | — | — |
| 2012-07-31 | $17.98 | $49.32 | 959,200 | — | — |
| 2012-07-30 | $18.06 | $49.54 | 454,400 | — | — |
| 2012-07-27 | $18.10 | $49.65 | 440,400 | — | — |
| 2012-07-26 | $18.06 | $49.53 | 632,800 | — | — |
| 2012-07-25 | $18.05 | $49.50 | 646,400 | — | — |
| 2012-07-24 | $17.94 | $49.21 | 831,600 | — | — |
| 2012-07-23 | $18.04 | $49.48 | 1,304,800 | — | — |
| 2012-07-20 | $18.08 | $49.58 | 2,052,000 | — | — |
| 2012-07-19 | $18.09 | $49.63 | 1,226,000 | — | — |
| 2012-07-18 | $18.25 | $50.05 | 2,365,200 | — | — |
| 2012-07-17 | $18.15 | $49.79 | 1,942,800 | — | — |
| 2012-07-16 | $17.59 | $48.24 | 1,469,200 | — | — |
| 2012-07-13 | $17.55 | $48.13 | 1,180,000 | — | — |
| 2012-07-12 | $17.22 | $47.23 | 2,084,800 | — | — |
| 2012-07-11 | $17.07 | $46.82 | 1,505,200 | — | — |
| 2012-07-10 | $17.15 | $47.05 | 823,600 | — | — |
| 2012-07-09 | $17.39 | $47.70 | 585,200 | — | — |
| 2012-07-06 | $17.39 | $47.69 | 669,200 | — | — |
| 2012-07-05 | $17.45 | $47.85 | 679,600 | — | — |
| 2012-07-03 | $17.59 | $48.24 | 446,400 | — | — |
| 2012-07-02 | $17.42 | $47.78 | 1,239,200 | — | — |
| 2012-06-29 | $17.24 | $47.30 | 1,486,000 | — | — |
| 2012-06-28 | $16.70 | $45.81 | 1,188,000 | — | — |
| 2012-06-27 | $16.54 | $45.36 | 1,145,600 | — | — |
| 2012-06-26 | $16.57 | $45.16 | 1,508,000 | — | — |
| 2012-06-25 | $16.57 | $45.16 | 2,356,000 | — | — |
| 2012-06-22 | $16.52 | $45.01 | 13,964,400 | — | — |
| 2012-06-21 | $16.76 | $45.68 | 2,168,400 | — | — |
| 2012-06-20 | $17.12 | $46.65 | 1,754,000 | — | — |
| 2012-06-19 | $17.17 | $46.79 | 1,509,600 | — | — |
| 2012-06-18 | $17.18 | $46.82 | 1,990,000 | — | — |
| 2012-06-15 | $17.21 | $46.88 | 1,569,600 | — | — |
| 2012-06-14 | $17.18 | $46.81 | 1,523,200 | — | — |
| 2012-06-13 | $16.97 | $46.23 | 1,087,600 | — | — |
| 2012-06-12 | $16.97 | $46.24 | 785,200 | — | — |
| 2012-06-11 | $16.86 | $45.93 | 1,260,800 | — | — |
| 2012-06-08 | $17.11 | $46.61 | 865,200 | — | — |
| 2012-06-07 | $16.93 | $46.13 | 1,414,400 | — | — |
| 2012-06-06 | $16.94 | $46.15 | 1,746,000 | — | — |
| 2012-06-05 | $16.65 | $45.36 | 1,228,000 | — | — |
| 2012-06-04 | $16.36 | $44.57 | 1,574,000 | — | — |
| 2012-06-01 | $16.16 | $44.03 | 1,813,200 | — | — |
| 2012-05-31 | $16.47 | $44.87 | 1,175,600 | — | — |
| 2012-05-30 | $16.38 | $44.63 | 746,000 | — | — |
| 2012-05-29 | $16.73 | $45.57 | 515,200 | — | — |
| 2012-05-25 | $16.64 | $45.33 | 550,400 | — | — |
| 2012-05-24 | $16.75 | $45.66 | 734,000 | — | — |
| 2012-05-23 | $16.61 | $45.26 | 960,000 | — | — |
| 2012-05-22 | $16.64 | $45.33 | 1,120,000 | — | — |
| 2012-05-21 | $16.58 | $45.19 | 1,110,400 | — | — |
| 2012-05-18 | $16.34 | $44.53 | 890,400 | — | — |
| 2012-05-17 | $16.42 | $44.74 | 1,432,000 | — | — |
| 2012-05-16 | $16.78 | $45.71 | 1,406,400 | — | — |
| 2012-05-15 | $17.17 | $46.79 | 1,207,200 | — | — |
| 2012-05-14 | $17.10 | $46.59 | 756,000 | — | — |
| 2012-05-11 | $17.31 | $47.17 | 824,000 | — | — |
| 2012-05-10 | $17.28 | $47.07 | 830,400 | — | — |
| 2012-05-09 | $17.41 | $47.45 | 912,000 | — | — |
| 2012-05-08 | $17.50 | $47.67 | 1,002,000 | — | — |
| 2012-05-07 | $17.58 | $47.91 | 752,000 | — | — |
| 2012-05-04 | $17.45 | $47.56 | 984,000 | — | — |
| 2012-05-03 | $17.66 | $48.12 | 1,560,000 | — | — |
| 2012-05-02 | $17.67 | $48.16 | 828,000 | — | — |
| 2012-05-01 | $17.59 | $47.94 | 1,522,400 | — | — |
| 2012-04-30 | $17.49 | $47.65 | 1,295,200 | — | — |
| 2012-04-27 | $17.53 | $47.76 | 1,384,400 | — | — |
| 2012-04-26 | $17.34 | $47.24 | 944,400 | — | — |
| 2012-04-25 | $17.29 | $47.11 | 1,333,200 | — | — |
| 2012-04-24 | $17.05 | $46.45 | 1,160,000 | — | — |
| 2012-04-23 | $16.75 | $45.65 | 1,352,000 | — | — |
| 2012-04-20 | $16.78 | $45.72 | 1,388,400 | — | — |
| 2012-04-19 | $16.62 | $45.27 | 1,348,800 | — | — |
| 2012-04-18 | $16.82 | $45.83 | 1,238,800 | — | — |
| 2012-04-17 | $16.80 | $45.76 | 1,980,400 | — | — |
| 2012-04-16 | $17.01 | $46.34 | 1,118,000 | — | — |
| 2012-04-13 | $16.75 | $45.64 | 906,000 | — | — |
| 2012-04-12 | $16.86 | $45.93 | 1,183,600 | — | — |
| 2012-04-11 | $16.73 | $45.59 | 1,584,400 | — | — |
| 2012-04-10 | $16.57 | $45.14 | 1,336,400 | — | — |
| 2012-04-09 | $16.98 | $46.26 | 1,062,400 | — | — |
| 2012-04-05 | $17.30 | $47.13 | 630,400 | — | — |
| 2012-04-04 | $17.44 | $47.53 | 1,170,800 | — | — |
| 2012-04-03 | $17.52 | $47.73 | 968,400 | — | — |
| 2012-04-02 | $17.53 | $47.76 | 1,076,000 | — | — |
| 2012-03-30 | $17.43 | $47.51 | 1,409,200 | — | — |
| 2012-03-29 | $17.11 | $46.63 | 738,800 | — | — |
| 2012-03-28 | $17.13 | $46.67 | 1,229,600 | — | — |
| 2012-03-27 | $17.11 | $46.32 | 779,200 | — | — |
| 2012-03-26 | $17.16 | $46.47 | 956,400 | — | — |
| 2012-03-23 | $17.01 | $46.06 | 1,134,400 | — | — |
| 2012-03-22 | $16.97 | $45.94 | 1,346,800 | — | — |
| 2012-03-21 | $17.29 | $46.80 | 1,559,600 | — | — |
| 2012-03-20 | $17.26 | $46.74 | 1,014,800 | — | — |
| 2012-03-19 | $17.19 | $46.55 | 829,200 | — | — |
| 2012-03-16 | $17.20 | $46.56 | 2,384,800 | — | — |
| 2012-03-15 | $17.00 | $46.01 | 929,600 | — | — |
| 2012-03-14 | $17.07 | $46.22 | 1,452,800 | — | — |
| 2012-03-13 | $17.10 | $46.29 | 2,629,600 | — | — |
| 2012-03-12 | $16.88 | $45.70 | 1,059,200 | — | — |
| 2012-03-09 | $16.83 | $45.58 | 1,759,600 | — | — |
| 2012-03-08 | $16.84 | $45.60 | 799,200 | — | — |
| 2012-03-07 | $17.05 | $46.17 | 854,000 | — | — |
| 2012-03-06 | $16.94 | $45.87 | 1,021,600 | — | — |
| 2012-03-05 | $17.12 | $46.36 | 533,200 | — | — |
| 2012-03-02 | $16.69 | $45.18 | 736,800 | — | — |
| 2012-03-01 | $16.85 | $45.62 | 1,184,800 | — | — |
| 2012-02-29 | $16.63 | $45.02 | 1,248,400 | — | — |
| 2012-02-28 | $16.74 | $45.32 | 889,600 | — | — |
| 2012-02-27 | $16.85 | $45.63 | 1,013,600 | — | — |
| 2012-02-24 | $16.91 | $45.78 | 693,600 | — | — |
| 2012-02-23 | $16.84 | $45.59 | 1,393,200 | — | — |
| 2012-02-22 | $16.75 | $45.35 | 783,600 | — | — |
| 2012-02-21 | $16.71 | $45.24 | 1,180,800 | — | — |
| 2012-02-17 | $17.08 | $46.23 | 750,000 | — | — |
| 2012-02-16 | $17.25 | $46.70 | 1,563,600 | — | — |
| 2012-02-15 | $16.92 | $45.80 | 2,051,600 | — | — |
| 2012-02-14 | $16.92 | $45.82 | 949,200 | — | — |
| 2012-02-13 | $17.07 | $46.20 | 947,200 | — | — |
| 2012-02-10 | $16.74 | $45.31 | 702,800 | — | — |
| 2012-02-09 | $16.82 | $45.55 | 710,400 | — | — |
| 2012-02-08 | $16.95 | $45.89 | 1,337,600 | — | — |
| 2012-02-07 | $16.87 | $45.66 | 5,839,600 | — | — |
| 2012-02-06 | $17.13 | $46.37 | 1,190,000 | — | — |
| 2012-02-03 | $17.28 | $46.77 | 1,983,600 | — | — |
| 2012-02-02 | $17.30 | $46.83 | 1,370,400 | — | — |
| 2012-02-01 | $17.45 | $47.24 | 2,042,000 | — | — |
| 2012-01-31 | $17.54 | $47.48 | 1,269,600 | — | — |
| 2012-01-30 | $17.58 | $47.61 | 1,106,800 | — | — |
| 2012-01-27 | $17.59 | $47.64 | 1,281,600 | — | — |
| 2012-01-26 | $17.23 | $46.64 | 1,291,200 | — | — |
| 2012-01-25 | $17.03 | $46.11 | 1,681,200 | — | — |
| 2012-01-24 | $17.16 | $46.45 | 2,323,600 | — | — |
| 2012-01-23 | $16.66 | $45.10 | 748,800 | — | — |
| 2012-01-20 | $16.66 | $45.10 | 1,486,000 | — | — |
| 2012-01-19 | $16.62 | $44.98 | 1,053,600 | — | — |
| 2012-01-18 | $16.59 | $44.92 | 1,212,800 | — | — |
| 2012-01-17 | $16.56 | $44.83 | 848,000 | — | — |
| 2012-01-13 | $16.72 | $45.26 | 541,200 | — | — |
| 2012-01-12 | $16.63 | $45.01 | 629,200 | — | — |
| 2012-01-11 | $16.76 | $45.39 | 1,393,600 | — | — |
| 2012-01-10 | $16.80 | $45.49 | 920,800 | — | — |
| 2012-01-09 | $16.62 | $45.00 | 520,800 | — | — |
| 2012-01-06 | $16.76 | $45.37 | 1,113,600 | — | — |
| 2012-01-05 | $16.76 | $45.38 | 938,800 | — | — |
| 2012-01-04 | $16.70 | $45.21 | 1,704,000 | — | — |
| 2012-01-03 | $16.89 | $45.72 | 941,600 | — | — |