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
- 2009-05-27 to 2026-09-03
- 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 | $22.14 | $27.44 | 44,800 | — | — |
| 2012-12-28 | $21.93 | $27.18 | 55,300 | — | — |
| 2012-12-27 | $21.98 | $27.24 | 48,300 | — | — |
| 2012-12-26 | $22.29 | $27.62 | 35,400 | — | — |
| 2012-12-24 | $22.32 | $27.66 | 30,100 | — | — |
| 2012-12-21 | $22.59 | $28.00 | 57,900 | — | — |
| 2012-12-20 | $22.41 | $27.77 | 19,600 | — | — |
| 2012-12-19 | $22.32 | $27.55 | 64,700 | — | — |
| 2012-12-18 | $22.00 | $27.16 | 76,400 | — | — |
| 2012-12-17 | $22.22 | $27.43 | 91,500 | — | — |
| 2012-12-14 | $22.72 | $28.04 | 72,300 | — | — |
| 2012-12-13 | $23.14 | $28.56 | 67,200 | — | — |
| 2012-12-12 | $23.37 | $28.85 | 53,000 | — | — |
| 2012-12-11 | $23.33 | $28.80 | 35,800 | — | — |
| 2012-12-10 | $23.20 | $28.64 | 35,800 | — | — |
| 2012-12-07 | $23.30 | $28.76 | 49,900 | — | — |
| 2012-12-06 | $23.51 | $29.02 | 38,100 | — | — |
| 2012-12-05 | $23.41 | $28.90 | 35,200 | — | — |
| 2012-12-04 | $23.42 | $28.91 | 22,400 | — | — |
| 2012-12-03 | $23.51 | $29.02 | 40,500 | — | — |
| 2012-11-30 | $23.82 | $29.40 | 59,300 | — | — |
| 2012-11-29 | $23.97 | $29.59 | 52,000 | — | — |
| 2012-11-28 | $23.90 | $29.50 | 94,500 | — | — |
| 2012-11-27 | $24.39 | $30.11 | 80,100 | — | — |
| 2012-11-26 | $24.82 | $30.64 | 47,300 | — | — |
| 2012-11-23 | $24.92 | $30.76 | 70,500 | — | — |
| 2012-11-21 | $24.64 | $30.41 | 84,700 | — | — |
| 2012-11-20 | $24.44 | $30.17 | 105,100 | — | — |
| 2012-11-19 | $24.18 | $29.74 | 42,700 | — | — |
| 2012-11-16 | $24.02 | $29.54 | 61,500 | — | — |
| 2012-11-15 | $23.79 | $29.26 | 144,200 | — | — |
| 2012-11-14 | $23.72 | $29.17 | 94,200 | — | — |
| 2012-11-13 | $23.56 | $28.97 | 63,900 | — | — |
| 2012-11-12 | $23.61 | $29.04 | 58,100 | — | — |
| 2012-11-09 | $23.52 | $28.93 | 50,400 | — | — |
| 2012-11-08 | $23.30 | $28.65 | 22,100 | — | — |
| 2012-11-07 | $23.13 | $28.45 | 66,300 | — | — |
| 2012-11-06 | $22.97 | $28.25 | 54,800 | — | — |
| 2012-11-05 | $22.78 | $28.02 | 57,100 | — | — |
| 2012-11-02 | $22.85 | $28.10 | 47,500 | — | — |
| 2012-11-01 | $23.10 | $28.41 | 61,200 | — | — |
| 2012-10-31 | $23.08 | $28.38 | 52,700 | — | — |
| 2012-10-26 | $23.34 | $28.70 | 74,200 | — | — |
| 2012-10-25 | $23.39 | $28.77 | 21,300 | — | — |
| 2012-10-24 | $23.15 | $28.47 | 51,800 | — | — |
| 2012-10-23 | $22.97 | $28.25 | 48,200 | — | — |
| 2012-10-22 | $22.85 | $28.10 | 17,400 | — | — |
| 2012-10-19 | $23.11 | $28.31 | 59,400 | — | — |
| 2012-10-18 | $23.29 | $28.53 | 20,900 | — | — |
| 2012-10-17 | $23.07 | $28.26 | 80,200 | — | — |
| 2012-10-16 | $23.17 | $28.39 | 117,100 | — | — |
| 2012-10-15 | $24.06 | $29.48 | 45,800 | — | — |
| 2012-10-12 | $23.74 | $29.08 | 65,600 | — | — |
| 2012-10-11 | $23.67 | $29.00 | 38,100 | — | — |
| 2012-10-10 | $23.54 | $28.84 | 45,100 | — | — |
| 2012-10-09 | $23.46 | $28.74 | 71,600 | — | — |
| 2012-10-08 | $23.34 | $28.59 | 40,800 | — | — |
| 2012-10-05 | $23.16 | $28.37 | 22,700 | — | — |
| 2012-10-04 | $22.92 | $28.08 | 31,700 | — | — |
| 2012-10-03 | $23.20 | $28.42 | 51,800 | — | — |
| 2012-10-02 | $23.28 | $28.52 | 25,700 | — | — |
| 2012-10-01 | $23.45 | $28.73 | 33,100 | — | — |
| 2012-09-28 | $23.16 | $28.37 | 20,500 | — | — |
| 2012-09-27 | $23.04 | $28.23 | 54,600 | — | — |
| 2012-09-26 | $23.36 | $28.62 | 56,000 | — | — |
| 2012-09-25 | $23.25 | $28.48 | 74,700 | — | — |
| 2012-09-24 | $23.20 | $28.42 | 79,800 | — | — |
| 2012-09-21 | $23.01 | $28.19 | 22,200 | — | — |
| 2012-09-20 | $22.84 | $27.98 | 39,400 | — | — |
| 2012-09-19 | $22.81 | $27.94 | 27,000 | — | — |
| 2012-09-18 | $22.70 | $27.70 | 51,300 | — | — |
| 2012-09-17 | $22.68 | $27.68 | 32,300 | — | — |
| 2012-09-14 | $22.72 | $27.72 | 68,400 | — | — |
| 2012-09-13 | $22.74 | $27.75 | 41,200 | — | — |
| 2012-09-12 | $22.68 | $27.68 | 62,300 | — | — |
| 2012-09-11 | $22.57 | $27.54 | 56,400 | — | — |
| 2012-09-10 | $22.60 | $27.58 | 40,000 | — | — |
| 2012-09-07 | $22.92 | $27.97 | 49,900 | — | — |
| 2012-09-06 | $23.05 | $28.13 | 48,300 | — | — |
| 2012-09-05 | $22.78 | $27.80 | 43,800 | — | — |
| 2012-09-04 | $22.77 | $27.79 | 47,300 | — | — |
| 2012-08-31 | $22.69 | $27.69 | 43,700 | — | — |
| 2012-08-30 | $22.55 | $27.52 | 72,600 | — | — |
| 2012-08-29 | $22.40 | $27.33 | 45,500 | — | — |
| 2012-08-28 | $22.22 | $27.11 | 88,300 | — | — |
| 2012-08-27 | $22.08 | $26.94 | 68,200 | — | — |
| 2012-08-24 | $22.01 | $26.86 | 42,100 | — | — |
| 2012-08-23 | $21.80 | $26.60 | 54,400 | — | — |
| 2012-08-22 | $22.09 | $26.96 | 64,700 | — | — |
| 2012-08-21 | $22.36 | $27.18 | 50,700 | — | — |
| 2012-08-20 | $22.46 | $27.30 | 81,500 | — | — |
| 2012-08-17 | $22.30 | $27.10 | 25,700 | — | — |
| 2012-08-16 | $22.28 | $27.08 | 66,000 | — | — |
| 2012-08-15 | $21.95 | $26.68 | 62,100 | — | — |
| 2012-08-14 | $21.90 | $26.62 | 63,700 | — | — |
| 2012-08-13 | $21.64 | $26.30 | 109,500 | — | — |
| 2012-08-10 | $21.82 | $26.52 | 79,900 | — | — |
| 2012-08-09 | $22.06 | $26.81 | 55,100 | — | — |
| 2012-08-08 | $22.07 | $26.82 | 49,200 | — | — |
| 2012-08-07 | $22.25 | $27.04 | 59,300 | — | — |
| 2012-08-06 | $22.38 | $27.20 | 74,600 | — | — |
| 2012-08-03 | $22.45 | $27.29 | 28,600 | — | — |
| 2012-08-02 | $22.38 | $27.20 | 58,900 | — | — |
| 2012-08-01 | $22.38 | $27.20 | 108,900 | — | — |
| 2012-07-31 | $22.50 | $27.35 | 93,100 | — | — |
| 2012-07-30 | $22.78 | $27.69 | 74,000 | — | — |
| 2012-07-27 | $23.00 | $27.95 | 88,000 | — | — |
| 2012-07-26 | $23.37 | $28.40 | 81,500 | — | — |
| 2012-07-25 | $23.26 | $28.27 | 97,400 | — | — |
| 2012-07-24 | $23.17 | $28.16 | 57,800 | — | — |
| 2012-07-23 | $22.98 | $27.93 | 45,300 | — | — |
| 2012-07-20 | $22.77 | $27.68 | 14,800 | — | — |
| 2012-07-19 | $22.79 | $27.59 | 65,400 | — | — |
| 2012-07-18 | $22.77 | $27.57 | 51,700 | — | — |
| 2012-07-17 | $22.56 | $27.31 | 62,100 | — | — |
| 2012-07-16 | $22.27 | $26.96 | 45,100 | — | — |
| 2012-07-13 | $22.25 | $26.94 | 44,900 | — | — |
| 2012-07-12 | $22.32 | $27.02 | 48,000 | — | — |
| 2012-07-11 | $22.27 | $26.96 | 70,400 | — | — |
| 2012-07-10 | $22.41 | $27.13 | 37,200 | — | — |
| 2012-07-09 | $22.39 | $27.11 | 30,800 | — | — |
| 2012-07-06 | $22.66 | $27.43 | 33,900 | — | — |
| 2012-07-05 | $22.47 | $27.20 | 31,000 | — | — |
| 2012-07-03 | $22.35 | $27.06 | 29,300 | — | — |
| 2012-07-02 | $22.16 | $26.83 | 35,200 | — | — |
| 2012-06-29 | $22.00 | $26.63 | 65,000 | — | — |
| 2012-06-28 | $21.88 | $26.49 | 46,500 | — | — |
| 2012-06-27 | $21.75 | $26.33 | 83,600 | — | — |
| 2012-06-26 | $21.77 | $26.36 | 69,400 | — | — |
| 2012-06-25 | $21.68 | $26.25 | 91,900 | — | — |
| 2012-06-22 | $22.02 | $26.66 | 31,900 | — | — |
| 2012-06-21 | $22.07 | $26.72 | 36,500 | — | — |
| 2012-06-20 | $21.94 | $26.56 | 58,900 | — | — |
| 2012-06-19 | $22.13 | $26.68 | 64,200 | — | — |
| 2012-06-18 | $22.01 | $26.54 | 29,900 | — | — |
| 2012-06-15 | $21.91 | $26.42 | 47,900 | — | — |
| 2012-06-14 | $21.83 | $26.32 | 85,200 | — | — |
| 2012-06-13 | $22.37 | $26.97 | 71,000 | — | — |
| 2012-06-12 | $22.54 | $27.18 | 63,600 | — | — |
| 2012-06-11 | $22.48 | $27.10 | 37,000 | — | — |
| 2012-06-08 | $22.24 | $26.81 | 53,000 | — | — |
| 2012-06-07 | $22.13 | $26.68 | 51,600 | — | — |
| 2012-06-06 | $22.43 | $27.04 | 48,900 | — | — |
| 2012-06-05 | $22.25 | $26.83 | 34,700 | — | — |
| 2012-06-04 | $22.11 | $26.66 | 45,600 | — | — |
| 2012-06-01 | $22.44 | $27.06 | 46,300 | — | — |
| 2012-05-31 | $22.51 | $27.14 | 84,200 | — | — |
| 2012-05-30 | $22.18 | $26.74 | 61,700 | — | — |
| 2012-05-29 | $22.14 | $26.69 | 39,800 | — | — |
| 2012-05-25 | $22.00 | $26.53 | 26,300 | — | — |
| 2012-05-24 | $22.00 | $26.53 | 44,500 | — | — |
| 2012-05-23 | $21.81 | $26.30 | 51,000 | — | — |
| 2012-05-22 | $21.82 | $26.31 | 49,800 | — | — |
| 2012-05-21 | $22.22 | $26.68 | 52,800 | — | — |
| 2012-05-18 | $22.03 | $26.45 | 52,900 | — | — |
| 2012-05-17 | $21.95 | $26.36 | 27,800 | — | — |
| 2012-05-16 | $21.97 | $26.38 | 34,800 | — | — |
| 2012-05-15 | $21.93 | $26.33 | 37,000 | — | — |
| 2012-05-14 | $21.65 | $26.00 | 52,500 | — | — |
| 2012-05-11 | $21.74 | $26.10 | 31,000 | — | — |
| 2012-05-10 | $21.81 | $26.19 | 23,000 | — | — |
| 2012-05-09 | $21.84 | $26.22 | 46,800 | — | — |
| 2012-05-08 | $21.87 | $26.26 | 78,800 | — | — |
| 2012-05-07 | $21.97 | $26.38 | 30,000 | — | — |
| 2012-05-04 | $21.98 | $26.39 | 38,000 | — | — |
| 2012-05-03 | $21.92 | $26.32 | 28,000 | — | — |
| 2012-05-02 | $21.75 | $26.12 | 39,000 | — | — |
| 2012-05-01 | $21.91 | $26.31 | 39,900 | — | — |
| 2012-04-30 | $21.76 | $26.13 | 30,000 | — | — |
| 2012-04-27 | $21.88 | $26.27 | 31,900 | — | — |
| 2012-04-26 | $21.74 | $26.10 | 37,800 | — | — |
| 2012-04-25 | $21.88 | $26.27 | 37,000 | — | — |
| 2012-04-24 | $21.93 | $26.33 | 30,700 | — | — |
| 2012-04-23 | $21.99 | $26.40 | 26,000 | — | — |
| 2012-04-20 | $21.97 | $26.38 | 11,400 | — | — |
| 2012-04-19 | $21.75 | $26.12 | 12,800 | — | — |
| 2012-04-18 | $21.85 | $26.13 | 26,400 | — | — |
| 2012-04-17 | $21.66 | $25.90 | 50,700 | — | — |
| 2012-04-16 | $21.80 | $26.07 | 43,500 | — | — |
| 2012-04-13 | $21.70 | $25.95 | 47,600 | — | — |
| 2012-04-12 | $21.77 | $26.03 | 69,500 | — | — |
| 2012-04-11 | $21.71 | $25.96 | 68,800 | — | — |
| 2012-04-10 | $21.46 | $25.66 | 39,600 | — | — |
| 2012-04-09 | $21.41 | $25.60 | 40,200 | — | — |
| 2012-04-05 | $21.28 | $25.45 | 25,200 | — | — |
| 2012-04-04 | $21.45 | $25.65 | 47,600 | — | — |
| 2012-04-03 | $21.36 | $25.54 | 111,600 | — | — |
| 2012-04-02 | $21.78 | $26.04 | 40,100 | — | — |
| 2012-03-30 | $21.80 | $26.07 | 37,700 | — | — |
| 2012-03-29 | $21.59 | $25.82 | 53,400 | — | — |
| 2012-03-28 | $21.34 | $25.52 | 73,700 | — | — |
| 2012-03-27 | $21.13 | $25.27 | 42,900 | — | — |
| 2012-03-26 | $21.03 | $25.15 | 53,700 | — | — |
| 2012-03-23 | $21.19 | $25.34 | 47,900 | — | — |
| 2012-03-22 | $20.84 | $24.92 | 64,500 | — | — |
| 2012-03-21 | $20.87 | $24.96 | 15,400 | — | — |
| 2012-03-20 | $20.89 | $24.87 | 82,400 | — | — |
| 2012-03-19 | $20.56 | $24.48 | 71,200 | — | — |
| 2012-03-16 | $20.31 | $24.18 | 116,400 | — | — |
| 2012-03-15 | $20.67 | $24.61 | 115,500 | — | — |
| 2012-03-14 | $21.04 | $25.05 | 97,000 | — | — |
| 2012-03-13 | $21.47 | $25.56 | 54,600 | — | — |
| 2012-03-12 | $21.72 | $25.86 | 82,500 | — | — |
| 2012-03-09 | $21.88 | $26.05 | 40,500 | — | — |
| 2012-03-08 | $21.69 | $25.82 | 55,200 | — | — |
| 2012-03-07 | $21.86 | $26.02 | 35,300 | — | — |
| 2012-03-06 | $21.45 | $25.53 | 42,600 | — | — |
| 2012-03-05 | $21.58 | $25.69 | 19,300 | — | — |
| 2012-03-02 | $21.55 | $25.65 | 42,600 | — | — |
| 2012-03-01 | $21.50 | $25.59 | 32,000 | — | — |
| 2012-02-29 | $21.41 | $25.49 | 37,900 | — | — |
| 2012-02-28 | $21.52 | $25.62 | 51,600 | — | — |
| 2012-02-27 | $22.03 | $26.23 | 56,400 | — | — |
| 2012-02-24 | $21.99 | $26.18 | 29,600 | — | — |
| 2012-02-23 | $21.50 | $25.59 | 49,800 | — | — |
| 2012-02-22 | $21.64 | $25.76 | 55,500 | — | — |
| 2012-02-21 | $21.77 | $25.92 | 46,700 | — | — |
| 2012-02-17 | $21.34 | $25.40 | 22,400 | — | — |
| 2012-02-16 | $21.62 | $25.63 | 125,700 | — | — |
| 2012-02-15 | $21.45 | $25.42 | 40,700 | — | — |
| 2012-02-14 | $21.40 | $25.37 | 76,500 | — | — |
| 2012-02-13 | $21.66 | $25.67 | 46,500 | — | — |
| 2012-02-10 | $21.57 | $25.57 | 44,200 | — | — |
| 2012-02-09 | $21.41 | $25.38 | 37,300 | — | — |
| 2012-02-08 | $21.50 | $25.48 | 54,200 | — | — |
| 2012-02-07 | $21.42 | $25.39 | 40,000 | — | — |
| 2012-02-06 | $21.59 | $25.59 | 36,100 | — | — |
| 2012-02-03 | $21.44 | $25.41 | 57,800 | — | — |
| 2012-02-02 | $21.31 | $25.26 | 66,600 | — | — |
| 2012-02-01 | $21.48 | $25.46 | 49,400 | — | — |
| 2012-01-31 | $21.39 | $25.35 | 56,200 | — | — |
| 2012-01-30 | $21.38 | $25.34 | 53,800 | — | — |
| 2012-01-27 | $21.28 | $25.22 | 47,900 | — | — |
| 2012-01-26 | $21.57 | $25.57 | 55,000 | — | — |
| 2012-01-25 | $21.25 | $25.19 | 50,600 | — | — |
| 2012-01-24 | $21.15 | $25.07 | 63,000 | — | — |
| 2012-01-23 | $21.25 | $25.19 | 63,400 | — | — |
| 2012-01-20 | $21.12 | $25.03 | 18,600 | — | — |
| 2012-01-19 | $21.16 | $24.97 | 40,600 | — | — |
| 2012-01-18 | $21.00 | $24.78 | 69,200 | — | — |
| 2012-01-17 | $20.89 | $24.65 | 63,300 | — | — |
| 2012-01-13 | $21.00 | $24.78 | 49,100 | — | — |
| 2012-01-12 | $21.04 | $24.83 | 59,100 | — | — |
| 2012-01-11 | $21.09 | $24.89 | 29,200 | — | — |
| 2012-01-10 | $21.03 | $24.82 | 39,200 | — | — |
| 2012-01-09 | $20.81 | $24.56 | 45,400 | — | — |
| 2012-01-06 | $20.81 | $24.56 | 36,400 | — | — |
| 2012-01-05 | $20.70 | $24.43 | 50,300 | — | — |
| 2012-01-04 | $20.71 | $24.44 | 25,200 | — | — |
| 2012-01-03 | $20.84 | $24.59 | 21,200 | — | — |