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
- 1999-02-03 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 | $21.49 | $24.43 | 742,700 | — | — |
| 2012-12-28 | $21.30 | $24.21 | 755,300 | — | — |
| 2012-12-27 | $21.33 | $24.25 | 817,400 | — | — |
| 2012-12-26 | $21.31 | $24.22 | 509,000 | — | — |
| 2012-12-24 | $21.55 | $24.50 | 271,400 | — | — |
| 2012-12-21 | $21.63 | $24.59 | 1,866,100 | — | — |
| 2012-12-20 | $22.15 | $25.18 | 1,101,200 | — | — |
| 2012-12-19 | $21.62 | $24.58 | 882,300 | — | — |
| 2012-12-18 | $21.60 | $24.55 | 568,900 | — | — |
| 2012-12-17 | $21.27 | $24.18 | 1,084,400 | — | — |
| 2012-12-14 | $20.96 | $23.82 | 414,500 | — | — |
| 2012-12-13 | $21.16 | $24.05 | 505,100 | — | — |
| 2012-12-12 | $21.50 | $24.44 | 551,200 | — | — |
| 2012-12-11 | $21.47 | $24.40 | 725,500 | — | — |
| 2012-12-10 | $21.26 | $24.17 | 435,100 | — | — |
| 2012-12-07 | $21.24 | $24.14 | 653,600 | — | — |
| 2012-12-06 | $21.27 | $24.18 | 613,900 | — | — |
| 2012-12-05 | $21.06 | $23.94 | 760,900 | — | — |
| 2012-12-04 | $21.02 | $23.89 | 937,900 | — | — |
| 2012-12-03 | $21.22 | $24.12 | 768,700 | — | — |
| 2012-11-30 | $21.15 | $24.04 | 1,140,700 | — | — |
| 2012-11-29 | $21.45 | $24.38 | 709,500 | — | — |
| 2012-11-28 | $21.22 | $24.12 | 717,900 | — | — |
| 2012-11-27 | $21.32 | $24.23 | 962,000 | — | — |
| 2012-11-26 | $21.80 | $24.78 | 1,487,800 | — | — |
| 2012-11-23 | $21.75 | $24.72 | 439,100 | — | — |
| 2012-11-21 | $21.13 | $24.02 | 580,500 | — | — |
| 2012-11-20 | $21.03 | $23.90 | 769,100 | — | — |
| 2012-11-19 | $20.77 | $23.61 | 1,508,800 | — | — |
| 2012-11-16 | $20.35 | $23.13 | 1,125,200 | — | — |
| 2012-11-15 | $20.17 | $22.93 | 1,219,300 | — | — |
| 2012-11-14 | $19.71 | $22.40 | 842,500 | — | — |
| 2012-11-13 | $20.22 | $22.98 | 572,200 | — | — |
| 2012-11-12 | $20.52 | $23.32 | 699,300 | — | — |
| 2012-11-09 | $20.83 | $23.68 | 1,396,500 | — | — |
| 2012-11-08 | $20.37 | $23.15 | 996,100 | — | — |
| 2012-11-07 | $20.69 | $23.52 | 1,150,600 | — | — |
| 2012-11-06 | $21.50 | $24.33 | 1,156,900 | — | — |
| 2012-11-05 | $21.23 | $24.02 | 979,300 | — | — |
| 2012-11-02 | $21.34 | $24.14 | 840,400 | — | — |
| 2012-11-01 | $21.56 | $24.39 | 1,155,000 | — | — |
| 2012-10-31 | $21.29 | $24.09 | 632,700 | — | — |
| 2012-10-26 | $21.43 | $24.25 | 783,600 | — | — |
| 2012-10-25 | $21.61 | $24.45 | 783,500 | — | — |
| 2012-10-24 | $21.42 | $24.23 | 1,353,100 | — | — |
| 2012-10-23 | $21.47 | $24.29 | 1,331,800 | — | — |
| 2012-10-22 | $21.63 | $24.47 | 1,558,500 | — | — |
| 2012-10-19 | $21.61 | $24.45 | 2,374,400 | — | — |
| 2012-10-18 | $21.53 | $24.36 | 3,869,800 | — | — |
| 2012-10-17 | $20.26 | $22.92 | 2,731,400 | — | — |
| 2012-10-16 | $19.89 | $22.50 | 2,850,300 | — | — |
| 2012-10-15 | $20.45 | $23.14 | 1,017,700 | — | — |
| 2012-10-12 | $20.39 | $23.07 | 1,241,700 | — | — |
| 2012-10-11 | $21.29 | $24.09 | 1,130,000 | — | — |
| 2012-10-10 | $21.34 | $24.14 | 894,800 | — | — |
| 2012-10-09 | $21.28 | $24.08 | 974,500 | — | — |
| 2012-10-08 | $21.57 | $24.40 | 633,500 | — | — |
| 2012-10-05 | $21.56 | $24.39 | 492,500 | — | — |
| 2012-10-04 | $21.60 | $24.44 | 1,043,400 | — | — |
| 2012-10-03 | $21.39 | $24.20 | 979,200 | — | — |
| 2012-10-02 | $21.05 | $23.82 | 939,800 | — | — |
| 2012-10-01 | $21.16 | $23.94 | 1,145,800 | — | — |
| 2012-09-28 | $21.12 | $23.90 | 1,186,500 | — | — |
| 2012-09-27 | $21.18 | $23.96 | 1,010,100 | — | — |
| 2012-09-26 | $21.12 | $23.90 | 998,700 | — | — |
| 2012-09-25 | $21.50 | $24.33 | 887,500 | — | — |
| 2012-09-24 | $21.85 | $24.72 | 685,800 | — | — |
| 2012-09-21 | $21.83 | $24.70 | 1,513,300 | — | — |
| 2012-09-20 | $21.96 | $24.85 | 647,100 | — | — |
| 2012-09-19 | $22.21 | $25.13 | 393,900 | — | — |
| 2012-09-18 | $22.19 | $25.11 | 645,500 | — | — |
| 2012-09-17 | $22.41 | $25.35 | 524,800 | — | — |
| 2012-09-14 | $22.92 | $25.93 | 1,330,700 | — | — |
| 2012-09-13 | $22.52 | $25.48 | 753,100 | — | — |
| 2012-09-12 | $22.13 | $25.04 | 421,600 | — | — |
| 2012-09-11 | $22.11 | $25.02 | 694,700 | — | — |
| 2012-09-10 | $22.19 | $25.11 | 429,000 | — | — |
| 2012-09-07 | $22.38 | $25.32 | 624,000 | — | — |
| 2012-09-06 | $22.15 | $25.06 | 1,184,700 | — | — |
| 2012-09-05 | $21.71 | $24.56 | 1,164,600 | — | — |
| 2012-09-04 | $22.20 | $25.12 | 1,224,600 | — | — |
| 2012-08-31 | $21.94 | $24.82 | 888,900 | — | — |
| 2012-08-30 | $21.96 | $24.85 | 1,174,500 | — | — |
| 2012-08-29 | $22.08 | $24.98 | 1,063,100 | — | — |
| 2012-08-28 | $21.93 | $24.81 | 1,108,600 | — | — |
| 2012-08-27 | $21.69 | $24.54 | 827,000 | — | — |
| 2012-08-24 | $21.75 | $24.61 | 931,900 | — | — |
| 2012-08-23 | $21.69 | $24.54 | 983,400 | — | — |
| 2012-08-22 | $21.96 | $24.85 | 823,400 | — | — |
| 2012-08-21 | $22.13 | $25.04 | 1,181,900 | — | — |
| 2012-08-20 | $21.98 | $24.87 | 1,611,600 | — | — |
| 2012-08-17 | $22.04 | $24.94 | 918,600 | — | — |
| 2012-08-16 | $21.89 | $24.77 | 855,200 | — | — |
| 2012-08-15 | $21.87 | $24.74 | 588,700 | — | — |
| 2012-08-14 | $21.77 | $24.63 | 768,300 | — | — |
| 2012-08-13 | $21.71 | $24.56 | 950,300 | — | — |
| 2012-08-10 | $21.59 | $24.43 | 857,500 | — | — |
| 2012-08-09 | $21.75 | $24.61 | 484,800 | — | — |
| 2012-08-08 | $21.84 | $24.71 | 775,900 | — | — |
| 2012-08-07 | $21.79 | $24.54 | 1,640,500 | — | — |
| 2012-08-06 | $21.89 | $24.65 | 717,100 | — | — |
| 2012-08-03 | $22.18 | $24.98 | 779,400 | — | — |
| 2012-08-02 | $21.54 | $24.26 | 965,200 | — | — |
| 2012-08-01 | $21.63 | $24.36 | 802,000 | — | — |
| 2012-07-31 | $21.80 | $24.55 | 762,600 | — | — |
| 2012-07-30 | $21.89 | $24.65 | 810,100 | — | — |
| 2012-07-27 | $22.17 | $24.97 | 842,900 | — | — |
| 2012-07-26 | $21.99 | $24.77 | 1,224,800 | — | — |
| 2012-07-25 | $21.98 | $24.75 | 926,000 | — | — |
| 2012-07-24 | $21.79 | $24.54 | 1,572,100 | — | — |
| 2012-07-23 | $21.89 | $24.65 | 1,324,800 | — | — |
| 2012-07-20 | $22.17 | $24.97 | 1,079,700 | — | — |
| 2012-07-19 | $22.24 | $25.05 | 2,836,400 | — | — |
| 2012-07-18 | $23.74 | $26.74 | 1,368,200 | — | — |
| 2012-07-17 | $23.96 | $26.98 | 671,400 | — | — |
| 2012-07-16 | $23.76 | $26.76 | 679,900 | — | — |
| 2012-07-13 | $23.85 | $26.86 | 989,400 | — | — |
| 2012-07-12 | $23.32 | $26.26 | 626,300 | — | — |
| 2012-07-11 | $23.46 | $26.42 | 732,500 | — | — |
| 2012-07-10 | $23.24 | $26.17 | 1,015,700 | — | — |
| 2012-07-09 | $23.58 | $26.56 | 638,100 | — | — |
| 2012-07-06 | $23.73 | $26.72 | 927,700 | — | — |
| 2012-07-05 | $23.84 | $26.85 | 1,488,800 | — | — |
| 2012-07-03 | $23.71 | $26.70 | 360,600 | — | — |
| 2012-07-02 | $23.53 | $26.50 | 811,200 | — | — |
| 2012-06-29 | $23.46 | $26.42 | 1,683,800 | — | — |
| 2012-06-28 | $22.98 | $25.88 | 1,546,400 | — | — |
| 2012-06-27 | $22.52 | $25.36 | 638,000 | — | — |
| 2012-06-26 | $22.16 | $24.96 | 481,600 | — | — |
| 2012-06-25 | $21.89 | $24.65 | 645,000 | — | — |
| 2012-06-22 | $22.36 | $25.18 | 1,927,100 | — | — |
| 2012-06-21 | $22.16 | $24.96 | 858,800 | — | — |
| 2012-06-20 | $22.70 | $25.56 | 793,100 | — | — |
| 2012-06-19 | $22.59 | $25.44 | 980,200 | — | — |
| 2012-06-18 | $22.28 | $25.09 | 1,343,100 | — | — |
| 2012-06-15 | $21.97 | $24.74 | 1,970,800 | — | — |
| 2012-06-14 | $21.48 | $24.19 | 863,500 | — | — |
| 2012-06-13 | $21.22 | $23.90 | 1,264,000 | — | — |
| 2012-06-12 | $21.28 | $23.97 | 1,362,700 | — | — |
| 2012-06-11 | $20.89 | $23.53 | 1,044,600 | — | — |
| 2012-06-08 | $21.45 | $24.16 | 1,611,200 | — | — |
| 2012-06-07 | $21.07 | $23.73 | 1,629,700 | — | — |
| 2012-06-06 | $21.22 | $23.90 | 1,209,400 | — | — |
| 2012-06-05 | $20.84 | $23.47 | 1,017,400 | — | — |
| 2012-06-04 | $20.82 | $23.45 | 1,719,100 | — | — |
| 2012-06-01 | $21.14 | $23.81 | 1,398,300 | — | — |
| 2012-05-31 | $22.39 | $25.22 | 1,057,100 | — | — |
| 2012-05-30 | $22.06 | $24.84 | 605,500 | — | — |
| 2012-05-29 | $22.47 | $25.31 | 956,300 | — | — |
| 2012-05-25 | $22.24 | $25.05 | 902,200 | — | — |
| 2012-05-24 | $22.68 | $25.54 | 1,399,800 | — | — |
| 2012-05-23 | $22.26 | $25.07 | 1,451,800 | — | — |
| 2012-05-22 | $22.02 | $24.80 | 1,349,500 | — | — |
| 2012-05-21 | $21.71 | $24.45 | 1,360,300 | — | — |
| 2012-05-18 | $21.27 | $23.95 | 1,073,800 | — | — |
| 2012-05-17 | $21.54 | $24.26 | 1,149,700 | — | — |
| 2012-05-16 | $22.08 | $24.87 | 685,400 | — | — |
| 2012-05-15 | $22.31 | $25.13 | 1,572,900 | — | — |
| 2012-05-14 | $22.85 | $25.73 | 2,416,600 | — | — |
| 2012-05-11 | $23.06 | $25.97 | 1,223,400 | — | — |
| 2012-05-10 | $22.98 | $25.88 | 2,189,100 | — | — |
| 2012-05-09 | $22.11 | $24.90 | 1,017,800 | — | — |
| 2012-05-08 | $22.37 | $25.19 | 847,800 | — | — |
| 2012-05-07 | $22.49 | $25.22 | 993,000 | — | — |
| 2012-05-04 | $22.23 | $24.92 | 933,500 | — | — |
| 2012-05-03 | $22.73 | $25.48 | 853,000 | — | — |
| 2012-05-02 | $23.07 | $25.87 | 1,013,000 | — | — |
| 2012-05-01 | $22.98 | $25.77 | 763,600 | — | — |
| 2012-04-30 | $22.77 | $25.53 | 778,000 | — | — |
| 2012-04-27 | $23.08 | $25.88 | 1,087,500 | — | — |
| 2012-04-26 | $22.80 | $25.56 | 908,500 | — | — |
| 2012-04-25 | $22.63 | $25.37 | 1,213,800 | — | — |
| 2012-04-24 | $22.02 | $24.69 | 1,044,600 | — | — |
| 2012-04-23 | $21.67 | $24.30 | 1,269,400 | — | — |
| 2012-04-20 | $21.93 | $24.59 | 729,000 | — | — |
| 2012-04-19 | $22.03 | $24.70 | 833,300 | — | — |
| 2012-04-18 | $22.03 | $24.70 | 1,656,200 | — | — |
| 2012-04-17 | $22.49 | $25.22 | 1,066,800 | — | — |
| 2012-04-16 | $22.03 | $24.70 | 935,700 | — | — |
| 2012-04-13 | $21.87 | $24.52 | 749,700 | — | — |
| 2012-04-12 | $22.73 | $25.48 | 466,700 | — | — |
| 2012-04-11 | $22.32 | $25.03 | 642,000 | — | — |
| 2012-04-10 | $21.84 | $24.49 | 1,220,300 | — | — |
| 2012-04-09 | $22.56 | $25.29 | 872,400 | — | — |
| 2012-04-05 | $22.94 | $25.72 | 615,100 | — | — |
| 2012-04-04 | $23.07 | $25.87 | 974,200 | — | — |
| 2012-04-03 | $23.29 | $26.11 | 1,118,400 | — | — |
| 2012-04-02 | $23.06 | $25.85 | 1,019,900 | — | — |
| 2012-03-30 | $23.09 | $25.89 | 824,200 | — | — |
| 2012-03-29 | $23.31 | $26.14 | 825,600 | — | — |
| 2012-03-28 | $23.71 | $26.58 | 916,300 | — | — |
| 2012-03-27 | $23.37 | $26.20 | 792,200 | — | — |
| 2012-03-26 | $23.68 | $26.55 | 899,000 | — | — |
| 2012-03-23 | $23.42 | $26.26 | 1,103,200 | — | — |
| 2012-03-22 | $23.45 | $26.29 | 811,700 | — | — |
| 2012-03-21 | $23.89 | $26.79 | 504,000 | — | — |
| 2012-03-20 | $23.97 | $26.88 | 627,600 | — | — |
| 2012-03-19 | $23.98 | $26.89 | 1,348,700 | — | — |
| 2012-03-16 | $23.76 | $26.64 | 2,203,400 | — | — |
| 2012-03-15 | $24.22 | $27.16 | 1,399,400 | — | — |
| 2012-03-14 | $23.67 | $26.54 | 895,200 | — | — |
| 2012-03-13 | $23.61 | $26.47 | 1,410,000 | — | — |
| 2012-03-12 | $22.51 | $25.24 | 742,600 | — | — |
| 2012-03-09 | $22.53 | $25.26 | 789,700 | — | — |
| 2012-03-08 | $22.05 | $24.72 | 1,127,000 | — | — |
| 2012-03-07 | $21.51 | $24.12 | 1,266,400 | — | — |
| 2012-03-06 | $21.34 | $23.93 | 1,521,600 | — | — |
| 2012-03-05 | $22.09 | $24.77 | 1,388,900 | — | — |
| 2012-03-02 | $22.50 | $25.23 | 1,136,100 | — | — |
| 2012-03-01 | $22.72 | $25.47 | 1,556,100 | — | — |
| 2012-02-29 | $22.12 | $24.80 | 997,500 | — | — |
| 2012-02-28 | $22.14 | $24.82 | 572,200 | — | — |
| 2012-02-27 | $22.25 | $24.95 | 751,500 | — | — |
| 2012-02-24 | $22.07 | $24.74 | 738,200 | — | — |
| 2012-02-23 | $22.09 | $24.77 | 1,080,700 | — | — |
| 2012-02-22 | $21.83 | $24.48 | 917,300 | — | — |
| 2012-02-21 | $22.33 | $25.04 | 1,005,600 | — | — |
| 2012-02-17 | $22.68 | $25.43 | 634,000 | — | — |
| 2012-02-16 | $22.67 | $25.42 | 1,300,700 | — | — |
| 2012-02-15 | $22.14 | $24.82 | 823,800 | — | — |
| 2012-02-14 | $22.11 | $24.79 | 686,400 | — | — |
| 2012-02-13 | $22.32 | $25.03 | 579,000 | — | — |
| 2012-02-10 | $22.05 | $24.72 | 602,200 | — | — |
| 2012-02-09 | $22.40 | $25.11 | 870,400 | — | — |
| 2012-02-08 | $22.32 | $25.03 | 1,049,200 | — | — |
| 2012-02-07 | $22.32 | $24.91 | 767,000 | — | — |
| 2012-02-06 | $22.22 | $24.80 | 894,100 | — | — |
| 2012-02-03 | $22.52 | $25.14 | 1,248,300 | — | — |
| 2012-02-02 | $22.27 | $24.86 | 1,053,900 | — | — |
| 2012-02-01 | $22.36 | $24.96 | 1,726,000 | — | — |
| 2012-01-31 | $21.96 | $24.51 | 1,550,800 | — | — |
| 2012-01-30 | $21.87 | $24.41 | 1,261,900 | — | — |
| 2012-01-27 | $21.99 | $24.54 | 1,501,600 | — | — |
| 2012-01-26 | $21.78 | $24.31 | 1,903,200 | — | — |
| 2012-01-25 | $22.35 | $24.95 | 1,826,500 | — | — |
| 2012-01-24 | $22.31 | $24.90 | 1,439,900 | — | — |
| 2012-01-23 | $22.10 | $24.67 | 2,052,100 | — | — |
| 2012-01-20 | $22.02 | $24.58 | 2,574,500 | — | — |
| 2012-01-19 | $21.39 | $23.88 | 1,335,100 | — | — |
| 2012-01-18 | $21.76 | $24.29 | 754,900 | — | — |
| 2012-01-17 | $21.39 | $23.88 | 888,700 | — | — |
| 2012-01-13 | $21.40 | $23.89 | 878,100 | — | — |
| 2012-01-12 | $21.42 | $23.91 | 905,800 | — | — |
| 2012-01-11 | $21.34 | $23.82 | 1,065,600 | — | — |
| 2012-01-10 | $21.36 | $23.84 | 1,033,400 | — | — |
| 2012-01-09 | $21.49 | $23.99 | 1,486,100 | — | — |
| 2012-01-06 | $20.72 | $23.13 | 1,199,600 | — | — |
| 2012-01-05 | $20.69 | $23.09 | 1,866,100 | — | — |
| 2012-01-04 | $20.30 | $22.66 | 932,500 | — | — |
| 2012-01-03 | $19.95 | $22.27 | 1,252,000 | — | — |