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
- 1991-08-27 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 | $19.89 | $20.19 | 333,700 | — | — |
| 2012-12-28 | $19.60 | $19.89 | 200,100 | — | — |
| 2012-12-27 | $19.65 | $19.94 | 227,400 | — | — |
| 2012-12-26 | $19.86 | $20.16 | 185,700 | — | — |
| 2012-12-24 | $19.99 | $20.29 | 87,300 | — | — |
| 2012-12-21 | $19.89 | $20.19 | 1,108,900 | — | — |
| 2012-12-20 | $19.83 | $20.13 | 374,400 | — | — |
| 2012-12-19 | $19.73 | $20.03 | 958,900 | — | — |
| 2012-12-18 | $19.55 | $19.84 | 403,900 | — | — |
| 2012-12-17 | $19.25 | $19.54 | 239,800 | — | — |
| 2012-12-14 | $18.62 | $18.90 | 576,400 | — | — |
| 2012-12-13 | $19.35 | $19.64 | 337,000 | — | — |
| 2012-12-12 | $19.40 | $19.69 | 361,000 | — | — |
| 2012-12-11 | $19.68 | $19.97 | 397,600 | — | — |
| 2012-12-10 | $19.18 | $19.47 | 743,200 | — | — |
| 2012-12-07 | $19.17 | $19.46 | 113,900 | — | — |
| 2012-12-06 | $18.90 | $19.18 | 331,700 | — | — |
| 2012-12-05 | $19.10 | $19.39 | 256,000 | — | — |
| 2012-12-04 | $18.91 | $19.19 | 419,100 | — | — |
| 2012-12-03 | $19.09 | $19.38 | 221,700 | — | — |
| 2012-11-30 | $19.22 | $19.51 | 356,100 | — | — |
| 2012-11-29 | $19.30 | $19.59 | 1,862,100 | — | — |
| 2012-11-28 | $18.73 | $19.01 | 432,500 | — | — |
| 2012-11-27 | $18.76 | $19.04 | 361,200 | — | — |
| 2012-11-26 | $18.71 | $18.99 | 426,400 | — | — |
| 2012-11-23 | $18.11 | $18.38 | 99,700 | — | — |
| 2012-11-21 | $18.07 | $18.34 | 131,700 | — | — |
| 2012-11-20 | $17.57 | $17.83 | 349,200 | — | — |
| 2012-11-19 | $17.83 | $18.10 | 591,500 | — | — |
| 2012-11-16 | $16.91 | $17.16 | 212,300 | — | — |
| 2012-11-15 | $16.94 | $17.19 | 335,500 | — | — |
| 2012-11-14 | $16.87 | $17.12 | 326,800 | — | — |
| 2012-11-13 | $17.24 | $17.50 | 278,100 | — | — |
| 2012-11-12 | $17.32 | $17.58 | 286,000 | — | — |
| 2012-11-09 | $17.91 | $18.18 | 477,300 | — | — |
| 2012-11-08 | $17.56 | $17.82 | 813,300 | — | — |
| 2012-11-07 | $17.81 | $18.08 | 1,573,700 | — | — |
| 2012-11-06 | $20.75 | $21.06 | 433,600 | — | — |
| 2012-11-05 | $20.37 | $20.67 | 424,700 | — | — |
| 2012-11-02 | $19.74 | $20.04 | 220,700 | — | — |
| 2012-11-01 | $19.87 | $20.17 | 219,500 | — | — |
| 2012-10-31 | $19.66 | $19.95 | 140,900 | — | — |
| 2012-10-26 | $19.89 | $20.19 | 178,700 | — | — |
| 2012-10-25 | $19.93 | $20.23 | 243,600 | — | — |
| 2012-10-24 | $19.50 | $19.79 | 206,500 | — | — |
| 2012-10-23 | $19.36 | $19.65 | 276,400 | — | — |
| 2012-10-22 | $19.41 | $19.70 | 284,000 | — | — |
| 2012-10-19 | $19.21 | $19.50 | 360,600 | — | — |
| 2012-10-18 | $19.63 | $19.92 | 470,500 | — | — |
| 2012-10-17 | $19.03 | $19.31 | 608,300 | — | — |
| 2012-10-16 | $18.79 | $19.07 | 597,500 | — | — |
| 2012-10-15 | $18.70 | $18.98 | 634,000 | — | — |
| 2012-10-12 | $18.94 | $19.22 | 753,200 | — | — |
| 2012-10-11 | $19.62 | $19.91 | 648,400 | — | — |
| 2012-10-10 | $19.29 | $19.58 | 811,100 | — | — |
| 2012-10-09 | $20.02 | $20.32 | 735,000 | — | — |
| 2012-10-08 | $20.39 | $20.70 | 1,870,100 | — | — |
| 2012-10-05 | $21.91 | $22.24 | 462,400 | — | — |
| 2012-10-04 | $22.71 | $23.05 | 271,000 | — | — |
| 2012-10-03 | $22.77 | $23.11 | 202,600 | — | — |
| 2012-10-02 | $23.22 | $23.57 | 241,100 | — | — |
| 2012-10-01 | $23.13 | $23.48 | 186,500 | — | — |
| 2012-09-28 | $22.93 | $23.27 | 174,000 | — | — |
| 2012-09-27 | $23.08 | $23.43 | 187,400 | — | — |
| 2012-09-26 | $22.39 | $22.73 | 268,000 | — | — |
| 2012-09-25 | $23.23 | $23.58 | 243,500 | — | — |
| 2012-09-24 | $24.20 | $24.56 | 157,300 | — | — |
| 2012-09-21 | $24.52 | $24.89 | 532,100 | — | — |
| 2012-09-20 | $24.52 | $24.89 | 152,400 | — | — |
| 2012-09-19 | $24.20 | $24.56 | 149,100 | — | — |
| 2012-09-18 | $24.18 | $24.54 | 141,400 | — | — |
| 2012-09-17 | $24.31 | $24.67 | 244,500 | — | — |
| 2012-09-14 | $24.90 | $25.27 | 359,300 | — | — |
| 2012-09-13 | $24.39 | $24.76 | 255,500 | — | — |
| 2012-09-12 | $23.77 | $24.13 | 114,000 | — | — |
| 2012-09-11 | $23.88 | $24.24 | 141,300 | — | — |
| 2012-09-10 | $24.13 | $24.49 | 258,800 | — | — |
| 2012-09-07 | $23.44 | $23.79 | 284,100 | — | — |
| 2012-09-06 | $22.83 | $23.17 | 202,700 | — | — |
| 2012-09-05 | $22.43 | $22.77 | 213,700 | — | — |
| 2012-09-04 | $22.98 | $23.32 | 229,200 | — | — |
| 2012-08-31 | $22.65 | $22.99 | 242,600 | — | — |
| 2012-08-30 | $22.71 | $23.05 | 141,800 | — | — |
| 2012-08-29 | $23.31 | $23.66 | 172,900 | — | — |
| 2012-08-28 | $23.25 | $23.60 | 209,100 | — | — |
| 2012-08-27 | $23.05 | $23.39 | 142,800 | — | — |
| 2012-08-24 | $23.15 | $23.50 | 176,200 | — | — |
| 2012-08-23 | $22.79 | $23.13 | 146,100 | — | — |
| 2012-08-22 | $23.17 | $23.52 | 110,400 | — | — |
| 2012-08-21 | $23.33 | $23.68 | 187,800 | — | — |
| 2012-08-20 | $22.92 | $23.26 | 221,400 | — | — |
| 2012-08-17 | $23.40 | $23.75 | 147,900 | — | — |
| 2012-08-16 | $23.35 | $23.70 | 206,400 | — | — |
| 2012-08-15 | $23.10 | $23.45 | 173,100 | — | — |
| 2012-08-14 | $22.64 | $22.98 | 247,600 | — | — |
| 2012-08-13 | $23.02 | $23.36 | 167,100 | — | — |
| 2012-08-10 | $23.13 | $23.48 | 205,000 | — | — |
| 2012-08-09 | $23.01 | $23.35 | 136,800 | — | — |
| 2012-08-08 | $23.13 | $23.48 | 172,400 | — | — |
| 2012-08-07 | $23.02 | $23.36 | 191,100 | — | — |
| 2012-08-06 | $22.53 | $22.87 | 122,600 | — | — |
| 2012-08-03 | $22.49 | $22.83 | 137,400 | — | — |
| 2012-08-02 | $21.90 | $22.23 | 241,300 | — | — |
| 2012-08-01 | $21.83 | $22.16 | 261,500 | — | — |
| 2012-07-31 | $22.50 | $22.84 | 260,800 | — | — |
| 2012-07-30 | $22.52 | $22.86 | 239,600 | — | — |
| 2012-07-27 | $22.52 | $22.86 | 334,600 | — | — |
| 2012-07-26 | $22.11 | $22.44 | 753,600 | — | — |
| 2012-07-25 | $22.79 | $23.13 | 1,312,700 | — | — |
| 2012-07-24 | $23.73 | $24.09 | 335,600 | — | — |
| 2012-07-23 | $24.30 | $24.66 | 235,200 | — | — |
| 2012-07-20 | $24.75 | $25.12 | 559,200 | — | — |
| 2012-07-19 | $25.13 | $25.51 | 453,000 | — | — |
| 2012-07-18 | $25.29 | $25.67 | 320,600 | — | — |
| 2012-07-17 | $24.49 | $24.86 | 236,100 | — | — |
| 2012-07-16 | $24.35 | $24.71 | 314,300 | — | — |
| 2012-07-13 | $24.03 | $24.39 | 271,400 | — | — |
| 2012-07-12 | $23.46 | $23.81 | 213,000 | — | — |
| 2012-07-11 | $23.41 | $23.76 | 306,800 | — | — |
| 2012-07-10 | $23.37 | $23.72 | 285,400 | — | — |
| 2012-07-09 | $23.60 | $23.95 | 313,000 | — | — |
| 2012-07-06 | $23.55 | $23.90 | 131,300 | — | — |
| 2012-07-05 | $23.85 | $24.21 | 795,200 | — | — |
| 2012-07-03 | $24.15 | $24.51 | 200,100 | — | — |
| 2012-07-02 | $23.38 | $23.73 | 500,300 | — | — |
| 2012-06-29 | $23.46 | $23.81 | 336,400 | — | — |
| 2012-06-28 | $22.80 | $23.14 | 128,800 | — | — |
| 2012-06-27 | $22.85 | $23.19 | 237,800 | — | — |
| 2012-06-26 | $22.24 | $22.57 | 127,500 | — | — |
| 2012-06-25 | $22.27 | $22.60 | 204,600 | — | — |
| 2012-06-22 | $22.38 | $22.71 | 871,300 | — | — |
| 2012-06-21 | $22.42 | $22.76 | 312,500 | — | — |
| 2012-06-20 | $22.68 | $23.02 | 232,900 | — | — |
| 2012-06-19 | $22.72 | $23.06 | 302,200 | — | — |
| 2012-06-18 | $22.22 | $22.55 | 216,000 | — | — |
| 2012-06-15 | $22.50 | $22.84 | 419,400 | — | — |
| 2012-06-14 | $22.37 | $22.70 | 296,900 | — | — |
| 2012-06-13 | $22.40 | $22.74 | 317,100 | — | — |
| 2012-06-12 | $22.61 | $22.95 | 342,100 | — | — |
| 2012-06-11 | $22.06 | $22.39 | 393,300 | — | — |
| 2012-06-08 | $22.70 | $23.04 | 192,700 | — | — |
| 2012-06-07 | $22.71 | $23.05 | 330,900 | — | — |
| 2012-06-06 | $22.86 | $23.20 | 329,400 | — | — |
| 2012-06-05 | $22.64 | $22.98 | 250,600 | — | — |
| 2012-06-04 | $22.34 | $22.67 | 333,900 | — | — |
| 2012-06-01 | $22.40 | $22.74 | 635,000 | — | — |
| 2012-05-31 | $23.60 | $23.95 | 325,400 | — | — |
| 2012-05-30 | $23.80 | $24.16 | 241,500 | — | — |
| 2012-05-29 | $24.40 | $24.77 | 191,300 | — | — |
| 2012-05-25 | $24.08 | $24.44 | 224,600 | — | — |
| 2012-05-24 | $23.94 | $24.30 | 221,700 | — | — |
| 2012-05-23 | $23.83 | $24.19 | 359,000 | — | — |
| 2012-05-22 | $23.95 | $24.31 | 348,500 | — | — |
| 2012-05-21 | $23.89 | $24.25 | 328,200 | — | — |
| 2012-05-18 | $23.77 | $24.13 | 548,000 | — | — |
| 2012-05-17 | $23.88 | $24.24 | 377,500 | — | — |
| 2012-05-16 | $24.19 | $24.55 | 307,500 | — | — |
| 2012-05-15 | $24.63 | $25.00 | 292,000 | — | — |
| 2012-05-14 | $24.73 | $25.10 | 522,200 | — | — |
| 2012-05-11 | $25.21 | $25.59 | 336,800 | — | — |
| 2012-05-10 | $25.10 | $25.48 | 208,000 | — | — |
| 2012-05-09 | $24.85 | $25.22 | 408,900 | — | — |
| 2012-05-08 | $24.99 | $25.36 | 432,300 | — | — |
| 2012-05-07 | $25.32 | $25.70 | 322,400 | — | — |
| 2012-05-04 | $25.43 | $25.81 | 265,500 | — | — |
| 2012-05-03 | $25.97 | $26.36 | 178,600 | — | — |
| 2012-05-02 | $26.50 | $26.90 | 291,200 | — | — |
| 2012-05-01 | $26.90 | $27.30 | 474,000 | — | — |
| 2012-04-30 | $26.79 | $27.19 | 613,300 | — | — |
| 2012-04-27 | $27.11 | $27.52 | 451,000 | — | — |
| 2012-04-26 | $27.10 | $27.51 | 501,600 | — | — |
| 2012-04-25 | $26.94 | $27.34 | 567,400 | — | — |
| 2012-04-24 | $26.33 | $26.72 | 718,000 | — | — |
| 2012-04-23 | $25.77 | $26.16 | 923,200 | — | — |
| 2012-04-20 | $26.21 | $26.60 | 3,670,600 | — | — |
| 2012-04-19 | $30.34 | $30.79 | 524,500 | — | — |
| 2012-04-18 | $30.92 | $31.38 | 298,300 | — | — |
| 2012-04-17 | $31.45 | $31.92 | 365,600 | — | — |
| 2012-04-16 | $31.18 | $31.65 | 274,900 | — | — |
| 2012-04-13 | $30.74 | $31.20 | 201,700 | — | — |
| 2012-04-12 | $30.75 | $31.21 | 207,100 | — | — |
| 2012-04-11 | $30.20 | $30.65 | 492,800 | — | — |
| 2012-04-10 | $30.39 | $30.84 | 277,900 | — | — |
| 2012-04-09 | $31.13 | $31.60 | 185,800 | — | — |
| 2012-04-05 | $31.75 | $32.23 | 141,900 | — | — |
| 2012-04-04 | $31.96 | $32.44 | 263,000 | — | — |
| 2012-04-03 | $32.80 | $33.29 | 156,500 | — | — |
| 2012-04-02 | $33.21 | $33.71 | 272,500 | — | — |
| 2012-03-30 | $32.46 | $32.95 | 305,200 | — | — |
| 2012-03-29 | $32.55 | $33.04 | 177,500 | — | — |
| 2012-03-28 | $32.55 | $33.04 | 252,700 | — | — |
| 2012-03-27 | $32.70 | $33.19 | 287,800 | — | — |
| 2012-03-26 | $32.92 | $33.41 | 274,300 | — | — |
| 2012-03-23 | $32.24 | $32.72 | 193,700 | — | — |
| 2012-03-22 | $31.98 | $32.46 | 230,300 | — | — |
| 2012-03-21 | $31.80 | $32.28 | 311,900 | — | — |
| 2012-03-20 | $31.76 | $32.24 | 412,100 | — | — |
| 2012-03-19 | $32.16 | $32.64 | 532,900 | — | — |
| 2012-03-16 | $31.06 | $31.52 | 316,500 | — | — |
| 2012-03-15 | $31.53 | $32.00 | 207,800 | — | — |
| 2012-03-14 | $31.64 | $32.11 | 205,300 | — | — |
| 2012-03-13 | $32.00 | $32.48 | 271,500 | — | — |
| 2012-03-12 | $31.57 | $32.04 | 208,700 | — | — |
| 2012-03-09 | $31.37 | $31.84 | 191,100 | — | — |
| 2012-03-08 | $30.60 | $31.06 | 216,700 | — | — |
| 2012-03-07 | $30.08 | $30.53 | 226,100 | — | — |
| 2012-03-06 | $29.88 | $30.33 | 507,800 | — | — |
| 2012-03-05 | $30.95 | $31.41 | 280,800 | — | — |
| 2012-03-02 | $31.35 | $31.82 | 364,400 | — | — |
| 2012-03-01 | $31.46 | $31.93 | 359,900 | — | — |
| 2012-02-29 | $31.50 | $31.97 | 563,700 | — | — |
| 2012-02-28 | $31.53 | $32.00 | 283,300 | — | — |
| 2012-02-27 | $31.05 | $31.51 | 197,900 | — | — |
| 2012-02-24 | $31.12 | $31.59 | 194,900 | — | — |
| 2012-02-23 | $31.04 | $31.50 | 273,400 | — | — |
| 2012-02-22 | $31.01 | $31.47 | 288,800 | — | — |
| 2012-02-21 | $31.21 | $31.68 | 333,800 | — | — |
| 2012-02-17 | $30.94 | $31.40 | 220,800 | — | — |
| 2012-02-16 | $31.16 | $31.63 | 420,200 | — | — |
| 2012-02-15 | $30.37 | $30.82 | 420,200 | — | — |
| 2012-02-14 | $30.12 | $30.57 | 293,600 | — | — |
| 2012-02-13 | $30.12 | $30.57 | 363,600 | — | — |
| 2012-02-10 | $29.90 | $30.35 | 331,400 | — | — |
| 2012-02-09 | $29.90 | $30.35 | 367,900 | — | — |
| 2012-02-08 | $29.83 | $30.28 | 332,400 | — | — |
| 2012-02-07 | $29.92 | $30.37 | 409,800 | — | — |
| 2012-02-06 | $29.95 | $30.40 | 484,000 | — | — |
| 2012-02-03 | $29.58 | $30.02 | 489,500 | — | — |
| 2012-02-02 | $29.06 | $29.49 | 605,100 | — | — |
| 2012-02-01 | $28.71 | $29.14 | 880,000 | — | — |
| 2012-01-31 | $26.82 | $27.22 | 297,600 | — | — |
| 2012-01-30 | $26.90 | $27.30 | 385,300 | — | — |
| 2012-01-27 | $27.42 | $27.83 | 241,200 | — | — |
| 2012-01-26 | $27.14 | $27.55 | 438,700 | — | — |
| 2012-01-25 | $26.75 | $27.15 | 652,500 | — | — |
| 2012-01-24 | $27.00 | $27.40 | 311,300 | — | — |
| 2012-01-23 | $26.98 | $27.38 | 435,300 | — | — |
| 2012-01-20 | $26.69 | $27.09 | 987,300 | — | — |
| 2012-01-19 | $27.16 | $27.57 | 612,800 | — | — |
| 2012-01-18 | $26.80 | $27.20 | 614,400 | — | — |
| 2012-01-17 | $27.05 | $27.45 | 403,300 | — | — |
| 2012-01-13 | $27.30 | $27.71 | 407,500 | — | — |
| 2012-01-12 | $26.73 | $27.13 | 282,700 | — | — |
| 2012-01-11 | $26.52 | $26.92 | 301,100 | — | — |
| 2012-01-10 | $26.58 | $26.98 | 465,300 | — | — |
| 2012-01-09 | $26.30 | $26.69 | 461,100 | — | — |
| 2012-01-06 | $25.83 | $26.22 | 790,900 | — | — |
| 2012-01-05 | $26.19 | $26.58 | 682,600 | — | — |
| 2012-01-04 | $25.95 | $26.34 | 744,100 | — | — |
| 2012-01-03 | $27.18 | $27.59 | 492,800 | — | — |