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
- 2010-05-28 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 | $24.09 | $25.26 | 564,600 | — | — |
| 2012-12-28 | $23.55 | $24.70 | 440,500 | — | — |
| 2012-12-27 | $23.68 | $24.83 | 537,800 | — | — |
| 2012-12-26 | $23.99 | $25.16 | 471,400 | — | — |
| 2012-12-24 | $23.90 | $25.06 | 354,500 | — | — |
| 2012-12-21 | $24.35 | $25.54 | 2,466,600 | — | — |
| 2012-12-20 | $24.31 | $25.49 | 1,433,300 | — | — |
| 2012-12-19 | $23.80 | $24.96 | 1,425,100 | — | — |
| 2012-12-18 | $23.53 | $24.68 | 904,000 | — | — |
| 2012-12-17 | $23.41 | $24.55 | 1,235,500 | — | — |
| 2012-12-14 | $23.44 | $24.58 | 519,300 | — | — |
| 2012-12-13 | $23.45 | $24.59 | 829,800 | — | — |
| 2012-12-12 | $23.98 | $25.15 | 424,100 | — | — |
| 2012-12-11 | $24.59 | $25.66 | 805,500 | — | — |
| 2012-12-10 | $24.19 | $25.24 | 570,900 | — | — |
| 2012-12-07 | $23.84 | $24.88 | 581,000 | — | — |
| 2012-12-06 | $24.04 | $25.09 | 500,000 | — | — |
| 2012-12-05 | $24.49 | $25.56 | 1,305,100 | — | — |
| 2012-12-04 | $24.25 | $25.31 | 751,700 | — | — |
| 2012-12-03 | $23.60 | $24.63 | 551,100 | — | — |
| 2012-11-30 | $23.80 | $24.84 | 600,800 | — | — |
| 2012-11-29 | $23.69 | $24.72 | 392,800 | — | — |
| 2012-11-28 | $23.18 | $24.19 | 718,400 | — | — |
| 2012-11-27 | $23.49 | $24.51 | 637,900 | — | — |
| 2012-11-26 | $23.42 | $24.44 | 454,300 | — | — |
| 2012-11-23 | $23.54 | $24.57 | 430,200 | — | — |
| 2012-11-21 | $23.36 | $24.38 | 429,900 | — | — |
| 2012-11-20 | $23.09 | $24.10 | 564,100 | — | — |
| 2012-11-19 | $23.20 | $24.21 | 677,800 | — | — |
| 2012-11-16 | $22.89 | $23.89 | 1,088,000 | — | — |
| 2012-11-15 | $22.38 | $23.36 | 1,232,000 | — | — |
| 2012-11-14 | $22.92 | $23.92 | 1,052,400 | — | — |
| 2012-11-13 | $23.21 | $24.22 | 807,600 | — | — |
| 2012-11-12 | $23.28 | $24.29 | 454,500 | — | — |
| 2012-11-09 | $23.18 | $24.19 | 582,700 | — | — |
| 2012-11-08 | $23.05 | $24.05 | 619,600 | — | — |
| 2012-11-07 | $23.11 | $24.12 | 963,200 | — | — |
| 2012-11-06 | $23.16 | $24.17 | 798,500 | — | — |
| 2012-11-05 | $23.06 | $24.06 | 966,000 | — | — |
| 2012-11-02 | $22.82 | $23.81 | 792,200 | — | — |
| 2012-11-01 | $23.14 | $24.15 | 1,048,700 | — | — |
| 2012-10-31 | $22.75 | $23.74 | 1,432,500 | — | — |
| 2012-10-26 | $22.25 | $23.22 | 1,476,000 | — | — |
| 2012-10-25 | $23.15 | $24.16 | 1,640,300 | — | — |
| 2012-10-24 | $24.31 | $25.37 | 1,038,500 | — | — |
| 2012-10-23 | $23.80 | $24.84 | 1,004,900 | — | — |
| 2012-10-22 | $24.21 | $25.27 | 669,600 | — | — |
| 2012-10-19 | $23.81 | $24.85 | 1,641,500 | — | — |
| 2012-10-18 | $24.69 | $25.77 | 790,400 | — | — |
| 2012-10-17 | $24.69 | $25.77 | 1,036,200 | — | — |
| 2012-10-16 | $24.10 | $25.15 | 662,600 | — | — |
| 2012-10-15 | $23.42 | $24.44 | 647,800 | — | — |
| 2012-10-12 | $23.03 | $24.03 | 1,006,000 | — | — |
| 2012-10-11 | $23.21 | $24.22 | 1,003,700 | — | — |
| 2012-10-10 | $23.26 | $24.27 | 899,400 | — | — |
| 2012-10-09 | $22.80 | $23.79 | 541,000 | — | — |
| 2012-10-08 | $22.52 | $23.50 | 514,900 | — | — |
| 2012-10-05 | $22.58 | $23.56 | 446,400 | — | — |
| 2012-10-04 | $22.62 | $23.61 | 641,800 | — | — |
| 2012-10-03 | $22.04 | $23.00 | 1,084,600 | — | — |
| 2012-10-02 | $22.29 | $23.26 | 722,600 | — | — |
| 2012-10-01 | $21.63 | $22.57 | 785,300 | — | — |
| 2012-09-28 | $21.67 | $22.61 | 746,300 | — | — |
| 2012-09-27 | $21.76 | $22.71 | 1,001,100 | — | — |
| 2012-09-26 | $22.01 | $22.97 | 945,100 | — | — |
| 2012-09-25 | $22.25 | $23.14 | 863,500 | — | — |
| 2012-09-24 | $22.31 | $23.20 | 665,100 | — | — |
| 2012-09-21 | $22.00 | $22.88 | 1,293,100 | — | — |
| 2012-09-20 | $21.81 | $22.68 | 775,600 | — | — |
| 2012-09-19 | $21.55 | $22.41 | 933,500 | — | — |
| 2012-09-18 | $21.26 | $22.11 | 636,600 | — | — |
| 2012-09-17 | $21.26 | $22.11 | 535,900 | — | — |
| 2012-09-14 | $21.03 | $21.87 | 805,800 | — | — |
| 2012-09-13 | $20.78 | $21.61 | 695,400 | — | — |
| 2012-09-12 | $20.36 | $21.17 | 426,400 | — | — |
| 2012-09-11 | $19.93 | $20.72 | 714,200 | — | — |
| 2012-09-10 | $19.90 | $20.69 | 896,000 | — | — |
| 2012-09-07 | $19.52 | $20.30 | 572,600 | — | — |
| 2012-09-06 | $19.79 | $20.58 | 596,000 | — | — |
| 2012-09-05 | $19.51 | $20.29 | 750,700 | — | — |
| 2012-09-04 | $19.60 | $20.38 | 470,000 | — | — |
| 2012-08-31 | $19.27 | $20.04 | 294,200 | — | — |
| 2012-08-30 | $19.19 | $19.95 | 297,300 | — | — |
| 2012-08-29 | $19.42 | $20.19 | 245,500 | — | — |
| 2012-08-28 | $19.20 | $19.96 | 485,700 | — | — |
| 2012-08-27 | $19.08 | $19.84 | 357,100 | — | — |
| 2012-08-24 | $19.08 | $19.84 | 377,000 | — | — |
| 2012-08-23 | $19.12 | $19.88 | 498,000 | — | — |
| 2012-08-22 | $19.23 | $20.00 | 351,600 | — | — |
| 2012-08-21 | $19.34 | $20.11 | 396,100 | — | — |
| 2012-08-20 | $19.35 | $20.12 | 831,200 | — | — |
| 2012-08-17 | $19.37 | $20.14 | 530,900 | — | — |
| 2012-08-16 | $19.50 | $20.28 | 405,300 | — | — |
| 2012-08-15 | $19.27 | $20.04 | 632,900 | — | — |
| 2012-08-14 | $18.80 | $19.55 | 466,300 | — | — |
| 2012-08-13 | $18.77 | $19.52 | 584,400 | — | — |
| 2012-08-10 | $18.63 | $19.37 | 312,100 | — | — |
| 2012-08-09 | $18.73 | $19.48 | 630,600 | — | — |
| 2012-08-08 | $18.48 | $19.22 | 324,700 | — | — |
| 2012-08-07 | $18.55 | $19.29 | 686,500 | — | — |
| 2012-08-06 | $18.17 | $18.89 | 505,500 | — | — |
| 2012-08-03 | $18.25 | $18.98 | 684,500 | — | — |
| 2012-08-02 | $18.01 | $18.73 | 717,100 | — | — |
| 2012-08-01 | $17.93 | $18.64 | 969,700 | — | — |
| 2012-07-31 | $18.32 | $19.05 | 857,200 | — | — |
| 2012-07-30 | $18.21 | $18.94 | 626,400 | — | — |
| 2012-07-27 | $17.57 | $18.27 | 742,300 | — | — |
| 2012-07-26 | $17.04 | $17.72 | 600,800 | — | — |
| 2012-07-25 | $16.66 | $17.32 | 259,600 | — | — |
| 2012-07-24 | $16.46 | $17.12 | 372,500 | — | — |
| 2012-07-23 | $16.88 | $17.55 | 424,900 | — | — |
| 2012-07-20 | $16.81 | $17.48 | 301,400 | — | — |
| 2012-07-19 | $16.89 | $17.56 | 278,100 | — | — |
| 2012-07-18 | $17.33 | $18.02 | 429,400 | — | — |
| 2012-07-17 | $17.02 | $17.70 | 210,300 | — | — |
| 2012-07-16 | $17.02 | $17.70 | 173,200 | — | — |
| 2012-07-13 | $17.20 | $17.89 | 424,800 | — | — |
| 2012-07-12 | $16.98 | $17.66 | 265,400 | — | — |
| 2012-07-11 | $17.03 | $17.71 | 286,500 | — | — |
| 2012-07-10 | $17.10 | $17.78 | 356,300 | — | — |
| 2012-07-09 | $17.30 | $17.99 | 281,100 | — | — |
| 2012-07-06 | $17.14 | $17.82 | 254,400 | — | — |
| 2012-07-05 | $17.22 | $17.91 | 240,500 | — | — |
| 2012-07-03 | $17.24 | $17.93 | 355,000 | — | — |
| 2012-07-02 | $17.10 | $17.78 | 490,500 | — | — |
| 2012-06-29 | $16.96 | $17.64 | 715,900 | — | — |
| 2012-06-28 | $16.83 | $17.50 | 332,700 | — | — |
| 2012-06-27 | $16.73 | $17.40 | 354,900 | — | — |
| 2012-06-26 | $16.24 | $16.80 | 523,000 | — | — |
| 2012-06-25 | $16.53 | $17.10 | 354,400 | — | — |
| 2012-06-22 | $17.11 | $17.70 | 1,271,100 | — | — |
| 2012-06-21 | $16.85 | $17.43 | 435,200 | — | — |
| 2012-06-20 | $17.10 | $17.69 | 383,900 | — | — |
| 2012-06-19 | $17.11 | $17.70 | 479,200 | — | — |
| 2012-06-18 | $16.90 | $17.49 | 458,000 | — | — |
| 2012-06-15 | $16.76 | $17.34 | 763,000 | — | — |
| 2012-06-14 | $16.96 | $17.55 | 457,100 | — | — |
| 2012-06-13 | $16.36 | $16.93 | 470,100 | — | — |
| 2012-06-12 | $16.49 | $17.06 | 318,100 | — | — |
| 2012-06-11 | $16.21 | $16.77 | 814,300 | — | — |
| 2012-06-08 | $16.56 | $17.13 | 279,200 | — | — |
| 2012-06-07 | $16.45 | $17.02 | 472,100 | — | — |
| 2012-06-06 | $16.72 | $17.30 | 571,700 | — | — |
| 2012-06-05 | $16.29 | $16.86 | 710,600 | — | — |
| 2012-06-04 | $15.93 | $16.48 | 605,800 | — | — |
| 2012-06-01 | $15.70 | $16.24 | 772,500 | — | — |
| 2012-05-31 | $15.76 | $16.31 | 890,000 | — | — |
| 2012-05-30 | $15.53 | $16.07 | 486,100 | — | — |
| 2012-05-29 | $15.73 | $16.28 | 300,000 | — | — |
| 2012-05-25 | $15.49 | $16.03 | 237,800 | — | — |
| 2012-05-24 | $15.54 | $16.08 | 299,900 | — | — |
| 2012-05-23 | $15.46 | $16.00 | 280,000 | — | — |
| 2012-05-22 | $15.49 | $16.03 | 351,100 | — | — |
| 2012-05-21 | $15.50 | $16.04 | 486,800 | — | — |
| 2012-05-18 | $15.45 | $15.99 | 463,300 | — | — |
| 2012-05-17 | $15.58 | $16.12 | 406,500 | — | — |
| 2012-05-16 | $15.83 | $16.38 | 270,700 | — | — |
| 2012-05-15 | $15.99 | $16.54 | 492,900 | — | — |
| 2012-05-14 | $16.08 | $16.64 | 490,600 | — | — |
| 2012-05-11 | $16.40 | $16.97 | 616,100 | — | — |
| 2012-05-10 | $16.62 | $17.20 | 628,100 | — | — |
| 2012-05-09 | $16.69 | $17.27 | 348,700 | — | — |
| 2012-05-08 | $16.80 | $17.38 | 468,400 | — | — |
| 2012-05-07 | $16.62 | $17.20 | 293,000 | — | — |
| 2012-05-04 | $16.36 | $16.93 | 518,300 | — | — |
| 2012-05-03 | $16.87 | $17.46 | 574,000 | — | — |
| 2012-05-02 | $17.02 | $17.61 | 699,400 | — | — |
| 2012-05-01 | $16.89 | $17.48 | 817,000 | — | — |
| 2012-04-30 | $16.75 | $17.33 | 660,600 | — | — |
| 2012-04-27 | $16.77 | $17.35 | 808,300 | — | — |
| 2012-04-26 | $16.98 | $17.57 | 649,500 | — | — |
| 2012-04-25 | $17.52 | $18.13 | 666,300 | — | — |
| 2012-04-24 | $17.38 | $17.98 | 356,200 | — | — |
| 2012-04-23 | $17.02 | $17.61 | 484,700 | — | — |
| 2012-04-20 | $17.38 | $17.98 | 539,400 | — | — |
| 2012-04-19 | $17.19 | $17.79 | 436,100 | — | — |
| 2012-04-18 | $17.15 | $17.75 | 506,800 | — | — |
| 2012-04-17 | $17.23 | $17.83 | 674,300 | — | — |
| 2012-04-16 | $17.16 | $17.76 | 726,900 | — | — |
| 2012-04-13 | $16.92 | $17.51 | 710,700 | — | — |
| 2012-04-12 | $16.87 | $17.46 | 628,300 | — | — |
| 2012-04-11 | $16.44 | $17.01 | 502,000 | — | — |
| 2012-04-10 | $16.30 | $16.87 | 753,200 | — | — |
| 2012-04-09 | $16.55 | $17.12 | 533,100 | — | — |
| 2012-04-05 | $16.70 | $17.28 | 412,200 | — | — |
| 2012-04-04 | $16.69 | $17.27 | 569,800 | — | — |
| 2012-04-03 | $16.80 | $17.38 | 1,000,000 | — | — |
| 2012-04-02 | $16.80 | $17.38 | 698,200 | — | — |
| 2012-03-30 | $16.63 | $17.21 | 741,700 | — | — |
| 2012-03-29 | $16.82 | $17.40 | 1,005,800 | — | — |
| 2012-03-28 | $16.07 | $16.63 | 610,200 | — | — |
| 2012-03-27 | $15.90 | $16.37 | 434,700 | — | — |
| 2012-03-26 | $15.94 | $16.41 | 598,000 | — | — |
| 2012-03-23 | $15.81 | $16.28 | 334,700 | — | — |
| 2012-03-22 | $15.51 | $15.97 | 571,800 | — | — |
| 2012-03-21 | $15.56 | $16.02 | 597,100 | — | — |
| 2012-03-20 | $15.60 | $16.06 | 695,100 | — | — |
| 2012-03-19 | $15.65 | $16.11 | 746,300 | — | — |
| 2012-03-16 | $15.59 | $16.05 | 1,334,000 | — | — |
| 2012-03-15 | $16.03 | $16.50 | 689,500 | — | — |
| 2012-03-14 | $16.15 | $16.63 | 760,200 | — | — |
| 2012-03-13 | $16.65 | $17.14 | 490,500 | — | — |
| 2012-03-12 | $16.07 | $16.54 | 339,200 | — | — |
| 2012-03-09 | $16.14 | $16.62 | 473,700 | — | — |
| 2012-03-08 | $15.83 | $16.30 | 439,800 | — | — |
| 2012-03-07 | $15.62 | $16.08 | 303,400 | — | — |
| 2012-03-06 | $15.31 | $15.76 | 338,100 | — | — |
| 2012-03-05 | $15.94 | $16.41 | 623,200 | — | — |
| 2012-03-02 | $16.10 | $16.57 | 1,686,300 | — | — |
| 2012-03-01 | $15.85 | $16.32 | 672,100 | — | — |
| 2012-02-29 | $15.40 | $15.85 | 607,600 | — | — |
| 2012-02-28 | $15.81 | $16.28 | 800,400 | — | — |
| 2012-02-27 | $15.63 | $16.09 | 573,600 | — | — |
| 2012-02-24 | $15.30 | $15.75 | 541,900 | — | — |
| 2012-02-23 | $15.23 | $15.68 | 661,600 | — | — |
| 2012-02-22 | $14.76 | $15.20 | 343,000 | — | — |
| 2012-02-21 | $14.99 | $15.43 | 377,900 | — | — |
| 2012-02-17 | $14.96 | $15.40 | 404,000 | — | — |
| 2012-02-16 | $14.95 | $15.39 | 890,500 | — | — |
| 2012-02-15 | $14.57 | $15.00 | 336,100 | — | — |
| 2012-02-14 | $14.69 | $15.12 | 322,200 | — | — |
| 2012-02-13 | $14.69 | $15.12 | 488,200 | — | — |
| 2012-02-10 | $14.67 | $15.10 | 363,800 | — | — |
| 2012-02-09 | $14.70 | $15.13 | 353,600 | — | — |
| 2012-02-08 | $14.74 | $15.17 | 517,200 | — | — |
| 2012-02-07 | $14.81 | $15.25 | 616,900 | — | — |
| 2012-02-06 | $14.96 | $15.40 | 259,000 | — | — |
| 2012-02-03 | $15.23 | $15.68 | 1,693,400 | — | — |
| 2012-02-02 | $14.90 | $15.34 | 702,000 | — | — |
| 2012-02-01 | $15.05 | $15.49 | 1,322,000 | — | — |
| 2012-01-31 | $14.82 | $15.26 | 497,600 | — | — |
| 2012-01-30 | $14.76 | $15.20 | 526,100 | — | — |
| 2012-01-27 | $14.98 | $15.42 | 752,900 | — | — |
| 2012-01-26 | $14.97 | $15.41 | 658,500 | — | — |
| 2012-01-25 | $14.77 | $15.21 | 1,013,100 | — | — |
| 2012-01-24 | $14.09 | $14.51 | 503,200 | — | — |
| 2012-01-23 | $14.09 | $14.51 | 881,100 | — | — |
| 2012-01-20 | $14.00 | $14.41 | 451,800 | — | — |
| 2012-01-19 | $13.58 | $13.98 | 414,700 | — | — |
| 2012-01-18 | $13.48 | $13.88 | 292,500 | — | — |
| 2012-01-17 | $13.23 | $13.62 | 377,700 | — | — |
| 2012-01-13 | $13.09 | $13.48 | 462,800 | — | — |
| 2012-01-12 | $13.00 | $13.38 | 367,200 | — | — |
| 2012-01-11 | $13.23 | $13.62 | 248,300 | — | — |
| 2012-01-10 | $13.30 | $13.69 | 306,300 | — | — |
| 2012-01-09 | $13.09 | $13.48 | 468,100 | — | — |
| 2012-01-06 | $13.01 | $13.39 | 372,000 | — | — |
| 2012-01-05 | $13.02 | $13.40 | 458,200 | — | — |
| 2012-01-04 | $12.75 | $13.13 | 506,800 | — | — |
| 2012-01-03 | $12.99 | $13.37 | 458,300 | — | — |