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
- 2011-09-16 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 | $24.97 | $24.97 | 867,087 | — | — |
| 2012-12-28 | $24.66 | $24.66 | 1,026,558 | — | — |
| 2012-12-27 | $24.90 | $24.90 | 934,947 | — | — |
| 2012-12-26 | $24.78 | $24.78 | 928,395 | — | — |
| 2012-12-24 | $25.46 | $25.46 | 462,618 | — | — |
| 2012-12-21 | $25.57 | $25.57 | 4,349,358 | — | — |
| 2012-12-20 | $25.92 | $25.92 | 2,525,328 | — | — |
| 2012-12-19 | $25.65 | $25.65 | 1,269,099 | — | — |
| 2012-12-18 | $25.76 | $25.76 | 2,295,540 | — | — |
| 2012-12-17 | $25.38 | $25.38 | 2,797,470 | — | — |
| 2012-12-14 | $25.06 | $25.06 | 1,065,636 | — | — |
| 2012-12-13 | $25.24 | $25.24 | 1,481,805 | — | — |
| 2012-12-12 | $25.36 | $25.36 | 2,707,848 | — | — |
| 2012-12-11 | $24.58 | $24.58 | 996,255 | — | — |
| 2012-12-10 | $24.57 | $24.57 | 1,007,136 | — | — |
| 2012-12-07 | $24.75 | $24.75 | 845,208 | — | — |
| 2012-12-06 | $24.83 | $24.83 | 1,348,191 | — | — |
| 2012-12-05 | $24.91 | $24.91 | 1,505,439 | — | — |
| 2012-12-04 | $25.64 | $25.64 | 1,345,734 | — | — |
| 2012-12-03 | $25.43 | $25.43 | 1,864,044 | — | — |
| 2012-11-30 | $25.63 | $25.63 | 7,483,554 | — | — |
| 2012-11-29 | $25.35 | $25.35 | 1,639,872 | — | — |
| 2012-11-28 | $24.62 | $24.62 | 932,256 | — | — |
| 2012-11-27 | $24.34 | $24.34 | 1,442,610 | — | — |
| 2012-11-26 | $24.57 | $24.57 | 1,307,241 | — | — |
| 2012-11-23 | $25.16 | $25.16 | 397,917 | — | — |
| 2012-11-21 | $24.78 | $24.78 | 1,128,348 | — | — |
| 2012-11-20 | $24.83 | $24.83 | 2,341,404 | — | — |
| 2012-11-19 | $23.92 | $23.92 | 1,859,832 | — | — |
| 2012-11-16 | $22.99 | $22.99 | 1,991,223 | — | — |
| 2012-11-15 | $22.97 | $22.97 | 2,262,429 | — | — |
| 2012-11-14 | $23.41 | $23.41 | 3,259,971 | — | — |
| 2012-11-13 | $24.11 | $24.11 | 1,559,025 | — | — |
| 2012-11-12 | $23.87 | $23.87 | 1,941,615 | — | — |
| 2012-11-09 | $23.92 | $23.92 | 2,019,654 | — | — |
| 2012-11-08 | $23.91 | $23.91 | 2,629,458 | — | — |
| 2012-11-07 | $24.81 | $24.81 | 1,430,442 | — | — |
| 2012-11-06 | $25.07 | $25.07 | 1,604,889 | — | — |
| 2012-11-05 | $25.31 | $25.31 | 1,443,312 | — | — |
| 2012-11-02 | $25.15 | $25.15 | 1,804,374 | — | — |
| 2012-11-01 | $25.63 | $25.63 | 3,109,275 | — | — |
| 2012-10-31 | $24.31 | $24.31 | 2,178,306 | — | — |
| 2012-10-26 | $23.68 | $23.68 | 2,939,625 | — | — |
| 2012-10-25 | $24.31 | $24.31 | 2,403,531 | — | — |
| 2012-10-24 | $24.96 | $24.96 | 5,474,196 | — | — |
| 2012-10-23 | $23.05 | $23.05 | 3,285,828 | — | — |
| 2012-10-22 | $24.05 | $24.05 | 2,759,679 | — | — |
| 2012-10-19 | $25.05 | $25.05 | 1,212,822 | — | — |
| 2012-10-18 | $25.02 | $25.02 | 1,463,202 | — | — |
| 2012-10-17 | $24.55 | $24.55 | 1,945,593 | — | — |
| 2012-10-16 | $23.83 | $23.83 | 1,079,208 | — | — |
| 2012-10-15 | $23.28 | $23.28 | 1,121,562 | — | — |
| 2012-10-12 | $23.10 | $23.10 | 818,415 | — | — |
| 2012-10-11 | $23.07 | $23.07 | 1,359,189 | — | — |
| 2012-10-10 | $22.99 | $22.99 | 895,167 | — | — |
| 2012-10-09 | $22.99 | $22.99 | 2,565,810 | — | — |
| 2012-10-08 | $23.75 | $23.75 | 1,583,361 | — | — |
| 2012-10-05 | $23.97 | $23.97 | 2,012,985 | — | — |
| 2012-10-04 | $23.91 | $23.91 | 1,443,312 | — | — |
| 2012-10-03 | $23.73 | $23.73 | 1,816,542 | — | — |
| 2012-10-02 | $23.16 | $23.16 | 1,144,260 | — | — |
| 2012-10-01 | $22.89 | $22.89 | 1,578,213 | — | — |
| 2012-09-28 | $23.09 | $23.09 | 1,272,375 | — | — |
| 2012-09-27 | $23.50 | $23.50 | 1,137,708 | — | — |
| 2012-09-26 | $23.11 | $23.11 | 1,365,975 | — | — |
| 2012-09-25 | $23.56 | $23.56 | 1,674,270 | — | — |
| 2012-09-24 | $24.21 | $24.21 | 1,537,497 | — | — |
| 2012-09-21 | $24.49 | $24.49 | 4,026,204 | — | — |
| 2012-09-20 | $23.55 | $23.55 | 2,898,441 | — | — |
| 2012-09-19 | $23.45 | $23.45 | 2,742,363 | — | — |
| 2012-09-18 | $23.32 | $23.32 | 3,701,061 | — | — |
| 2012-09-17 | $23.73 | $23.73 | 1,378,143 | — | — |
| 2012-09-14 | $24.09 | $24.09 | 3,750,318 | — | — |
| 2012-09-13 | $23.50 | $23.50 | 2,329,236 | — | — |
| 2012-09-12 | $22.67 | $22.67 | 1,511,055 | — | — |
| 2012-09-11 | $22.22 | $22.22 | 1,758,276 | — | — |
| 2012-09-10 | $22.22 | $22.22 | 1,555,398 | — | — |
| 2012-09-07 | $22.77 | $22.77 | 1,647,126 | — | — |
| 2012-09-06 | $22.99 | $22.99 | 2,115,360 | — | — |
| 2012-09-05 | $21.62 | $21.62 | 1,052,649 | — | — |
| 2012-09-04 | $21.85 | $21.85 | 1,005,147 | — | — |
| 2012-08-31 | $21.79 | $21.79 | 1,017,783 | — | — |
| 2012-08-30 | $21.68 | $21.68 | 767,286 | — | — |
| 2012-08-29 | $21.79 | $21.79 | 1,264,887 | — | — |
| 2012-08-28 | $21.44 | $21.44 | 1,330,524 | — | — |
| 2012-08-27 | $21.30 | $21.30 | 843,570 | — | — |
| 2012-08-24 | $21.07 | $21.07 | 2,720,601 | — | — |
| 2012-08-23 | $20.94 | $20.94 | 962,793 | — | — |
| 2012-08-22 | $20.68 | $20.68 | 812,331 | — | — |
| 2012-08-21 | $20.69 | $20.69 | 1,620,099 | — | — |
| 2012-08-20 | $20.74 | $20.74 | 1,018,836 | — | — |
| 2012-08-17 | $21.04 | $21.04 | 1,278,459 | — | — |
| 2012-08-16 | $20.74 | $20.74 | 1,299,870 | — | — |
| 2012-08-15 | $20.24 | $20.24 | 1,348,659 | — | — |
| 2012-08-14 | $20.01 | $20.01 | 1,937,988 | — | — |
| 2012-08-13 | $19.36 | $19.36 | 693,927 | — | — |
| 2012-08-10 | $19.15 | $19.15 | 418,392 | — | — |
| 2012-08-09 | $19.29 | $19.29 | 747,396 | — | — |
| 2012-08-08 | $19.44 | $19.44 | 660,348 | — | — |
| 2012-08-07 | $19.58 | $19.58 | 808,353 | — | — |
| 2012-08-06 | $19.41 | $19.41 | 782,730 | — | — |
| 2012-08-03 | $19.24 | $19.24 | 791,271 | — | — |
| 2012-08-02 | $18.30 | $18.30 | 1,602,783 | — | — |
| 2012-08-01 | $18.70 | $18.70 | 945,477 | — | — |
| 2012-07-31 | $18.91 | $18.91 | 1,296,945 | — | — |
| 2012-07-30 | $19.14 | $19.14 | 1,327,716 | — | — |
| 2012-07-27 | $18.91 | $18.91 | 3,926,988 | — | — |
| 2012-07-26 | $18.23 | $18.23 | 1,332,045 | — | — |
| 2012-07-25 | $17.72 | $17.72 | 1,493,622 | — | — |
| 2012-07-24 | $18.39 | $18.39 | 1,511,406 | — | — |
| 2012-07-23 | $18.76 | $18.76 | 925,704 | — | — |
| 2012-07-20 | $19.17 | $19.17 | 1,149,174 | — | — |
| 2012-07-19 | $19.57 | $19.57 | 1,490,697 | — | — |
| 2012-07-18 | $19.16 | $19.16 | 1,544,400 | — | — |
| 2012-07-17 | $18.30 | $18.30 | 1,369,017 | — | — |
| 2012-07-16 | $18.38 | $18.38 | 1,402,128 | — | — |
| 2012-07-13 | $18.89 | $18.89 | 1,914,705 | — | — |
| 2012-07-12 | $18.64 | $18.64 | 934,245 | — | — |
| 2012-07-11 | $18.64 | $18.64 | 1,093,833 | — | — |
| 2012-07-10 | $18.45 | $18.45 | 1,511,055 | — | — |
| 2012-07-09 | $19.32 | $19.32 | 1,635,894 | — | — |
| 2012-07-06 | $19.63 | $19.63 | 2,402,946 | — | — |
| 2012-07-05 | $20.17 | $20.17 | 1,533,870 | — | — |
| 2012-07-03 | $20.03 | $20.03 | 1,953,198 | — | — |
| 2012-07-02 | $19.97 | $19.97 | 2,581,254 | — | — |
| 2012-06-29 | $19.03 | $19.03 | 1,654,146 | — | — |
| 2012-06-28 | $18.62 | $18.62 | 2,103,894 | — | — |
| 2012-06-27 | $18.09 | $18.09 | 1,557,270 | — | — |
| 2012-06-26 | $17.65 | $17.65 | 1,540,188 | — | — |
| 2012-06-25 | $17.22 | $17.22 | 1,376,622 | — | — |
| 2012-06-22 | $17.50 | $17.50 | 3,138,057 | — | — |
| 2012-06-21 | $17.56 | $17.56 | 3,012,516 | — | — |
| 2012-06-20 | $19.46 | $19.46 | 1,173,042 | — | — |
| 2012-06-19 | $19.84 | $19.84 | 1,548,027 | — | — |
| 2012-06-18 | $19.56 | $19.56 | 1,709,721 | — | — |
| 2012-06-15 | $18.78 | $18.78 | 1,454,076 | — | — |
| 2012-06-14 | $18.45 | $18.45 | 888,732 | — | — |
| 2012-06-13 | $18.30 | $18.30 | 1,206,387 | — | — |
| 2012-06-12 | $18.82 | $18.82 | 1,106,937 | — | — |
| 2012-06-11 | $18.63 | $18.63 | 997,776 | — | — |
| 2012-06-08 | $19.09 | $19.09 | 1,015,911 | — | — |
| 2012-06-07 | $18.55 | $18.55 | 1,426,698 | — | — |
| 2012-06-06 | $18.21 | $18.21 | 971,685 | — | — |
| 2012-06-05 | $17.62 | $17.62 | 1,611,558 | — | — |
| 2012-06-04 | $17.59 | $17.59 | 1,625,364 | — | — |
| 2012-06-01 | $18.06 | $18.06 | 4,219,722 | — | — |
| 2012-05-31 | $19.33 | $19.33 | 2,374,983 | — | — |
| 2012-05-30 | $19.52 | $19.52 | 2,469,051 | — | — |
| 2012-05-29 | $19.74 | $19.74 | 1,306,305 | — | — |
| 2012-05-25 | $19.32 | $19.32 | 963,261 | — | — |
| 2012-05-24 | $19.11 | $19.11 | 1,485,666 | — | — |
| 2012-05-23 | $18.80 | $18.80 | 1,451,034 | — | — |
| 2012-05-22 | $18.85 | $18.85 | 1,835,964 | — | — |
| 2012-05-21 | $18.90 | $18.90 | 1,763,307 | — | — |
| 2012-05-18 | $18.62 | $18.62 | 2,212,470 | — | — |
| 2012-05-17 | $19.23 | $19.23 | 1,363,752 | — | — |
| 2012-05-16 | $20.13 | $20.13 | 1,145,430 | — | — |
| 2012-05-15 | $20.19 | $20.19 | 1,925,001 | — | — |
| 2012-05-14 | $20.29 | $20.29 | 1,213,992 | — | — |
| 2012-05-11 | $20.55 | $20.55 | 1,397,682 | — | — |
| 2012-05-10 | $19.81 | $19.81 | 1,384,929 | — | — |
| 2012-05-09 | $19.62 | $19.62 | 966,654 | — | — |
| 2012-05-08 | $19.77 | $19.77 | 1,636,245 | — | — |
| 2012-05-07 | $20.00 | $20.00 | 898,560 | — | — |
| 2012-05-04 | $19.97 | $19.97 | 1,038,024 | — | — |
| 2012-05-03 | $19.98 | $19.98 | 1,588,743 | — | — |
| 2012-05-02 | $20.40 | $20.40 | 3,470,103 | — | — |
| 2012-05-01 | $20.03 | $20.03 | 4,171,167 | — | — |
| 2012-04-30 | $19.44 | $19.44 | 2,079,558 | — | — |
| 2012-04-27 | $19.26 | $19.26 | 11,761,191 | — | — |
| 2012-04-26 | $17.64 | $17.64 | 2,356,146 | — | — |
| 2012-04-25 | $17.71 | $17.71 | 2,555,397 | — | — |
| 2012-04-24 | $17.48 | $17.48 | 958,347 | — | — |
| 2012-04-23 | $17.43 | $17.43 | 805,311 | — | — |
| 2012-04-20 | $17.69 | $17.69 | 4,882,410 | — | — |
| 2012-04-19 | $17.45 | $17.45 | 896,571 | — | — |
| 2012-04-18 | $17.67 | $17.67 | 1,278,927 | — | — |
| 2012-04-17 | $17.69 | $17.69 | 3,058,380 | — | — |
| 2012-04-16 | $17.71 | $17.71 | 690,066 | — | — |
| 2012-04-13 | $17.68 | $17.68 | 3,246,984 | — | — |
| 2012-04-12 | $17.94 | $17.94 | 698,139 | — | — |
| 2012-04-11 | $17.56 | $17.56 | 763,425 | — | — |
| 2012-04-10 | $17.27 | $17.27 | 2,203,461 | — | — |
| 2012-04-09 | $17.95 | $17.95 | 1,218,906 | — | — |
| 2012-04-05 | $18.27 | $18.27 | 1,821,456 | — | — |
| 2012-04-04 | $18.24 | $18.24 | 1,506,843 | — | — |
| 2012-04-03 | $18.47 | $18.47 | 1,374,867 | — | — |
| 2012-04-02 | $18.56 | $18.56 | 1,567,917 | — | — |
| 2012-03-30 | $18.86 | $18.86 | 942,435 | — | — |
| 2012-03-29 | $18.97 | $18.97 | 801,099 | — | — |
| 2012-03-28 | $19.02 | $19.02 | 2,508,597 | — | — |
| 2012-03-27 | $18.50 | $18.50 | 1,503,099 | — | — |
| 2012-03-26 | $18.47 | $18.47 | 940,680 | — | — |
| 2012-03-23 | $18.23 | $18.23 | 2,394,054 | — | — |
| 2012-03-22 | $18.20 | $18.20 | 1,531,764 | — | — |
| 2012-03-21 | $18.05 | $18.05 | 896,688 | — | — |
| 2012-03-20 | $18.09 | $18.09 | 700,479 | — | — |
| 2012-03-19 | $18.33 | $18.33 | 1,735,695 | — | — |
| 2012-03-16 | $18.30 | $18.30 | 8,405,397 | — | — |
| 2012-03-15 | $18.21 | $18.21 | 1,540,071 | — | — |
| 2012-03-14 | $18.15 | $18.15 | 847,314 | — | — |
| 2012-03-13 | $18.44 | $18.44 | 1,858,662 | — | — |
| 2012-03-12 | $17.97 | $17.97 | 1,686,906 | — | — |
| 2012-03-09 | $17.91 | $17.91 | 1,056,627 | — | — |
| 2012-03-08 | $17.21 | $17.21 | 1,238,445 | — | — |
| 2012-03-07 | $16.67 | $16.67 | 2,416,635 | — | — |
| 2012-03-06 | $16.26 | $16.26 | 1,688,076 | — | — |
| 2012-03-05 | $16.45 | $16.45 | 817,128 | — | — |
| 2012-03-02 | $16.37 | $16.37 | 1,146,015 | — | — |
| 2012-03-01 | $16.56 | $16.56 | 1,399,905 | — | — |
| 2012-02-29 | $16.53 | $16.53 | 1,794,546 | — | — |
| 2012-02-28 | $16.44 | $16.44 | 1,953,315 | — | — |
| 2012-02-27 | $16.62 | $16.62 | 938,457 | — | — |
| 2012-02-24 | $16.59 | $16.59 | 739,323 | — | — |
| 2012-02-23 | $16.88 | $16.88 | 1,172,106 | — | — |
| 2012-02-22 | $16.44 | $16.44 | 1,079,442 | — | — |
| 2012-02-21 | $16.63 | $16.63 | 781,677 | — | — |
| 2012-02-17 | $16.51 | $16.51 | 550,251 | — | — |
| 2012-02-16 | $16.68 | $16.68 | 761,553 | — | — |
| 2012-02-15 | $16.66 | $16.66 | 1,238,679 | — | — |
| 2012-02-14 | $16.85 | $16.85 | 1,087,398 | — | — |
| 2012-02-13 | $16.68 | $16.68 | 939,744 | — | — |
| 2012-02-10 | $16.53 | $16.53 | 1,421,784 | — | — |
| 2012-02-09 | $16.43 | $16.43 | 1,119,924 | — | — |
| 2012-02-08 | $16.33 | $16.33 | 1,244,763 | — | — |
| 2012-02-07 | $15.94 | $15.94 | 1,601,730 | — | — |
| 2012-02-06 | $16.10 | $16.10 | 1,061,775 | — | — |
| 2012-02-03 | $16.71 | $16.71 | 2,027,493 | — | — |
| 2012-02-02 | $16.45 | $16.45 | 980,460 | — | — |
| 2012-02-01 | $16.15 | $16.15 | 2,510,586 | — | — |
| 2012-01-31 | $15.87 | $15.87 | 822,861 | — | — |
| 2012-01-30 | $15.66 | $15.66 | 824,850 | — | — |
| 2012-01-27 | $15.34 | $15.34 | 497,133 | — | — |
| 2012-01-26 | $15.31 | $15.31 | 780,858 | — | — |
| 2012-01-25 | $15.30 | $15.30 | 1,141,218 | — | — |
| 2012-01-24 | $15.26 | $15.26 | 372,996 | — | — |
| 2012-01-23 | $15.20 | $15.20 | 2,033,460 | — | — |
| 2012-01-20 | $15.29 | $15.29 | 1,406,223 | — | — |
| 2012-01-19 | $15.47 | $15.47 | 697,437 | — | — |
| 2012-01-18 | $15.22 | $15.22 | 1,682,694 | — | — |
| 2012-01-17 | $15.32 | $15.32 | 580,437 | — | — |
| 2012-01-13 | $15.57 | $15.57 | 660,231 | — | — |
| 2012-01-12 | $15.63 | $15.63 | 1,462,968 | — | — |
| 2012-01-11 | $15.37 | $15.37 | 4,201,119 | — | — |
| 2012-01-10 | $15.40 | $15.40 | 809,523 | — | — |
| 2012-01-09 | $15.20 | $15.20 | 766,116 | — | — |
| 2012-01-06 | $15.09 | $15.09 | 751,374 | — | — |
| 2012-01-05 | $14.81 | $14.81 | 1,848,483 | — | — |
| 2012-01-04 | $14.56 | $14.56 | 2,291,445 | — | — |
| 2012-01-03 | $14.38 | $14.38 | 1,687,374 | — | — |