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
- 1986-09-25 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 | $19.76 | $19.76 | 2,276,800 | — | — |
| 2012-12-28 | $19.63 | $19.63 | 1,905,600 | — | — |
| 2012-12-27 | $19.78 | $19.78 | 2,591,600 | — | — |
| 2012-12-26 | $19.74 | $19.74 | 1,638,000 | — | — |
| 2012-12-24 | $19.93 | $19.93 | 972,000 | — | — |
| 2012-12-21 | $19.92 | $19.92 | 7,630,000 | — | — |
| 2012-12-20 | $20.06 | $20.06 | 3,647,600 | — | — |
| 2012-12-19 | $19.92 | $19.92 | 5,718,800 | — | — |
| 2012-12-18 | $20.28 | $20.28 | 3,587,200 | — | — |
| 2012-12-17 | $20.13 | $20.13 | 4,526,000 | — | — |
| 2012-12-14 | $19.92 | $19.92 | 4,122,000 | — | — |
| 2012-12-13 | $19.98 | $19.98 | 4,075,200 | — | — |
| 2012-12-12 | $20.06 | $20.06 | 3,524,400 | — | — |
| 2012-12-11 | $20.17 | $20.17 | 5,080,400 | — | — |
| 2012-12-10 | $20.03 | $20.03 | 3,457,200 | — | — |
| 2012-12-07 | $19.95 | $19.95 | 3,984,800 | — | — |
| 2012-12-06 | $19.97 | $19.97 | 4,052,000 | — | — |
| 2012-12-05 | $19.93 | $19.93 | 6,909,600 | — | — |
| 2012-12-04 | $19.42 | $19.42 | 2,520,400 | — | — |
| 2012-12-03 | $19.23 | $19.23 | 1,925,200 | — | — |
| 2012-11-30 | $19.25 | $19.25 | 3,273,600 | — | — |
| 2012-11-29 | $19.03 | $19.03 | 1,220,000 | — | — |
| 2012-11-28 | $18.90 | $18.90 | 2,519,600 | — | — |
| 2012-11-27 | $18.78 | $18.78 | 1,096,400 | — | — |
| 2012-11-26 | $18.84 | $18.84 | 1,765,600 | — | — |
| 2012-11-23 | $18.86 | $18.86 | 587,600 | — | — |
| 2012-11-21 | $18.67 | $18.67 | 1,294,000 | — | — |
| 2012-11-20 | $18.57 | $18.57 | 1,874,000 | — | — |
| 2012-11-19 | $18.41 | $18.41 | 2,698,800 | — | — |
| 2012-11-16 | $18.39 | $18.39 | 3,190,400 | — | — |
| 2012-11-15 | $18.15 | $18.15 | 2,230,400 | — | — |
| 2012-11-14 | $18.15 | $18.15 | 2,768,800 | — | — |
| 2012-11-13 | $18.46 | $18.46 | 1,756,800 | — | — |
| 2012-11-12 | $18.49 | $18.49 | 1,318,400 | — | — |
| 2012-11-09 | $18.48 | $18.48 | 1,994,800 | — | — |
| 2012-11-08 | $18.42 | $18.42 | 2,175,600 | — | — |
| 2012-11-07 | $18.61 | $18.61 | 2,308,400 | — | — |
| 2012-11-06 | $18.88 | $18.88 | 2,254,400 | — | — |
| 2012-11-05 | $18.71 | $18.71 | 2,950,000 | — | — |
| 2012-11-02 | $18.81 | $18.81 | 3,554,800 | — | — |
| 2012-11-01 | $18.85 | $18.85 | 3,865,200 | — | — |
| 2012-10-31 | $18.72 | $18.72 | 4,544,800 | — | — |
| 2012-10-26 | $18.81 | $18.81 | 3,190,400 | — | — |
| 2012-10-25 | $18.78 | $18.78 | 2,552,800 | — | — |
| 2012-10-24 | $18.70 | $18.70 | 3,198,800 | — | — |
| 2012-10-23 | $18.76 | $18.76 | 3,348,800 | — | — |
| 2012-10-22 | $18.89 | $18.89 | 3,085,200 | — | — |
| 2012-10-19 | $18.83 | $18.83 | 4,944,400 | — | — |
| 2012-10-18 | $18.97 | $18.97 | 1,996,000 | — | — |
| 2012-10-17 | $18.94 | $18.94 | 2,112,400 | — | — |
| 2012-10-16 | $18.94 | $18.94 | 3,009,200 | — | — |
| 2012-10-15 | $18.80 | $18.80 | 3,929,600 | — | — |
| 2012-10-12 | $18.44 | $18.44 | 2,449,200 | — | — |
| 2012-10-11 | $18.38 | $18.38 | 2,886,800 | — | — |
| 2012-10-10 | $18.21 | $18.21 | 2,409,200 | — | — |
| 2012-10-09 | $18.42 | $18.42 | 3,014,800 | — | — |
| 2012-10-08 | $18.66 | $18.66 | 2,762,800 | — | — |
| 2012-10-05 | $18.55 | $18.55 | 3,402,000 | — | — |
| 2012-10-04 | $18.65 | $18.65 | 2,478,000 | — | — |
| 2012-10-03 | $18.54 | $18.54 | 2,868,800 | — | — |
| 2012-10-02 | $18.46 | $18.46 | 3,131,200 | — | — |
| 2012-10-01 | $18.53 | $18.53 | 4,544,400 | — | — |
| 2012-09-28 | $18.51 | $18.51 | 3,212,400 | — | — |
| 2012-09-27 | $18.43 | $18.43 | 2,428,800 | — | — |
| 2012-09-26 | $18.27 | $18.27 | 2,267,200 | — | — |
| 2012-09-25 | $18.23 | $18.23 | 1,507,600 | — | — |
| 2012-09-24 | $18.50 | $18.50 | 1,920,800 | — | — |
| 2012-09-21 | $18.55 | $18.55 | 5,203,200 | — | — |
| 2012-09-20 | $18.36 | $18.36 | 3,672,400 | — | — |
| 2012-09-19 | $18.17 | $18.17 | 2,299,600 | — | — |
| 2012-09-18 | $18.01 | $18.01 | 1,162,800 | — | — |
| 2012-09-17 | $17.96 | $17.96 | 2,237,600 | — | — |
| 2012-09-14 | $17.95 | $17.95 | 2,984,000 | — | — |
| 2012-09-13 | $18.04 | $18.04 | 2,852,400 | — | — |
| 2012-09-12 | $17.99 | $17.99 | 1,661,200 | — | — |
| 2012-09-11 | $18.09 | $18.09 | 1,558,400 | — | — |
| 2012-09-10 | $18.10 | $18.10 | 1,676,400 | — | — |
| 2012-09-07 | $18.20 | $18.20 | 2,230,000 | — | — |
| 2012-09-06 | $18.19 | $18.19 | 2,625,200 | — | — |
| 2012-09-05 | $17.86 | $17.86 | 2,250,400 | — | — |
| 2012-09-04 | $17.87 | $17.87 | 3,769,200 | — | — |
| 2012-08-31 | $17.83 | $17.83 | 3,413,600 | — | — |
| 2012-08-30 | $17.71 | $17.71 | 2,780,800 | — | — |
| 2012-08-29 | $17.79 | $17.79 | 3,027,200 | — | — |
| 2012-08-28 | $17.51 | $17.51 | 3,062,400 | — | — |
| 2012-08-27 | $17.65 | $17.65 | 2,037,600 | — | — |
| 2012-08-24 | $17.72 | $17.72 | 1,969,600 | — | — |
| 2012-08-23 | $17.62 | $17.62 | 1,878,800 | — | — |
| 2012-08-22 | $17.59 | $17.59 | 2,270,800 | — | — |
| 2012-08-21 | $17.70 | $17.70 | 2,227,600 | — | — |
| 2012-08-20 | $17.69 | $17.69 | 3,145,200 | — | — |
| 2012-08-17 | $17.85 | $17.85 | 2,770,000 | — | — |
| 2012-08-16 | $17.87 | $17.87 | 1,874,000 | — | — |
| 2012-08-15 | $17.79 | $17.79 | 1,606,800 | — | — |
| 2012-08-14 | $17.69 | $17.69 | 2,353,600 | — | — |
| 2012-08-13 | $17.70 | $17.70 | 2,535,200 | — | — |
| 2012-08-10 | $17.47 | $17.47 | 2,821,600 | — | — |
| 2012-08-09 | $17.51 | $17.51 | 3,192,400 | — | — |
| 2012-08-08 | $17.54 | $17.54 | 1,700,000 | — | — |
| 2012-08-07 | $17.36 | $17.36 | 3,144,800 | — | — |
| 2012-08-06 | $17.40 | $17.40 | 2,257,200 | — | — |
| 2012-08-03 | $17.41 | $17.41 | 2,521,200 | — | — |
| 2012-08-02 | $17.05 | $17.05 | 2,950,800 | — | — |
| 2012-08-01 | $17.41 | $17.41 | 3,009,600 | — | — |
| 2012-07-31 | $17.53 | $17.53 | 6,341,600 | — | — |
| 2012-07-30 | $18.06 | $18.06 | 2,734,400 | — | — |
| 2012-07-27 | $18.09 | $18.09 | 2,100,400 | — | — |
| 2012-07-26 | $17.70 | $17.70 | 2,179,200 | — | — |
| 2012-07-25 | $17.24 | $17.24 | 1,549,200 | — | — |
| 2012-07-24 | $17.30 | $17.30 | 1,922,000 | — | — |
| 2012-07-23 | $17.42 | $17.42 | 2,325,600 | — | — |
| 2012-07-20 | $17.78 | $17.78 | 3,222,800 | — | — |
| 2012-07-19 | $17.88 | $17.88 | 2,629,200 | — | — |
| 2012-07-18 | $17.99 | $17.99 | 2,122,400 | — | — |
| 2012-07-17 | $17.80 | $17.80 | 2,006,800 | — | — |
| 2012-07-16 | $17.77 | $17.77 | 1,589,600 | — | — |
| 2012-07-13 | $17.74 | $17.74 | 2,739,200 | — | — |
| 2012-07-12 | $17.62 | $17.62 | 1,956,400 | — | — |
| 2012-07-11 | $17.74 | $17.74 | 3,699,600 | — | — |
| 2012-07-10 | $17.63 | $17.63 | 4,950,000 | — | — |
| 2012-07-09 | $18.02 | $18.02 | 1,253,200 | — | — |
| 2012-07-06 | $18.02 | $18.02 | 1,720,400 | — | — |
| 2012-07-05 | $18.20 | $18.20 | 1,997,200 | — | — |
| 2012-07-03 | $18.22 | $18.22 | 1,222,800 | — | — |
| 2012-07-02 | $18.15 | $18.15 | 2,695,200 | — | — |
| 2012-06-29 | $18.06 | $18.06 | 3,521,200 | — | — |
| 2012-06-28 | $17.45 | $17.45 | 1,987,200 | — | — |
| 2012-06-27 | $17.61 | $17.61 | 1,951,600 | — | — |
| 2012-06-26 | $17.30 | $17.30 | 3,178,800 | — | — |
| 2012-06-25 | $17.22 | $17.22 | 1,819,200 | — | — |
| 2012-06-22 | $17.42 | $17.42 | 3,368,800 | — | — |
| 2012-06-21 | $17.22 | $17.22 | 2,838,400 | — | — |
| 2012-06-20 | $17.73 | $17.73 | 2,100,000 | — | — |
| 2012-06-19 | $17.70 | $17.70 | 3,800,400 | — | — |
| 2012-06-18 | $17.59 | $17.59 | 4,122,800 | — | — |
| 2012-06-15 | $17.72 | $17.72 | 6,056,800 | — | — |
| 2012-06-14 | $17.43 | $17.43 | 3,118,800 | — | — |
| 2012-06-13 | $17.12 | $17.12 | 2,311,600 | — | — |
| 2012-06-12 | $17.28 | $17.28 | 2,371,200 | — | — |
| 2012-06-11 | $17.11 | $17.11 | 2,222,400 | — | — |
| 2012-06-08 | $17.28 | $17.28 | 2,930,000 | — | — |
| 2012-06-07 | $17.12 | $17.12 | 3,382,400 | — | — |
| 2012-06-06 | $17.12 | $17.12 | 3,933,600 | — | — |
| 2012-06-05 | $16.78 | $16.78 | 2,954,000 | — | — |
| 2012-06-04 | $16.60 | $16.60 | 3,346,800 | — | — |
| 2012-06-01 | $16.40 | $16.40 | 3,349,600 | — | — |
| 2012-05-31 | $16.86 | $16.86 | 5,144,000 | — | — |
| 2012-05-30 | $16.67 | $16.67 | 2,635,600 | — | — |
| 2012-05-29 | $16.91 | $16.91 | 2,461,600 | — | — |
| 2012-05-25 | $16.79 | $16.79 | 2,153,600 | — | — |
| 2012-05-24 | $16.74 | $16.74 | 2,987,600 | — | — |
| 2012-05-23 | $16.67 | $16.67 | 2,612,000 | — | — |
| 2012-05-22 | $16.56 | $16.56 | 2,177,600 | — | — |
| 2012-05-21 | $16.50 | $16.50 | 3,094,800 | — | — |
| 2012-05-18 | $16.15 | $16.15 | 2,585,200 | — | — |
| 2012-05-17 | $16.33 | $16.33 | 2,878,400 | — | — |
| 2012-05-16 | $16.49 | $16.49 | 3,506,800 | — | — |
| 2012-05-15 | $16.55 | $16.55 | 3,197,200 | — | — |
| 2012-05-14 | $16.51 | $16.51 | 2,380,800 | — | — |
| 2012-05-11 | $16.64 | $16.64 | 3,022,800 | — | — |
| 2012-05-10 | $16.62 | $16.62 | 2,800,000 | — | — |
| 2012-05-09 | $16.57 | $16.57 | 3,513,200 | — | — |
| 2012-05-08 | $16.64 | $16.64 | 4,943,600 | — | — |
| 2012-05-07 | $16.76 | $16.76 | 2,808,400 | — | — |
| 2012-05-04 | $16.88 | $16.88 | 3,022,400 | — | — |
| 2012-05-03 | $17.27 | $17.27 | 2,553,600 | — | — |
| 2012-05-02 | $17.46 | $17.46 | 4,982,800 | — | — |
| 2012-05-01 | $17.69 | $17.69 | 3,764,400 | — | — |
| 2012-04-30 | $17.57 | $17.57 | 1,804,400 | — | — |
| 2012-04-27 | $17.67 | $17.67 | 2,679,200 | — | — |
| 2012-04-26 | $17.52 | $17.52 | 2,561,600 | — | — |
| 2012-04-25 | $17.33 | $17.33 | 2,074,000 | — | — |
| 2012-04-24 | $17.26 | $17.26 | 2,395,600 | — | — |
| 2012-04-23 | $17.25 | $17.25 | 3,299,200 | — | — |
| 2012-04-20 | $17.23 | $17.23 | 2,612,000 | — | — |
| 2012-04-19 | $17.18 | $17.18 | 2,382,400 | — | — |
| 2012-04-18 | $17.31 | $17.31 | 2,807,200 | — | — |
| 2012-04-17 | $17.51 | $17.51 | 3,526,800 | — | — |
| 2012-04-16 | $17.18 | $17.18 | 2,514,400 | — | — |
| 2012-04-13 | $17.13 | $17.13 | 2,475,200 | — | — |
| 2012-04-12 | $17.28 | $17.28 | 2,135,600 | — | — |
| 2012-04-11 | $17.09 | $17.09 | 2,178,000 | — | — |
| 2012-04-10 | $16.90 | $16.90 | 3,700,000 | — | — |
| 2012-04-09 | $17.19 | $17.19 | 1,997,600 | — | — |
| 2012-04-05 | $17.33 | $17.33 | 3,644,800 | — | — |
| 2012-04-04 | $17.30 | $17.30 | 3,490,400 | — | — |
| 2012-04-03 | $17.56 | $17.56 | 2,714,000 | — | — |
| 2012-04-02 | $17.60 | $17.60 | 2,612,800 | — | — |
| 2012-03-30 | $17.35 | $17.35 | 2,532,800 | — | — |
| 2012-03-29 | $17.40 | $17.40 | 2,279,200 | — | — |
| 2012-03-28 | $17.37 | $17.37 | 1,915,200 | — | — |
| 2012-03-27 | $17.42 | $17.42 | 2,083,600 | — | — |
| 2012-03-26 | $17.49 | $17.49 | 3,057,600 | — | — |
| 2012-03-23 | $17.32 | $17.32 | 1,698,800 | — | — |
| 2012-03-22 | $17.25 | $17.25 | 1,869,200 | — | — |
| 2012-03-21 | $17.25 | $17.25 | 1,737,200 | — | — |
| 2012-03-20 | $17.19 | $17.19 | 1,498,800 | — | — |
| 2012-03-19 | $17.23 | $17.23 | 3,363,600 | — | — |
| 2012-03-16 | $17.29 | $17.29 | 4,586,000 | — | — |
| 2012-03-15 | $17.36 | $17.36 | 3,532,800 | — | — |
| 2012-03-14 | $17.32 | $17.32 | 3,496,000 | — | — |
| 2012-03-13 | $17.22 | $17.22 | 3,183,600 | — | — |
| 2012-03-12 | $17.05 | $17.05 | 2,488,000 | — | — |
| 2012-03-09 | $16.99 | $16.99 | 2,396,400 | — | — |
| 2012-03-08 | $16.97 | $16.97 | 3,386,000 | — | — |
| 2012-03-07 | $16.71 | $16.71 | 3,558,400 | — | — |
| 2012-03-06 | $16.53 | $16.53 | 3,424,000 | — | — |
| 2012-03-05 | $16.64 | $16.64 | 2,876,000 | — | — |
| 2012-03-02 | $16.60 | $16.60 | 3,018,400 | — | — |
| 2012-03-01 | $16.68 | $16.68 | 4,008,800 | — | — |
| 2012-02-29 | $16.58 | $16.58 | 3,449,600 | — | — |
| 2012-02-28 | $16.64 | $16.64 | 2,504,000 | — | — |
| 2012-02-27 | $16.62 | $16.62 | 3,229,200 | — | — |
| 2012-02-24 | $16.72 | $16.72 | 4,295,200 | — | — |
| 2012-02-23 | $16.46 | $16.46 | 1,843,200 | — | — |
| 2012-02-22 | $16.32 | $16.32 | 2,506,000 | — | — |
| 2012-02-21 | $16.33 | $16.33 | 3,111,600 | — | — |
| 2012-02-17 | $16.28 | $16.28 | 4,256,800 | — | — |
| 2012-02-16 | $16.31 | $16.31 | 2,722,400 | — | — |
| 2012-02-15 | $16.16 | $16.16 | 2,773,600 | — | — |
| 2012-02-14 | $16.34 | $16.34 | 2,941,600 | — | — |
| 2012-02-13 | $16.24 | $16.24 | 1,987,200 | — | — |
| 2012-02-10 | $16.06 | $16.06 | 2,974,400 | — | — |
| 2012-02-09 | $16.22 | $16.22 | 2,190,400 | — | — |
| 2012-02-08 | $16.22 | $16.22 | 3,518,400 | — | — |
| 2012-02-07 | $16.23 | $16.23 | 2,974,400 | — | — |
| 2012-02-06 | $16.30 | $16.30 | 3,118,000 | — | — |
| 2012-02-03 | $16.47 | $16.47 | 6,943,200 | — | — |
| 2012-02-02 | $15.78 | $15.78 | 5,885,600 | — | — |
| 2012-02-01 | $15.96 | $15.96 | 1,950,400 | — | — |
| 2012-01-31 | $15.72 | $15.72 | 2,312,800 | — | — |
| 2012-01-30 | $15.65 | $15.65 | 2,091,600 | — | — |
| 2012-01-27 | $15.76 | $15.76 | 2,678,800 | — | — |
| 2012-01-26 | $15.82 | $15.82 | 2,879,600 | — | — |
| 2012-01-25 | $15.85 | $15.85 | 2,509,200 | — | — |
| 2012-01-24 | $15.73 | $15.73 | 2,388,000 | — | — |
| 2012-01-23 | $15.71 | $15.71 | 2,738,400 | — | — |
| 2012-01-20 | $15.66 | $15.66 | 4,042,000 | — | — |
| 2012-01-19 | $15.64 | $15.64 | 3,418,400 | — | — |
| 2012-01-18 | $15.47 | $15.47 | 4,289,200 | — | — |
| 2012-01-17 | $15.32 | $15.32 | 3,606,400 | — | — |
| 2012-01-13 | $15.20 | $15.20 | 2,893,200 | — | — |
| 2012-01-12 | $15.26 | $15.26 | 4,358,800 | — | — |
| 2012-01-11 | $14.93 | $14.93 | 2,486,000 | — | — |
| 2012-01-10 | $14.80 | $14.80 | 3,218,000 | — | — |
| 2012-01-09 | $14.73 | $14.73 | 2,274,000 | — | — |
| 2012-01-06 | $14.60 | $14.60 | 1,972,400 | — | — |
| 2012-01-05 | $14.67 | $14.67 | 2,593,200 | — | — |
| 2012-01-04 | $14.54 | $14.54 | 3,905,200 | — | — |
| 2012-01-03 | $14.64 | $14.64 | 4,487,200 | — | — |