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
- 1998-10-07 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 | $23.13 | $23.13 | 141,800 | — | — |
| 2012-12-28 | $23.03 | $23.03 | 139,500 | — | — |
| 2012-12-27 | $23.34 | $23.34 | 143,800 | — | — |
| 2012-12-26 | $23.80 | $23.80 | 96,700 | — | — |
| 2012-12-24 | $24.00 | $24.00 | 74,700 | — | — |
| 2012-12-21 | $23.98 | $23.98 | 241,300 | — | — |
| 2012-12-20 | $23.96 | $23.96 | 130,700 | — | — |
| 2012-12-19 | $24.54 | $24.54 | 195,000 | — | — |
| 2012-12-18 | $24.38 | $24.38 | 298,600 | — | — |
| 2012-12-17 | $23.64 | $23.64 | 235,600 | — | — |
| 2012-12-14 | $23.52 | $23.52 | 196,400 | — | — |
| 2012-12-13 | $23.31 | $23.31 | 98,700 | — | — |
| 2012-12-12 | $23.35 | $23.35 | 94,400 | — | — |
| 2012-12-11 | $23.21 | $23.21 | 135,900 | — | — |
| 2012-12-10 | $22.99 | $22.99 | 165,200 | — | — |
| 2012-12-07 | $22.83 | $22.83 | 128,700 | — | — |
| 2012-12-06 | $23.03 | $23.03 | 144,900 | — | — |
| 2012-12-05 | $23.07 | $23.07 | 152,900 | — | — |
| 2012-12-04 | $23.12 | $23.12 | 97,000 | — | — |
| 2012-12-03 | $23.46 | $23.46 | 190,100 | — | — |
| 2012-11-30 | $22.99 | $22.99 | 662,000 | — | — |
| 2012-11-29 | $23.11 | $23.11 | 299,500 | — | — |
| 2012-11-28 | $23.29 | $23.29 | 287,200 | — | — |
| 2012-11-27 | $24.22 | $24.22 | 156,500 | — | — |
| 2012-11-26 | $23.82 | $23.82 | 115,500 | — | — |
| 2012-11-23 | $24.20 | $24.20 | 55,500 | — | — |
| 2012-11-21 | $24.08 | $24.08 | 56,100 | — | — |
| 2012-11-20 | $24.07 | $24.07 | 123,800 | — | — |
| 2012-11-19 | $24.20 | $24.20 | 111,900 | — | — |
| 2012-11-16 | $23.77 | $23.77 | 106,700 | — | — |
| 2012-11-15 | $23.54 | $23.54 | 124,000 | — | — |
| 2012-11-14 | $23.53 | $23.53 | 167,200 | — | — |
| 2012-11-13 | $23.57 | $23.57 | 183,600 | — | — |
| 2012-11-12 | $24.07 | $24.07 | 121,000 | — | — |
| 2012-11-09 | $24.33 | $24.33 | 99,700 | — | — |
| 2012-11-08 | $24.47 | $24.47 | 80,900 | — | — |
| 2012-11-07 | $24.68 | $24.68 | 219,500 | — | — |
| 2012-11-06 | $24.85 | $24.85 | 310,900 | — | — |
| 2012-11-05 | $26.08 | $26.08 | 66,100 | — | — |
| 2012-11-02 | $26.14 | $26.14 | 78,100 | — | — |
| 2012-11-01 | $26.33 | $26.33 | 145,400 | — | — |
| 2012-10-31 | $26.10 | $26.10 | 154,100 | — | — |
| 2012-10-26 | $25.26 | $25.26 | 236,100 | — | — |
| 2012-10-25 | $26.15 | $26.15 | 103,200 | — | — |
| 2012-10-24 | $25.50 | $25.50 | 90,100 | — | — |
| 2012-10-23 | $25.63 | $25.63 | 114,500 | — | — |
| 2012-10-22 | $25.69 | $25.69 | 105,100 | — | — |
| 2012-10-19 | $25.77 | $25.77 | 113,800 | — | — |
| 2012-10-18 | $26.59 | $26.59 | 50,500 | — | — |
| 2012-10-17 | $26.80 | $26.80 | 56,400 | — | — |
| 2012-10-16 | $26.76 | $26.76 | 100,900 | — | — |
| 2012-10-15 | $26.80 | $26.80 | 72,100 | — | — |
| 2012-10-12 | $26.58 | $26.58 | 62,400 | — | — |
| 2012-10-11 | $26.62 | $26.62 | 85,700 | — | — |
| 2012-10-10 | $26.61 | $26.61 | 93,400 | — | — |
| 2012-10-09 | $26.56 | $26.56 | 122,800 | — | — |
| 2012-10-08 | $26.70 | $26.70 | 33,800 | — | — |
| 2012-10-05 | $26.89 | $26.89 | 72,800 | — | — |
| 2012-10-04 | $27.08 | $27.08 | 83,400 | — | — |
| 2012-10-03 | $26.90 | $26.90 | 52,300 | — | — |
| 2012-10-02 | $26.99 | $26.99 | 81,700 | — | — |
| 2012-10-01 | $26.76 | $26.76 | 100,600 | — | — |
| 2012-09-28 | $26.86 | $26.86 | 109,300 | — | — |
| 2012-09-27 | $26.99 | $26.99 | 114,800 | — | — |
| 2012-09-26 | $26.76 | $26.76 | 127,100 | — | — |
| 2012-09-25 | $27.32 | $27.32 | 125,400 | — | — |
| 2012-09-24 | $27.42 | $27.42 | 100,000 | — | — |
| 2012-09-21 | $27.21 | $27.21 | 198,100 | — | — |
| 2012-09-20 | $27.47 | $27.47 | 116,700 | — | — |
| 2012-09-19 | $27.47 | $27.47 | 78,800 | — | — |
| 2012-09-18 | $27.34 | $27.34 | 181,600 | — | — |
| 2012-09-17 | $26.82 | $26.82 | 197,200 | — | — |
| 2012-09-14 | $26.77 | $26.77 | 243,600 | — | — |
| 2012-09-13 | $27.36 | $27.36 | 109,100 | — | — |
| 2012-09-12 | $27.34 | $27.34 | 108,200 | — | — |
| 2012-09-11 | $27.23 | $27.23 | 101,700 | — | — |
| 2012-09-10 | $27.13 | $27.13 | 144,100 | — | — |
| 2012-09-07 | $26.84 | $26.84 | 225,400 | — | — |
| 2012-09-06 | $26.86 | $26.86 | 195,500 | — | — |
| 2012-09-05 | $26.48 | $26.48 | 94,700 | — | — |
| 2012-09-04 | $26.42 | $26.42 | 184,600 | — | — |
| 2012-08-31 | $26.11 | $26.11 | 127,200 | — | — |
| 2012-08-30 | $25.79 | $25.79 | 80,900 | — | — |
| 2012-08-29 | $25.99 | $25.99 | 88,500 | — | — |
| 2012-08-28 | $25.69 | $25.69 | 110,200 | — | — |
| 2012-08-27 | $25.81 | $25.81 | 234,200 | — | — |
| 2012-08-24 | $25.83 | $25.83 | 282,800 | — | — |
| 2012-08-23 | $25.96 | $25.96 | 134,000 | — | — |
| 2012-08-22 | $26.05 | $26.05 | 254,700 | — | — |
| 2012-08-21 | $25.34 | $25.34 | 166,200 | — | — |
| 2012-08-20 | $24.46 | $24.46 | 116,900 | — | — |
| 2012-08-17 | $24.66 | $24.66 | 77,600 | — | — |
| 2012-08-16 | $24.38 | $24.38 | 79,900 | — | — |
| 2012-08-15 | $24.21 | $24.21 | 66,100 | — | — |
| 2012-08-14 | $24.27 | $24.27 | 52,400 | — | — |
| 2012-08-13 | $24.10 | $24.10 | 77,500 | — | — |
| 2012-08-10 | $24.14 | $24.14 | 67,500 | — | — |
| 2012-08-09 | $24.09 | $24.09 | 80,500 | — | — |
| 2012-08-08 | $24.14 | $24.14 | 140,200 | — | — |
| 2012-08-07 | $23.93 | $23.93 | 90,500 | — | — |
| 2012-08-06 | $23.76 | $23.76 | 28,200 | — | — |
| 2012-08-03 | $23.74 | $23.74 | 99,300 | — | — |
| 2012-08-02 | $23.31 | $23.31 | 91,100 | — | — |
| 2012-08-01 | $23.57 | $23.57 | 115,000 | — | — |
| 2012-07-31 | $23.57 | $23.57 | 105,600 | — | — |
| 2012-07-30 | $23.89 | $23.89 | 82,700 | — | — |
| 2012-07-27 | $23.89 | $23.89 | 142,300 | — | — |
| 2012-07-26 | $23.73 | $23.73 | 186,200 | — | — |
| 2012-07-25 | $23.08 | $23.08 | 127,700 | — | — |
| 2012-07-24 | $23.36 | $23.36 | 116,400 | — | — |
| 2012-07-23 | $23.56 | $23.56 | 118,500 | — | — |
| 2012-07-20 | $23.51 | $23.51 | 171,400 | — | — |
| 2012-07-19 | $24.11 | $24.11 | 172,100 | — | — |
| 2012-07-18 | $23.74 | $23.74 | 209,900 | — | — |
| 2012-07-17 | $23.36 | $23.36 | 213,800 | — | — |
| 2012-07-16 | $22.83 | $22.83 | 164,200 | — | — |
| 2012-07-13 | $22.61 | $22.61 | 107,800 | — | — |
| 2012-07-12 | $22.53 | $22.53 | 186,000 | — | — |
| 2012-07-11 | $23.04 | $23.04 | 161,700 | — | — |
| 2012-07-10 | $22.84 | $22.84 | 106,500 | — | — |
| 2012-07-09 | $23.43 | $23.43 | 80,300 | — | — |
| 2012-07-06 | $23.44 | $23.44 | 89,700 | — | — |
| 2012-07-05 | $23.73 | $23.73 | 166,200 | — | — |
| 2012-07-03 | $24.54 | $24.54 | 136,700 | — | — |
| 2012-07-02 | $23.99 | $23.99 | 52,100 | — | — |
| 2012-06-29 | $23.99 | $23.99 | 265,000 | — | — |
| 2012-06-28 | $23.10 | $23.10 | 247,500 | — | — |
| 2012-06-27 | $22.52 | $22.52 | 115,800 | — | — |
| 2012-06-26 | $22.56 | $22.56 | 95,400 | — | — |
| 2012-06-25 | $22.07 | $22.07 | 92,900 | — | — |
| 2012-06-22 | $22.55 | $22.55 | 113,800 | — | — |
| 2012-06-21 | $22.06 | $22.06 | 162,700 | — | — |
| 2012-06-20 | $22.98 | $22.98 | 180,500 | — | — |
| 2012-06-19 | $23.21 | $23.21 | 164,700 | — | — |
| 2012-06-18 | $22.56 | $22.56 | 192,700 | — | — |
| 2012-06-15 | $22.54 | $22.54 | 195,900 | — | — |
| 2012-06-14 | $22.57 | $22.57 | 155,400 | — | — |
| 2012-06-13 | $22.74 | $22.74 | 199,500 | — | — |
| 2012-06-12 | $22.59 | $22.59 | 123,100 | — | — |
| 2012-06-11 | $22.58 | $22.58 | 156,300 | — | — |
| 2012-06-08 | $22.71 | $22.71 | 119,300 | — | — |
| 2012-06-07 | $22.81 | $22.81 | 252,300 | — | — |
| 2012-06-06 | $22.88 | $22.88 | 163,800 | — | — |
| 2012-06-05 | $22.12 | $22.12 | 190,600 | — | — |
| 2012-06-04 | $22.28 | $22.28 | 241,300 | — | — |
| 2012-06-01 | $22.42 | $22.42 | 499,500 | — | — |
| 2012-05-31 | $23.21 | $23.21 | 1,445,500 | — | — |
| 2012-05-30 | $20.42 | $20.42 | 215,100 | — | — |
| 2012-05-29 | $20.53 | $20.53 | 105,000 | — | — |
| 2012-05-25 | $20.18 | $20.18 | 118,400 | — | — |
| 2012-05-24 | $20.23 | $20.23 | 137,600 | — | — |
| 2012-05-23 | $20.23 | $20.23 | 161,000 | — | — |
| 2012-05-22 | $20.31 | $20.31 | 101,000 | — | — |
| 2012-05-21 | $20.34 | $20.34 | 140,100 | — | — |
| 2012-05-18 | $20.27 | $20.27 | 133,000 | — | — |
| 2012-05-17 | $20.55 | $20.55 | 247,800 | — | — |
| 2012-05-16 | $20.21 | $20.21 | 268,400 | — | — |
| 2012-05-15 | $20.70 | $20.70 | 270,000 | — | — |
| 2012-05-14 | $20.88 | $20.88 | 140,500 | — | — |
| 2012-05-11 | $21.21 | $21.21 | 97,000 | — | — |
| 2012-05-10 | $21.35 | $21.35 | 172,600 | — | — |
| 2012-05-09 | $21.28 | $21.28 | 314,300 | — | — |
| 2012-05-08 | $21.60 | $21.60 | 220,000 | — | — |
| 2012-05-07 | $21.85 | $21.85 | 196,000 | — | — |
| 2012-05-04 | $21.96 | $21.96 | 144,300 | — | — |
| 2012-05-03 | $22.27 | $22.27 | 196,500 | — | — |
| 2012-05-02 | $22.17 | $22.17 | 178,000 | — | — |
| 2012-05-01 | $22.54 | $22.54 | 146,500 | — | — |
| 2012-04-30 | $22.44 | $22.44 | 149,000 | — | — |
| 2012-04-27 | $22.55 | $22.55 | 145,000 | — | — |
| 2012-04-26 | $22.32 | $22.32 | 259,900 | — | — |
| 2012-04-25 | $21.97 | $21.97 | 302,000 | — | — |
| 2012-04-24 | $20.79 | $20.79 | 332,900 | — | — |
| 2012-04-23 | $20.90 | $20.90 | 200,000 | — | — |
| 2012-04-20 | $21.34 | $21.34 | 170,700 | — | — |
| 2012-04-19 | $21.41 | $21.41 | 157,100 | — | — |
| 2012-04-18 | $21.80 | $21.80 | 110,500 | — | — |
| 2012-04-17 | $21.89 | $21.89 | 130,200 | — | — |
| 2012-04-16 | $21.40 | $21.40 | 196,000 | — | — |
| 2012-04-13 | $21.16 | $21.16 | 267,100 | — | — |
| 2012-04-12 | $21.79 | $21.79 | 193,700 | — | — |
| 2012-04-11 | $21.48 | $21.48 | 149,400 | — | — |
| 2012-04-10 | $21.22 | $21.22 | 201,300 | — | — |
| 2012-04-09 | $21.66 | $21.66 | 143,300 | — | — |
| 2012-04-05 | $21.85 | $21.85 | 146,900 | — | — |
| 2012-04-04 | $21.65 | $21.65 | 182,000 | — | — |
| 2012-04-03 | $21.95 | $21.95 | 236,100 | — | — |
| 2012-04-02 | $22.30 | $22.30 | 160,900 | — | — |
| 2012-03-30 | $22.29 | $22.29 | 191,400 | — | — |
| 2012-03-29 | $21.88 | $21.88 | 149,000 | — | — |
| 2012-03-28 | $22.01 | $22.01 | 121,400 | — | — |
| 2012-03-27 | $22.06 | $22.06 | 118,800 | — | — |
| 2012-03-26 | $22.17 | $22.17 | 391,300 | — | — |
| 2012-03-23 | $21.79 | $21.79 | 49,900 | — | — |
| 2012-03-22 | $21.65 | $21.65 | 80,600 | — | — |
| 2012-03-21 | $21.95 | $21.95 | 124,500 | — | — |
| 2012-03-20 | $21.58 | $21.58 | 180,200 | — | — |
| 2012-03-19 | $21.97 | $21.97 | 132,200 | — | — |
| 2012-03-16 | $21.62 | $21.62 | 116,800 | — | — |
| 2012-03-15 | $21.75 | $21.75 | 161,100 | — | — |
| 2012-03-14 | $21.97 | $21.97 | 129,800 | — | — |
| 2012-03-13 | $21.97 | $21.97 | 190,600 | — | — |
| 2012-03-12 | $21.60 | $21.60 | 222,500 | — | — |
| 2012-03-09 | $21.22 | $21.22 | 111,000 | — | — |
| 2012-03-08 | $21.09 | $21.09 | 155,000 | — | — |
| 2012-03-07 | $20.38 | $20.38 | 85,300 | — | — |
| 2012-03-06 | $20.17 | $20.17 | 114,100 | — | — |
| 2012-03-05 | $20.46 | $20.46 | 308,300 | — | — |
| 2012-03-02 | $20.74 | $20.74 | 140,400 | — | — |
| 2012-03-01 | $21.17 | $21.17 | 106,000 | — | — |
| 2012-02-29 | $21.44 | $21.44 | 189,200 | — | — |
| 2012-02-28 | $21.09 | $21.09 | 123,000 | — | — |
| 2012-02-27 | $21.01 | $21.01 | 79,400 | — | — |
| 2012-02-24 | $20.98 | $20.98 | 78,900 | — | — |
| 2012-02-23 | $21.06 | $21.06 | 140,200 | — | — |
| 2012-02-22 | $21.04 | $21.04 | 188,200 | — | — |
| 2012-02-21 | $21.00 | $21.00 | 117,300 | — | — |
| 2012-02-17 | $20.91 | $20.91 | 191,200 | — | — |
| 2012-02-16 | $20.95 | $20.95 | 274,800 | — | — |
| 2012-02-15 | $20.64 | $20.64 | 150,900 | — | — |
| 2012-02-14 | $20.67 | $20.67 | 122,300 | — | — |
| 2012-02-13 | $20.81 | $20.81 | 127,800 | — | — |
| 2012-02-10 | $20.39 | $20.39 | 110,100 | — | — |
| 2012-02-09 | $20.48 | $20.48 | 121,300 | — | — |
| 2012-02-08 | $20.34 | $20.34 | 143,700 | — | — |
| 2012-02-07 | $20.56 | $20.56 | 187,500 | — | — |
| 2012-02-06 | $20.52 | $20.52 | 143,000 | — | — |
| 2012-02-03 | $20.72 | $20.72 | 135,600 | — | — |
| 2012-02-02 | $20.67 | $20.67 | 290,400 | — | — |
| 2012-02-01 | $20.89 | $20.89 | 376,100 | — | — |
| 2012-01-31 | $20.18 | $20.18 | 321,700 | — | — |
| 2012-01-30 | $19.58 | $19.58 | 174,400 | — | — |
| 2012-01-27 | $19.22 | $19.22 | 107,200 | — | — |
| 2012-01-26 | $19.33 | $19.33 | 82,800 | — | — |
| 2012-01-25 | $19.21 | $19.21 | 146,100 | — | — |
| 2012-01-24 | $19.24 | $19.24 | 284,500 | — | — |
| 2012-01-23 | $18.92 | $18.92 | 163,700 | — | — |
| 2012-01-20 | $19.15 | $19.15 | 147,700 | — | — |
| 2012-01-19 | $19.41 | $19.41 | 206,600 | — | — |
| 2012-01-18 | $19.03 | $19.03 | 296,600 | — | — |
| 2012-01-17 | $18.49 | $18.49 | 258,000 | — | — |
| 2012-01-13 | $17.85 | $17.85 | 295,100 | — | — |
| 2012-01-12 | $18.05 | $18.05 | 283,000 | — | — |
| 2012-01-11 | $18.36 | $18.36 | 185,100 | — | — |
| 2012-01-10 | $18.12 | $18.12 | 513,600 | — | — |
| 2012-01-09 | $18.17 | $18.17 | 112,900 | — | — |
| 2012-01-06 | $18.36 | $18.36 | 132,600 | — | — |
| 2012-01-05 | $18.53 | $18.53 | 282,000 | — | — |
| 2012-01-04 | $19.16 | $19.16 | 122,700 | — | — |
| 2012-01-03 | $19.16 | $19.16 | 124,600 | — | — |