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
- 2007-05-24 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 | $23.08 | $23.08 | 149,100 | — | — |
| 2012-12-28 | $22.77 | $22.77 | 73,300 | — | — |
| 2012-12-27 | $22.88 | $22.88 | 161,600 | — | — |
| 2012-12-26 | $22.80 | $22.80 | 209,900 | — | — |
| 2012-12-24 | $22.58 | $22.58 | 64,900 | — | — |
| 2012-12-21 | $22.91 | $22.91 | 252,300 | — | — |
| 2012-12-20 | $23.12 | $23.12 | 238,800 | — | — |
| 2012-12-19 | $22.95 | $22.95 | 262,400 | — | — |
| 2012-12-18 | $22.58 | $22.58 | 204,900 | — | — |
| 2012-12-17 | $22.38 | $22.38 | 234,700 | — | — |
| 2012-12-14 | $22.39 | $22.39 | 207,700 | — | — |
| 2012-12-13 | $22.26 | $22.26 | 213,800 | — | — |
| 2012-12-12 | $22.31 | $22.31 | 312,000 | — | — |
| 2012-12-11 | $22.43 | $22.43 | 344,300 | — | — |
| 2012-12-10 | $22.51 | $22.51 | 272,600 | — | — |
| 2012-12-07 | $23.01 | $23.01 | 137,100 | — | — |
| 2012-12-06 | $23.11 | $23.11 | 260,200 | — | — |
| 2012-12-05 | $23.23 | $23.23 | 161,600 | — | — |
| 2012-12-04 | $23.35 | $23.35 | 132,500 | — | — |
| 2012-12-03 | $23.34 | $23.34 | 155,700 | — | — |
| 2012-11-30 | $23.13 | $23.13 | 270,300 | — | — |
| 2012-11-29 | $23.19 | $23.19 | 84,700 | — | — |
| 2012-11-28 | $23.26 | $23.26 | 119,800 | — | — |
| 2012-11-27 | $23.18 | $23.18 | 330,600 | — | — |
| 2012-11-26 | $23.67 | $23.67 | 134,200 | — | — |
| 2012-11-23 | $23.57 | $23.57 | 70,700 | — | — |
| 2012-11-21 | $23.21 | $23.21 | 351,000 | — | — |
| 2012-11-20 | $22.40 | $22.40 | 286,300 | — | — |
| 2012-11-19 | $22.67 | $22.67 | 244,000 | — | — |
| 2012-11-16 | $22.72 | $22.72 | 144,500 | — | — |
| 2012-11-15 | $22.65 | $22.65 | 255,300 | — | — |
| 2012-11-14 | $22.82 | $22.82 | 304,000 | — | — |
| 2012-11-13 | $23.35 | $23.35 | 193,600 | — | — |
| 2012-11-12 | $23.81 | $23.81 | 87,200 | — | — |
| 2012-11-09 | $23.97 | $23.97 | 105,100 | — | — |
| 2012-11-08 | $24.00 | $24.00 | 135,500 | — | — |
| 2012-11-07 | $23.98 | $23.98 | 180,200 | — | — |
| 2012-11-06 | $24.36 | $24.36 | 182,200 | — | — |
| 2012-11-05 | $24.00 | $24.00 | 184,300 | — | — |
| 2012-11-02 | $23.72 | $23.72 | 302,400 | — | — |
| 2012-11-01 | $24.07 | $24.07 | 526,900 | — | — |
| 2012-10-31 | $25.53 | $25.53 | 173,400 | — | — |
| 2012-10-26 | $25.48 | $25.48 | 91,600 | — | — |
| 2012-10-25 | $25.58 | $25.58 | 128,800 | — | — |
| 2012-10-24 | $25.73 | $25.73 | 51,000 | — | — |
| 2012-10-23 | $25.56 | $25.56 | 205,800 | — | — |
| 2012-10-22 | $25.54 | $25.54 | 39,800 | — | — |
| 2012-10-19 | $25.46 | $25.46 | 108,300 | — | — |
| 2012-10-18 | $25.59 | $25.59 | 107,100 | — | — |
| 2012-10-17 | $25.80 | $25.80 | 81,400 | — | — |
| 2012-10-16 | $25.73 | $25.73 | 84,500 | — | — |
| 2012-10-15 | $25.59 | $25.59 | 104,500 | — | — |
| 2012-10-12 | $25.58 | $25.58 | 89,100 | — | — |
| 2012-10-11 | $25.70 | $25.70 | 97,100 | — | — |
| 2012-10-10 | $25.62 | $25.62 | 159,700 | — | — |
| 2012-10-09 | $25.61 | $25.61 | 103,700 | — | — |
| 2012-10-08 | $25.73 | $25.73 | 115,400 | — | — |
| 2012-10-05 | $25.67 | $25.67 | 110,000 | — | — |
| 2012-10-04 | $25.58 | $25.58 | 62,500 | — | — |
| 2012-10-03 | $25.42 | $25.42 | 61,600 | — | — |
| 2012-10-02 | $25.65 | $25.65 | 104,500 | — | — |
| 2012-10-01 | $25.39 | $25.39 | 217,300 | — | — |
| 2012-09-28 | $24.75 | $24.75 | 97,700 | — | — |
| 2012-09-27 | $24.87 | $24.87 | 65,800 | — | — |
| 2012-09-26 | $24.97 | $24.97 | 79,900 | — | — |
| 2012-09-25 | $25.03 | $25.03 | 83,600 | — | — |
| 2012-09-24 | $25.26 | $25.26 | 62,900 | — | — |
| 2012-09-21 | $25.04 | $25.04 | 174,800 | — | — |
| 2012-09-20 | $25.21 | $25.21 | 72,600 | — | — |
| 2012-09-19 | $25.28 | $25.28 | 60,900 | — | — |
| 2012-09-18 | $25.37 | $25.37 | 51,100 | — | — |
| 2012-09-17 | $25.43 | $25.43 | 52,800 | — | — |
| 2012-09-14 | $25.39 | $25.39 | 177,800 | — | — |
| 2012-09-13 | $25.26 | $25.26 | 93,900 | — | — |
| 2012-09-12 | $24.99 | $24.99 | 60,800 | — | — |
| 2012-09-11 | $25.10 | $25.10 | 83,900 | — | — |
| 2012-09-10 | $25.07 | $25.07 | 53,600 | — | — |
| 2012-09-07 | $25.16 | $25.16 | 82,600 | — | — |
| 2012-09-06 | $25.15 | $25.15 | 133,900 | — | — |
| 2012-09-05 | $25.13 | $25.13 | 133,600 | — | — |
| 2012-09-04 | $24.82 | $24.82 | 170,900 | — | — |
| 2012-08-31 | $24.28 | $24.28 | 110,600 | — | — |
| 2012-08-30 | $24.03 | $24.03 | 173,000 | — | — |
| 2012-08-29 | $24.09 | $24.09 | 106,400 | — | — |
| 2012-08-28 | $23.96 | $23.96 | 98,800 | — | — |
| 2012-08-27 | $24.14 | $24.14 | 85,400 | — | — |
| 2012-08-24 | $23.94 | $23.94 | 228,100 | — | — |
| 2012-08-23 | $24.32 | $24.32 | 138,200 | — | — |
| 2012-08-22 | $24.93 | $24.93 | 142,300 | — | — |
| 2012-08-21 | $25.36 | $25.36 | 216,500 | — | — |
| 2012-08-20 | $24.38 | $24.38 | 83,800 | — | — |
| 2012-08-17 | $24.44 | $24.44 | 62,600 | — | — |
| 2012-08-16 | $24.06 | $24.06 | 100,900 | — | — |
| 2012-08-15 | $23.90 | $23.90 | 53,800 | — | — |
| 2012-08-14 | $23.95 | $23.95 | 66,100 | — | — |
| 2012-08-13 | $23.76 | $23.76 | 139,500 | — | — |
| 2012-08-10 | $23.64 | $23.64 | 114,400 | — | — |
| 2012-08-09 | $23.76 | $23.76 | 93,400 | — | — |
| 2012-08-08 | $23.52 | $23.52 | 140,000 | — | — |
| 2012-08-07 | $23.53 | $23.53 | 93,700 | — | — |
| 2012-08-06 | $23.62 | $23.62 | 82,300 | — | — |
| 2012-08-03 | $23.94 | $23.94 | 156,600 | — | — |
| 2012-08-02 | $23.73 | $23.73 | 128,900 | — | — |
| 2012-08-01 | $23.80 | $23.80 | 133,000 | — | — |
| 2012-07-31 | $23.56 | $23.56 | 110,500 | — | — |
| 2012-07-30 | $23.50 | $23.50 | 93,500 | — | — |
| 2012-07-27 | $23.68 | $23.68 | 84,800 | — | — |
| 2012-07-26 | $23.54 | $23.54 | 76,800 | — | — |
| 2012-07-25 | $23.27 | $23.27 | 143,600 | — | — |
| 2012-07-24 | $23.60 | $23.60 | 133,300 | — | — |
| 2012-07-23 | $23.98 | $23.98 | 165,400 | — | — |
| 2012-07-20 | $24.25 | $24.25 | 101,100 | — | — |
| 2012-07-19 | $24.45 | $24.45 | 328,800 | — | — |
| 2012-07-18 | $24.54 | $24.54 | 79,800 | — | — |
| 2012-07-17 | $24.38 | $24.38 | 148,300 | — | — |
| 2012-07-16 | $24.47 | $24.47 | 145,600 | — | — |
| 2012-07-13 | $24.41 | $24.41 | 170,200 | — | — |
| 2012-07-12 | $24.54 | $24.54 | 170,300 | — | — |
| 2012-07-11 | $24.82 | $24.82 | 96,700 | — | — |
| 2012-07-10 | $24.65 | $24.65 | 91,300 | — | — |
| 2012-07-09 | $25.07 | $25.07 | 45,800 | — | — |
| 2012-07-06 | $25.02 | $25.02 | 113,700 | — | — |
| 2012-07-05 | $25.34 | $25.34 | 66,400 | — | — |
| 2012-07-03 | $25.68 | $25.68 | 61,800 | — | — |
| 2012-07-02 | $25.68 | $25.68 | 82,900 | — | — |
| 2012-06-29 | $25.42 | $25.42 | 105,100 | — | — |
| 2012-06-28 | $24.96 | $24.96 | 164,400 | — | — |
| 2012-06-27 | $25.45 | $25.45 | 49,900 | — | — |
| 2012-06-26 | $25.26 | $25.26 | 132,000 | — | — |
| 2012-06-25 | $25.43 | $25.43 | 93,300 | — | — |
| 2012-06-22 | $25.76 | $25.76 | 158,400 | — | — |
| 2012-06-21 | $25.48 | $25.48 | 142,600 | — | — |
| 2012-06-20 | $25.96 | $25.96 | 194,000 | — | — |
| 2012-06-19 | $25.80 | $25.80 | 120,100 | — | — |
| 2012-06-18 | $25.14 | $25.14 | 61,600 | — | — |
| 2012-06-15 | $25.04 | $25.04 | 230,200 | — | — |
| 2012-06-14 | $24.43 | $24.43 | 69,800 | — | — |
| 2012-06-13 | $24.30 | $24.30 | 65,200 | — | — |
| 2012-06-12 | $24.57 | $24.57 | 98,100 | — | — |
| 2012-06-11 | $24.87 | $24.87 | 78,000 | — | — |
| 2012-06-08 | $25.33 | $25.33 | 126,800 | — | — |
| 2012-06-07 | $25.13 | $25.13 | 94,300 | — | — |
| 2012-06-06 | $25.15 | $25.15 | 162,000 | — | — |
| 2012-06-05 | $24.89 | $24.89 | 119,700 | — | — |
| 2012-06-04 | $24.81 | $24.81 | 116,700 | — | — |
| 2012-06-01 | $24.53 | $24.53 | 89,100 | — | — |
| 2012-05-31 | $24.76 | $24.76 | 95,200 | — | — |
| 2012-05-30 | $24.42 | $24.42 | 82,100 | — | — |
| 2012-05-29 | $24.71 | $24.71 | 49,200 | — | — |
| 2012-05-25 | $24.58 | $24.58 | 86,700 | — | — |
| 2012-05-24 | $24.73 | $24.73 | 64,700 | — | — |
| 2012-05-23 | $24.34 | $24.34 | 66,400 | — | — |
| 2012-05-22 | $24.48 | $24.48 | 77,700 | — | — |
| 2012-05-21 | $24.31 | $24.31 | 74,900 | — | — |
| 2012-05-18 | $23.98 | $23.98 | 145,000 | — | — |
| 2012-05-17 | $24.70 | $24.70 | 102,300 | — | — |
| 2012-05-16 | $24.63 | $24.63 | 136,000 | — | — |
| 2012-05-15 | $24.89 | $24.89 | 98,200 | — | — |
| 2012-05-14 | $24.99 | $24.99 | 73,000 | — | — |
| 2012-05-11 | $25.14 | $25.14 | 78,600 | — | — |
| 2012-05-10 | $25.17 | $25.17 | 60,000 | — | — |
| 2012-05-09 | $25.07 | $25.07 | 57,700 | — | — |
| 2012-05-08 | $25.21 | $25.21 | 103,100 | — | — |
| 2012-05-07 | $24.83 | $24.83 | 60,400 | — | — |
| 2012-05-04 | $24.91 | $24.91 | 87,300 | — | — |
| 2012-05-03 | $25.31 | $25.31 | 129,800 | — | — |
| 2012-05-02 | $25.28 | $25.28 | 98,000 | — | — |
| 2012-05-01 | $25.00 | $25.00 | 129,000 | — | — |
| 2012-04-30 | $24.90 | $24.90 | 95,700 | — | — |
| 2012-04-27 | $25.08 | $25.08 | 47,000 | — | — |
| 2012-04-26 | $24.97 | $24.97 | 60,100 | — | — |
| 2012-04-25 | $24.80 | $24.80 | 47,800 | — | — |
| 2012-04-24 | $24.85 | $24.85 | 67,000 | — | — |
| 2012-04-23 | $24.34 | $24.34 | 100,800 | — | — |
| 2012-04-20 | $24.39 | $24.39 | 111,200 | — | — |
| 2012-04-19 | $24.44 | $24.44 | 63,300 | — | — |
| 2012-04-18 | $24.47 | $24.47 | 60,400 | — | — |
| 2012-04-17 | $24.75 | $24.75 | 91,100 | — | — |
| 2012-04-16 | $24.73 | $24.73 | 42,700 | — | — |
| 2012-04-13 | $24.56 | $24.56 | 97,200 | — | — |
| 2012-04-12 | $25.08 | $25.08 | 72,600 | — | — |
| 2012-04-11 | $24.69 | $24.69 | 96,500 | — | — |
| 2012-04-10 | $24.70 | $24.70 | 153,800 | — | — |
| 2012-04-09 | $24.34 | $24.34 | 102,700 | — | — |
| 2012-04-05 | $24.22 | $24.22 | 136,100 | — | — |
| 2012-04-04 | $24.51 | $24.51 | 82,700 | — | — |
| 2012-04-03 | $24.78 | $24.78 | 123,500 | — | — |
| 2012-04-02 | $24.99 | $24.99 | 135,900 | — | — |
| 2012-03-30 | $24.63 | $24.63 | 106,000 | — | — |
| 2012-03-29 | $24.56 | $24.56 | 44,700 | — | — |
| 2012-03-28 | $24.74 | $24.74 | 62,300 | — | — |
| 2012-03-27 | $24.79 | $24.79 | 69,400 | — | — |
| 2012-03-26 | $24.95 | $24.95 | 110,800 | — | — |
| 2012-03-23 | $24.44 | $24.44 | 82,100 | — | — |
| 2012-03-22 | $23.86 | $23.86 | 201,400 | — | — |
| 2012-03-21 | $23.75 | $23.75 | 87,400 | — | — |
| 2012-03-20 | $23.90 | $23.90 | 93,500 | — | — |
| 2012-03-19 | $24.10 | $24.10 | 101,000 | — | — |
| 2012-03-16 | $24.24 | $24.24 | 141,700 | — | — |
| 2012-03-15 | $24.37 | $24.37 | 118,600 | — | — |
| 2012-03-14 | $24.36 | $24.36 | 123,300 | — | — |
| 2012-03-13 | $24.48 | $24.48 | 137,700 | — | — |
| 2012-03-12 | $24.20 | $24.20 | 61,200 | — | — |
| 2012-03-09 | $24.42 | $24.42 | 109,800 | — | — |
| 2012-03-08 | $23.84 | $23.84 | 181,100 | — | — |
| 2012-03-07 | $23.79 | $23.79 | 534,200 | — | — |
| 2012-03-06 | $23.68 | $23.68 | 179,000 | — | — |
| 2012-03-05 | $24.08 | $24.08 | 101,800 | — | — |
| 2012-03-02 | $23.93 | $23.93 | 201,700 | — | — |
| 2012-03-01 | $23.83 | $23.83 | 175,000 | — | — |
| 2012-02-29 | $23.55 | $23.55 | 105,000 | — | — |
| 2012-02-28 | $23.88 | $23.88 | 100,200 | — | — |
| 2012-02-27 | $23.86 | $23.86 | 135,300 | — | — |
| 2012-02-24 | $23.84 | $23.84 | 96,400 | — | — |
| 2012-02-23 | $24.16 | $24.16 | 155,000 | — | — |
| 2012-02-22 | $23.60 | $23.60 | 263,300 | — | — |
| 2012-02-21 | $25.41 | $25.41 | 76,600 | — | — |
| 2012-02-17 | $25.27 | $25.27 | 129,900 | — | — |
| 2012-02-16 | $25.27 | $25.27 | 109,700 | — | — |
| 2012-02-15 | $25.10 | $25.10 | 94,000 | — | — |
| 2012-02-14 | $25.32 | $25.32 | 82,700 | — | — |
| 2012-02-13 | $25.60 | $25.60 | 66,000 | — | — |
| 2012-02-10 | $25.48 | $25.48 | 62,800 | — | — |
| 2012-02-09 | $26.02 | $26.02 | 65,500 | — | — |
| 2012-02-08 | $25.97 | $25.97 | 54,500 | — | — |
| 2012-02-07 | $25.96 | $25.96 | 70,700 | — | — |
| 2012-02-06 | $25.98 | $25.98 | 58,800 | — | — |
| 2012-02-03 | $26.35 | $26.35 | 124,000 | — | — |
| 2012-02-02 | $25.86 | $25.86 | 67,600 | — | — |
| 2012-02-01 | $25.98 | $25.98 | 118,400 | — | — |
| 2012-01-31 | $25.67 | $25.67 | 56,500 | — | — |
| 2012-01-30 | $25.34 | $25.34 | 60,100 | — | — |
| 2012-01-27 | $25.68 | $25.68 | 49,300 | — | — |
| 2012-01-26 | $25.91 | $25.91 | 136,800 | — | — |
| 2012-01-25 | $25.39 | $25.39 | 152,200 | — | — |
| 2012-01-24 | $25.18 | $25.18 | 100,100 | — | — |
| 2012-01-23 | $25.46 | $25.46 | 71,300 | — | — |
| 2012-01-20 | $25.70 | $25.70 | 100,100 | — | — |
| 2012-01-19 | $25.50 | $25.50 | 113,100 | — | — |
| 2012-01-18 | $25.23 | $25.23 | 56,500 | — | — |
| 2012-01-17 | $24.89 | $24.89 | 99,700 | — | — |
| 2012-01-13 | $25.05 | $25.05 | 60,500 | — | — |
| 2012-01-12 | $25.15 | $25.15 | 140,300 | — | — |
| 2012-01-11 | $24.74 | $24.74 | 95,900 | — | — |
| 2012-01-10 | $24.97 | $24.97 | 53,800 | — | — |
| 2012-01-09 | $24.71 | $24.71 | 80,400 | — | — |
| 2012-01-06 | $24.78 | $24.78 | 97,000 | — | — |
| 2012-01-05 | $24.56 | $24.56 | 79,700 | — | — |
| 2012-01-04 | $24.43 | $24.43 | 119,800 | — | — |
| 2012-01-03 | $24.27 | $24.27 | 168,200 | — | — |