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
- 2008-08-15 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 | $23.52 | $28.38 | 10,488 | — | — |
| 2012-12-28 | $23.36 | $28.19 | 16,000 | — | — |
| 2012-12-27 | $23.12 | $27.90 | 12,038 | — | — |
| 2012-12-26 | $22.80 | $27.51 | 6,275 | — | — |
| 2012-12-24 | $23.04 | $27.80 | 1,513 | — | — |
| 2012-12-21 | $23.52 | $28.38 | 2,475 | — | — |
| 2012-12-20 | $23.68 | $28.57 | 10,613 | — | — |
| 2012-12-19 | $23.20 | $27.99 | 6,925 | — | — |
| 2012-12-18 | $23.60 | $28.47 | 12,525 | — | — |
| 2012-12-17 | $24.00 | $28.96 | 17,788 | — | — |
| 2012-12-14 | $24.00 | $28.96 | 2,425 | — | — |
| 2012-12-13 | $24.08 | $29.05 | 3,338 | — | — |
| 2012-12-12 | $24.00 | $28.96 | 4,563 | — | — |
| 2012-12-11 | $24.72 | $29.83 | 2,238 | — | — |
| 2012-12-10 | $24.40 | $29.44 | 3,938 | — | — |
| 2012-12-07 | $24.56 | $29.63 | 3,538 | — | — |
| 2012-12-06 | $24.24 | $29.25 | 5,475 | — | — |
| 2012-12-05 | $24.08 | $29.05 | 4,138 | — | — |
| 2012-12-04 | $24.40 | $29.44 | 913 | — | — |
| 2012-12-03 | $24.16 | $29.15 | 2,238 | — | — |
| 2012-11-30 | $24.64 | $29.73 | 4,038 | — | — |
| 2012-11-29 | $24.64 | $29.73 | 1,375 | — | — |
| 2012-11-28 | $24.64 | $29.73 | 838 | — | — |
| 2012-11-27 | $24.32 | $29.34 | 1,588 | — | — |
| 2012-11-26 | $24.00 | $28.96 | 5,875 | — | — |
| 2012-11-23 | $25.28 | $30.50 | 325 | — | — |
| 2012-11-21 | $25.12 | $30.31 | 6,213 | — | — |
| 2012-11-20 | $24.16 | $29.15 | 4,525 | — | — |
| 2012-11-19 | $23.44 | $28.28 | 9,750 | — | — |
| 2012-11-16 | $22.64 | $27.32 | 17,263 | — | — |
| 2012-11-15 | $20.16 | $24.32 | 16,288 | — | — |
| 2012-11-14 | $21.44 | $25.87 | 26,288 | — | — |
| 2012-11-13 | $24.16 | $29.15 | 10,688 | — | — |
| 2012-11-12 | $25.28 | $30.50 | 1,250 | — | — |
| 2012-11-09 | $25.76 | $31.08 | 3,675 | — | — |
| 2012-11-08 | $26.24 | $31.66 | 1,075 | — | — |
| 2012-11-07 | $26.80 | $32.34 | 2,425 | — | — |
| 2012-11-06 | $26.96 | $32.53 | 4,213 | — | — |
| 2012-11-05 | $26.80 | $32.34 | 4,700 | — | — |
| 2012-11-02 | $26.96 | $32.53 | 1,950 | — | — |
| 2012-11-01 | $26.56 | $32.05 | 1,663 | — | — |
| 2012-10-31 | $26.80 | $32.34 | 875 | — | — |
| 2012-10-26 | $26.80 | $32.34 | 1,350 | — | — |
| 2012-10-25 | $27.20 | $32.82 | 3,375 | — | — |
| 2012-10-24 | $27.20 | $32.82 | 3,025 | — | — |
| 2012-10-23 | $27.04 | $32.63 | 3,713 | — | — |
| 2012-10-22 | $27.36 | $33.01 | 1,913 | — | — |
| 2012-10-19 | $27.60 | $33.30 | 2,400 | — | — |
| 2012-10-18 | $27.92 | $33.69 | 15,525 | — | — |
| 2012-10-17 | $27.20 | $32.82 | 4,425 | — | — |
| 2012-10-16 | $27.12 | $32.72 | 20,375 | — | — |
| 2012-10-15 | $25.76 | $31.08 | 2,613 | — | — |
| 2012-10-12 | $25.60 | $30.89 | 1,375 | — | — |
| 2012-10-11 | $25.44 | $30.69 | 8,200 | — | — |
| 2012-10-10 | $25.68 | $30.98 | 5,663 | — | — |
| 2012-10-09 | $25.84 | $31.18 | 1,675 | — | — |
| 2012-10-08 | $26.32 | $31.76 | 1,388 | — | — |
| 2012-10-05 | $26.40 | $31.85 | 2,450 | — | — |
| 2012-10-04 | $26.80 | $32.34 | 1,400 | — | — |
| 2012-10-03 | $27.12 | $32.72 | 3,825 | — | — |
| 2012-10-02 | $26.56 | $32.05 | 663 | — | — |
| 2012-10-01 | $26.80 | $32.34 | 2,725 | — | — |
| 2012-09-28 | $27.28 | $32.91 | 2,450 | — | — |
| 2012-09-27 | $27.12 | $32.72 | 9,900 | — | — |
| 2012-09-26 | $28.16 | $33.98 | 3,200 | — | — |
| 2012-09-25 | $28.08 | $33.88 | 10,463 | — | — |
| 2012-09-24 | $28.16 | $33.98 | 4,475 | — | — |
| 2012-09-21 | $29.36 | $35.42 | 9,000 | — | — |
| 2012-09-20 | $28.80 | $34.75 | 7,013 | — | — |
| 2012-09-19 | $28.80 | $34.75 | 3,613 | — | — |
| 2012-09-18 | $28.56 | $34.46 | 5,450 | — | — |
| 2012-09-17 | $29.20 | $35.23 | 4,325 | — | — |
| 2012-09-14 | $28.48 | $34.36 | 9,638 | — | — |
| 2012-09-13 | $27.84 | $33.59 | 9,700 | — | — |
| 2012-09-12 | $28.00 | $33.78 | 8,450 | — | — |
| 2012-09-11 | $27.60 | $33.30 | 8,850 | — | — |
| 2012-09-10 | $27.12 | $32.72 | 15,313 | — | — |
| 2012-09-07 | $25.92 | $31.27 | 1,150 | — | — |
| 2012-09-06 | $26.08 | $31.47 | 1,225 | — | — |
| 2012-09-05 | $26.00 | $31.37 | 3,150 | — | — |
| 2012-09-04 | $25.92 | $31.27 | 2,188 | — | — |
| 2012-08-31 | $25.68 | $30.98 | 2,250 | — | — |
| 2012-08-30 | $25.84 | $31.18 | 2,600 | — | — |
| 2012-08-29 | $26.32 | $31.76 | 1,438 | — | — |
| 2012-08-28 | $26.00 | $31.37 | 5,650 | — | — |
| 2012-08-27 | $26.00 | $31.37 | 6,738 | — | — |
| 2012-08-24 | $25.60 | $30.89 | 4,400 | — | — |
| 2012-08-23 | $25.04 | $30.21 | 8,900 | — | — |
| 2012-08-22 | $25.04 | $30.21 | 7,563 | — | — |
| 2012-08-21 | $25.12 | $30.31 | 2,113 | — | — |
| 2012-08-20 | $24.80 | $29.92 | 1,325 | — | — |
| 2012-08-17 | $24.80 | $29.92 | 1,400 | — | — |
| 2012-08-16 | $24.80 | $29.92 | 4,538 | — | — |
| 2012-08-15 | $24.56 | $29.63 | 1,688 | — | — |
| 2012-08-14 | $24.80 | $29.92 | 18,675 | — | — |
| 2012-08-13 | $25.60 | $30.89 | 7,475 | — | — |
| 2012-08-10 | $26.72 | $32.24 | 5,625 | — | — |
| 2012-08-09 | $25.60 | $30.89 | 2,750 | — | — |
| 2012-08-08 | $25.92 | $31.27 | 9,588 | — | — |
| 2012-08-07 | $27.28 | $32.91 | 9,363 | — | — |
| 2012-08-06 | $27.44 | $33.11 | 4,375 | — | — |
| 2012-08-03 | $26.88 | $32.43 | 1,313 | — | — |
| 2012-08-02 | $26.80 | $32.34 | 963 | — | — |
| 2012-08-01 | $26.80 | $32.34 | 1,338 | — | — |
| 2012-07-31 | $26.56 | $32.05 | 2,675 | — | — |
| 2012-07-30 | $27.20 | $32.82 | 1,113 | — | — |
| 2012-07-27 | $26.80 | $32.34 | 5,513 | — | — |
| 2012-07-26 | $27.12 | $32.72 | 1,838 | — | — |
| 2012-07-25 | $26.88 | $32.43 | 3,188 | — | — |
| 2012-07-24 | $26.88 | $32.43 | 7,125 | — | — |
| 2012-07-23 | $27.36 | $33.01 | 3,288 | — | — |
| 2012-07-20 | $27.60 | $33.30 | 2,038 | — | — |
| 2012-07-19 | $26.96 | $32.53 | 3,038 | — | — |
| 2012-07-18 | $26.24 | $31.66 | 1,650 | — | — |
| 2012-07-17 | $26.80 | $32.34 | 3,013 | — | — |
| 2012-07-16 | $26.40 | $31.85 | 5,400 | — | — |
| 2012-07-13 | $27.12 | $32.72 | 6,963 | — | — |
| 2012-07-12 | $25.36 | $30.60 | 2,813 | — | — |
| 2012-07-11 | $25.28 | $30.50 | 1,238 | — | — |
| 2012-07-10 | $25.68 | $30.98 | 1,913 | — | — |
| 2012-07-09 | $26.16 | $31.56 | 3,763 | — | — |
| 2012-07-06 | $27.04 | $32.63 | 1,850 | — | — |
| 2012-07-05 | $26.88 | $32.43 | 7,150 | — | — |
| 2012-07-03 | $26.64 | $32.14 | 4,525 | — | — |
| 2012-07-02 | $25.92 | $31.27 | 3,813 | — | — |
| 2012-06-29 | $25.60 | $30.89 | 1,963 | — | — |
| 2012-06-28 | $25.04 | $30.21 | 838 | — | — |
| 2012-06-27 | $25.28 | $30.50 | 4,225 | — | — |
| 2012-06-26 | $25.12 | $30.31 | 863 | — | — |
| 2012-06-25 | $24.96 | $30.12 | 1,263 | — | — |
| 2012-06-22 | $25.52 | $30.79 | 3,650 | — | — |
| 2012-06-21 | $25.36 | $30.60 | 3,425 | — | — |
| 2012-06-20 | $25.60 | $30.89 | 10,338 | — | — |
| 2012-06-19 | $25.60 | $30.89 | 2,238 | — | — |
| 2012-06-18 | $25.20 | $30.41 | 488 | — | — |
| 2012-06-15 | $26.00 | $31.37 | 1,125 | — | — |
| 2012-06-14 | $25.44 | $30.69 | 1,963 | — | — |
| 2012-06-13 | $25.20 | $30.41 | 725 | — | — |
| 2012-06-12 | $25.52 | $30.79 | 1,688 | — | — |
| 2012-06-11 | $25.84 | $31.18 | 363 | — | — |
| 2012-06-08 | $25.84 | $31.18 | 1,988 | — | — |
| 2012-06-07 | $26.08 | $31.47 | 2,338 | — | — |
| 2012-06-06 | $26.40 | $31.85 | 7,350 | — | — |
| 2012-06-05 | $24.80 | $29.92 | 1,475 | — | — |
| 2012-06-04 | $24.88 | $30.02 | 1,325 | — | — |
| 2012-06-01 | $24.72 | $29.83 | 2,088 | — | — |
| 2012-05-31 | $26.00 | $31.37 | 2,363 | — | — |
| 2012-05-30 | $25.44 | $30.69 | 3,488 | — | — |
| 2012-05-29 | $26.00 | $31.37 | 9,338 | — | — |
| 2012-05-25 | $24.80 | $29.92 | 7,238 | — | — |
| 2012-05-24 | $25.44 | $30.69 | 2,113 | — | — |
| 2012-05-23 | $25.60 | $30.89 | 18,875 | — | — |
| 2012-05-22 | $26.96 | $32.53 | 4,113 | — | — |
| 2012-05-21 | $27.84 | $33.59 | 2,638 | — | — |
| 2012-05-18 | $26.64 | $32.14 | 15,525 | — | — |
| 2012-05-17 | $28.16 | $33.98 | 15,725 | — | — |
| 2012-05-16 | $28.24 | $34.07 | 8,150 | — | — |
| 2012-05-15 | $28.40 | $34.27 | 6,625 | — | — |
| 2012-05-14 | $28.08 | $33.88 | 11,163 | — | — |
| 2012-05-11 | $29.60 | $35.71 | 6,500 | — | — |
| 2012-05-10 | $29.44 | $35.52 | 4,525 | — | — |
| 2012-05-09 | $28.72 | $34.65 | 2,288 | — | — |
| 2012-05-08 | $28.96 | $34.94 | 15,038 | — | — |
| 2012-05-07 | $29.60 | $35.71 | 7,375 | — | — |
| 2012-05-04 | $29.92 | $36.10 | 6,300 | — | — |
| 2012-05-03 | $30.72 | $37.07 | 4,750 | — | — |
| 2012-05-02 | $31.20 | $37.64 | 5,125 | — | — |
| 2012-05-01 | $31.12 | $37.55 | 4,713 | — | — |
| 2012-04-30 | $30.96 | $37.35 | 10,000 | — | — |
| 2012-04-27 | $31.04 | $37.45 | 15,700 | — | — |
| 2012-04-26 | $30.56 | $36.87 | 5,438 | — | — |
| 2012-04-25 | $30.00 | $36.20 | 6,588 | — | — |
| 2012-04-24 | $30.08 | $36.29 | 5,063 | — | — |
| 2012-04-23 | $28.96 | $34.94 | 14,838 | — | — |
| 2012-04-20 | $26.40 | $31.85 | 3,563 | — | — |
| 2012-04-19 | $27.28 | $32.91 | 2,763 | — | — |
| 2012-04-18 | $27.04 | $32.63 | 3,013 | — | — |
| 2012-04-17 | $27.84 | $33.59 | 3,838 | — | — |
| 2012-04-16 | $27.52 | $33.20 | 5,688 | — | — |
| 2012-04-13 | $27.28 | $32.91 | 1,613 | — | — |
| 2012-04-12 | $27.04 | $32.63 | 14,613 | — | — |
| 2012-04-11 | $26.40 | $31.85 | 7,463 | — | — |
| 2012-04-10 | $24.64 | $29.73 | 14,725 | — | — |
| 2012-04-09 | $25.60 | $30.89 | 11,538 | — | — |
| 2012-04-05 | $27.28 | $32.91 | 20,013 | — | — |
| 2012-04-04 | $29.60 | $35.71 | 8,275 | — | — |
| 2012-04-03 | $29.04 | $35.04 | 5,450 | — | — |
| 2012-04-02 | $28.32 | $34.17 | 4,388 | — | — |
| 2012-03-30 | $28.00 | $33.78 | 3,650 | — | — |
| 2012-03-29 | $27.92 | $33.69 | 19,475 | — | — |
| 2012-03-28 | $28.00 | $33.78 | 5,400 | — | — |
| 2012-03-27 | $27.68 | $33.40 | 3,413 | — | — |
| 2012-03-26 | $27.84 | $33.59 | 6,488 | — | — |
| 2012-03-23 | $27.68 | $33.40 | 3,613 | — | — |
| 2012-03-22 | $27.20 | $32.82 | 18,125 | — | — |
| 2012-03-21 | $27.92 | $33.69 | 6,363 | — | — |
| 2012-03-20 | $28.48 | $34.36 | 10,438 | — | — |
| 2012-03-19 | $27.92 | $33.69 | 11,650 | — | — |
| 2012-03-16 | $27.12 | $32.72 | 20,013 | — | — |
| 2012-03-15 | $26.48 | $31.95 | 11,300 | — | — |
| 2012-03-14 | $25.44 | $30.69 | 36,875 | — | — |
| 2012-03-13 | $27.44 | $33.11 | 38,363 | — | — |
| 2012-03-12 | $26.32 | $31.76 | 29,550 | — | — |
| 2012-03-09 | $23.60 | $28.47 | 16,613 | — | — |
| 2012-03-08 | $24.64 | $29.73 | 35,000 | — | — |
| 2012-03-07 | $23.20 | $27.99 | 46,288 | — | — |
| 2012-03-06 | $20.16 | $24.32 | 6,513 | — | — |
| 2012-03-05 | $19.36 | $23.36 | 8,300 | — | — |
| 2012-03-02 | $19.20 | $23.17 | 6,000 | — | — |
| 2012-03-01 | $19.60 | $23.65 | 5,750 | — | — |
| 2012-02-29 | $19.60 | $23.65 | 6,388 | — | — |
| 2012-02-28 | $20.72 | $25.00 | 7,875 | — | — |
| 2012-02-27 | $20.88 | $25.19 | 2,888 | — | — |
| 2012-02-24 | $20.88 | $25.19 | 1,425 | — | — |
| 2012-02-23 | $21.20 | $25.58 | 4,425 | — | — |
| 2012-02-22 | $20.08 | $24.23 | 8,275 | — | — |
| 2012-02-21 | $20.40 | $24.61 | 14,038 | — | — |
| 2012-02-17 | $21.84 | $26.35 | 10,263 | — | — |
| 2012-02-16 | $22.40 | $27.03 | 7,488 | — | — |
| 2012-02-15 | $22.16 | $26.74 | 9,788 | — | — |
| 2012-02-14 | $22.24 | $26.83 | 7,763 | — | — |
| 2012-02-13 | $22.48 | $27.12 | 17,538 | — | — |
| 2012-02-10 | $20.72 | $25.00 | 11,150 | — | — |
| 2012-02-09 | $19.52 | $23.55 | 8,888 | — | — |
| 2012-02-08 | $18.80 | $22.68 | 7,113 | — | — |
| 2012-02-07 | $18.00 | $21.72 | 4,050 | — | — |
| 2012-02-06 | $18.24 | $22.01 | 26,338 | — | — |
| 2012-02-03 | $16.80 | $20.27 | 5,213 | — | — |
| 2012-02-02 | $16.32 | $19.69 | 13,775 | — | — |
| 2012-02-01 | $15.60 | $18.82 | 10,825 | — | — |
| 2012-01-31 | $15.20 | $18.34 | 6,788 | — | — |
| 2012-01-30 | $14.96 | $18.05 | 3,375 | — | — |
| 2012-01-27 | $14.48 | $17.47 | 3,150 | — | — |
| 2012-01-26 | $14.80 | $17.86 | 7,200 | — | — |
| 2012-01-25 | $14.72 | $17.76 | 14,725 | — | — |
| 2012-01-24 | $15.84 | $19.11 | 16,938 | — | — |
| 2012-01-23 | $16.88 | $20.37 | 21,000 | — | — |
| 2012-01-20 | $16.08 | $19.40 | 4,175 | — | — |
| 2012-01-19 | $14.96 | $18.05 | 2,488 | — | — |
| 2012-01-18 | $14.40 | $17.37 | 2,163 | — | — |
| 2012-01-17 | $14.32 | $17.28 | 4,438 | — | — |
| 2012-01-13 | $14.40 | $17.37 | 4,025 | — | — |
| 2012-01-12 | $15.20 | $18.34 | 2,938 | — | — |
| 2012-01-11 | $15.28 | $18.44 | 1,613 | — | — |
| 2012-01-10 | $14.96 | $18.05 | 4,300 | — | — |
| 2012-01-09 | $14.88 | $17.95 | 5,600 | — | — |
| 2012-01-06 | $14.08 | $16.99 | 2,713 | — | — |
| 2012-01-05 | $14.00 | $16.89 | 5,175 | — | — |
| 2012-01-04 | $12.80 | $15.44 | 16,713 | — | — |
| 2012-01-03 | $14.00 | $16.89 | 2,963 | — | — |