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
- 1995-12-15 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 | $22.44 | $32.41 | 4,979,200 | — | — |
| 2012-12-28 | $22.16 | $32.01 | 2,821,800 | — | — |
| 2012-12-27 | $22.51 | $32.51 | 4,875,700 | — | — |
| 2012-12-26 | $22.30 | $32.21 | 2,484,600 | — | — |
| 2012-12-24 | $22.32 | $32.24 | 1,199,400 | — | — |
| 2012-12-21 | $22.24 | $32.12 | 6,894,900 | — | — |
| 2012-12-20 | $22.88 | $33.05 | 4,291,600 | — | — |
| 2012-12-19 | $22.52 | $32.53 | 5,911,200 | — | — |
| 2012-12-18 | $22.50 | $32.50 | 4,076,000 | — | — |
| 2012-12-17 | $22.05 | $31.85 | 8,104,700 | — | — |
| 2012-12-14 | $21.29 | $30.75 | 4,041,000 | — | — |
| 2012-12-13 | $21.50 | $31.05 | 5,029,600 | — | — |
| 2012-12-12 | $21.93 | $31.68 | 4,413,000 | — | — |
| 2012-12-11 | $22.08 | $31.89 | 5,052,700 | — | — |
| 2012-12-10 | $21.82 | $31.52 | 2,445,000 | — | — |
| 2012-12-07 | $21.89 | $31.62 | 3,406,000 | — | — |
| 2012-12-06 | $21.64 | $31.26 | 3,876,000 | — | — |
| 2012-12-05 | $21.54 | $31.11 | 5,469,200 | — | — |
| 2012-12-04 | $20.93 | $30.23 | 4,208,500 | — | — |
| 2012-12-03 | $21.12 | $30.51 | 2,810,900 | — | — |
| 2012-11-30 | $21.18 | $30.59 | 4,110,800 | — | — |
| 2012-11-29 | $21.14 | $30.53 | 3,673,300 | — | — |
| 2012-11-28 | $21.06 | $30.27 | 4,343,100 | — | — |
| 2012-11-27 | $20.89 | $30.03 | 4,001,300 | — | — |
| 2012-11-26 | $21.20 | $30.48 | 3,184,000 | — | — |
| 2012-11-23 | $21.31 | $30.63 | 1,369,800 | — | — |
| 2012-11-21 | $21.18 | $30.45 | 4,642,700 | — | — |
| 2012-11-20 | $20.95 | $30.12 | 3,177,400 | — | — |
| 2012-11-19 | $20.86 | $29.99 | 4,820,200 | — | — |
| 2012-11-16 | $20.36 | $29.27 | 5,647,900 | — | — |
| 2012-11-15 | $20.44 | $29.38 | 6,923,600 | — | — |
| 2012-11-14 | $20.23 | $29.08 | 4,710,300 | — | — |
| 2012-11-13 | $20.55 | $29.54 | 4,446,300 | — | — |
| 2012-11-12 | $20.89 | $30.03 | 4,680,500 | — | — |
| 2012-11-09 | $20.81 | $29.92 | 5,939,700 | — | — |
| 2012-11-08 | $20.44 | $29.38 | 5,425,600 | — | — |
| 2012-11-07 | $20.78 | $29.87 | 7,960,400 | — | — |
| 2012-11-06 | $21.72 | $31.22 | 5,286,300 | — | — |
| 2012-11-05 | $21.44 | $30.82 | 4,877,900 | — | — |
| 2012-11-02 | $21.26 | $30.56 | 12,750,400 | — | — |
| 2012-11-01 | $21.92 | $31.51 | 7,059,900 | — | — |
| 2012-10-31 | $21.71 | $31.21 | 7,283,500 | — | — |
| 2012-10-26 | $21.71 | $31.21 | 10,027,300 | — | — |
| 2012-10-25 | $22.48 | $32.32 | 7,156,700 | — | — |
| 2012-10-24 | $22.09 | $31.76 | 6,560,200 | — | — |
| 2012-10-23 | $21.85 | $31.41 | 7,263,200 | — | — |
| 2012-10-22 | $22.07 | $31.73 | 4,624,100 | — | — |
| 2012-10-19 | $22.08 | $31.74 | 8,601,900 | — | — |
| 2012-10-18 | $22.52 | $32.37 | 9,632,300 | — | — |
| 2012-10-17 | $22.09 | $31.76 | 7,697,500 | — | — |
| 2012-10-16 | $21.90 | $31.48 | 7,107,600 | — | — |
| 2012-10-15 | $21.56 | $30.99 | 4,573,000 | — | — |
| 2012-10-12 | $21.33 | $30.66 | 7,260,000 | — | — |
| 2012-10-11 | $21.50 | $30.91 | 8,768,500 | — | — |
| 2012-10-10 | $21.02 | $30.22 | 8,741,400 | — | — |
| 2012-10-09 | $20.98 | $30.16 | 8,054,400 | — | — |
| 2012-10-08 | $21.29 | $30.61 | 5,614,400 | — | — |
| 2012-10-05 | $21.20 | $30.48 | 17,406,600 | — | — |
| 2012-10-04 | $20.75 | $29.83 | 12,944,200 | — | — |
| 2012-10-03 | $19.85 | $28.54 | 6,372,400 | — | — |
| 2012-10-02 | $19.69 | $28.31 | 7,566,300 | — | — |
| 2012-10-01 | $19.41 | $27.90 | 12,254,400 | — | — |
| 2012-09-28 | $19.44 | $27.95 | 19,134,600 | — | — |
| 2012-09-27 | $19.30 | $27.74 | 12,411,700 | — | — |
| 2012-09-26 | $18.68 | $26.85 | 5,278,100 | — | — |
| 2012-09-25 | $18.81 | $27.04 | 6,878,900 | — | — |
| 2012-09-24 | $19.35 | $27.82 | 5,721,000 | — | — |
| 2012-09-21 | $19.39 | $27.87 | 8,435,200 | — | — |
| 2012-09-20 | $19.25 | $27.67 | 7,208,000 | — | — |
| 2012-09-19 | $19.67 | $28.28 | 4,412,300 | — | — |
| 2012-09-18 | $19.68 | $28.29 | 7,071,800 | — | — |
| 2012-09-17 | $20.02 | $28.78 | 4,635,200 | — | — |
| 2012-09-14 | $20.34 | $29.24 | 9,032,900 | — | — |
| 2012-09-13 | $19.91 | $28.62 | 11,524,800 | — | — |
| 2012-09-12 | $19.33 | $27.79 | 7,233,400 | — | — |
| 2012-09-11 | $19.22 | $27.63 | 5,892,800 | — | — |
| 2012-09-10 | $19.04 | $27.37 | 7,935,200 | — | — |
| 2012-09-07 | $19.47 | $27.99 | 10,917,900 | — | — |
| 2012-09-06 | $18.62 | $26.77 | 9,080,400 | — | — |
| 2012-09-05 | $18.05 | $25.95 | 11,341,100 | — | — |
| 2012-09-04 | $17.70 | $25.44 | 6,679,600 | — | — |
| 2012-08-31 | $17.93 | $25.77 | 6,101,500 | — | — |
| 2012-08-30 | $17.75 | $25.52 | 5,588,600 | — | — |
| 2012-08-29 | $17.81 | $25.46 | 4,185,500 | — | — |
| 2012-08-28 | $17.80 | $25.44 | 3,748,100 | — | — |
| 2012-08-27 | $17.94 | $25.64 | 3,684,900 | — | — |
| 2012-08-24 | $18.15 | $25.94 | 4,011,200 | — | — |
| 2012-08-23 | $18.01 | $25.74 | 3,907,800 | — | — |
| 2012-08-22 | $18.23 | $26.06 | 6,377,200 | — | — |
| 2012-08-21 | $18.55 | $26.52 | 11,851,700 | — | — |
| 2012-08-20 | $18.12 | $25.90 | 7,399,600 | — | — |
| 2012-08-17 | $17.71 | $25.32 | 4,317,100 | — | — |
| 2012-08-16 | $17.78 | $25.42 | 6,148,800 | — | — |
| 2012-08-15 | $17.54 | $25.07 | 4,302,600 | — | — |
| 2012-08-14 | $17.28 | $24.70 | 5,578,900 | — | — |
| 2012-08-13 | $17.36 | $24.82 | 4,236,600 | — | — |
| 2012-08-10 | $17.41 | $24.89 | 4,728,700 | — | — |
| 2012-08-09 | $17.30 | $24.73 | 5,428,000 | — | — |
| 2012-08-08 | $17.07 | $24.40 | 6,973,800 | — | — |
| 2012-08-07 | $17.16 | $24.53 | 8,094,400 | — | — |
| 2012-08-06 | $17.12 | $24.47 | 8,046,400 | — | — |
| 2012-08-03 | $16.91 | $24.17 | 10,376,900 | — | — |
| 2012-08-02 | $16.16 | $23.10 | 12,547,900 | — | — |
| 2012-08-01 | $16.32 | $23.33 | 9,313,900 | — | — |
| 2012-07-31 | $16.45 | $23.51 | 9,082,900 | — | — |
| 2012-07-30 | $16.38 | $23.41 | 7,338,900 | — | — |
| 2012-07-27 | $16.45 | $23.51 | 8,527,400 | — | — |
| 2012-07-26 | $16.16 | $23.10 | 7,037,600 | — | — |
| 2012-07-25 | $15.97 | $22.83 | 6,511,000 | — | — |
| 2012-07-24 | $15.93 | $22.77 | 5,121,700 | — | — |
| 2012-07-23 | $16.08 | $22.99 | 8,292,600 | — | — |
| 2012-07-20 | $16.27 | $23.26 | 5,820,300 | — | — |
| 2012-07-19 | $16.86 | $24.10 | 5,032,900 | — | — |
| 2012-07-18 | $16.88 | $24.13 | 6,893,900 | — | — |
| 2012-07-17 | $16.84 | $24.07 | 9,526,100 | — | — |
| 2012-07-16 | $16.55 | $23.66 | 3,329,700 | — | — |
| 2012-07-13 | $16.88 | $24.13 | 4,996,800 | — | — |
| 2012-07-12 | $16.36 | $23.39 | 7,254,300 | — | — |
| 2012-07-11 | $16.70 | $23.87 | 5,241,200 | — | — |
| 2012-07-10 | $16.69 | $23.86 | 6,387,800 | — | — |
| 2012-07-09 | $16.82 | $24.04 | 3,911,900 | — | — |
| 2012-07-06 | $17.01 | $24.32 | 5,850,000 | — | — |
| 2012-07-05 | $17.26 | $24.67 | 4,456,500 | — | — |
| 2012-07-03 | $17.79 | $25.43 | 3,236,100 | — | — |
| 2012-07-02 | $17.45 | $24.94 | 4,632,800 | — | — |
| 2012-06-29 | $17.63 | $25.20 | 6,109,500 | — | — |
| 2012-06-28 | $16.96 | $24.24 | 5,137,600 | — | — |
| 2012-06-27 | $16.94 | $24.22 | 3,768,500 | — | — |
| 2012-06-26 | $16.53 | $23.63 | 4,686,100 | — | — |
| 2012-06-25 | $16.35 | $23.37 | 5,001,000 | — | — |
| 2012-06-22 | $17.02 | $24.33 | 4,794,600 | — | — |
| 2012-06-21 | $16.75 | $23.94 | 4,307,800 | — | — |
| 2012-06-20 | $17.36 | $24.82 | 4,872,700 | — | — |
| 2012-06-19 | $17.27 | $24.69 | 4,157,400 | — | — |
| 2012-06-18 | $16.68 | $23.84 | 5,345,300 | — | — |
| 2012-06-15 | $17.01 | $24.32 | 5,528,800 | — | — |
| 2012-06-14 | $16.88 | $24.13 | 4,789,300 | — | — |
| 2012-06-13 | $16.76 | $23.96 | 4,354,800 | — | — |
| 2012-06-12 | $16.99 | $24.29 | 4,789,600 | — | — |
| 2012-06-11 | $16.69 | $23.86 | 4,342,900 | — | — |
| 2012-06-08 | $17.17 | $24.54 | 5,880,400 | — | — |
| 2012-06-07 | $17.29 | $24.72 | 9,778,000 | — | — |
| 2012-06-06 | $17.16 | $24.53 | 7,782,000 | — | — |
| 2012-06-05 | $16.29 | $23.29 | 4,731,500 | — | — |
| 2012-06-04 | $16.10 | $23.01 | 4,550,900 | — | — |
| 2012-06-01 | $16.18 | $23.13 | 7,844,300 | — | — |
| 2012-05-31 | $16.82 | $24.04 | 7,300,400 | — | — |
| 2012-05-30 | $16.93 | $24.20 | 6,340,100 | — | — |
| 2012-05-29 | $17.73 | $25.20 | 5,146,900 | — | — |
| 2012-05-25 | $17.33 | $24.63 | 5,570,000 | — | — |
| 2012-05-24 | $17.24 | $24.50 | 4,745,300 | — | — |
| 2012-05-23 | $17.26 | $24.53 | 6,500,000 | — | — |
| 2012-05-22 | $17.10 | $24.31 | 8,109,300 | — | — |
| 2012-05-21 | $17.19 | $24.43 | 6,689,700 | — | — |
| 2012-05-18 | $17.07 | $24.26 | 15,766,400 | — | — |
| 2012-05-17 | $17.30 | $24.59 | 12,277,400 | — | — |
| 2012-05-16 | $18.26 | $25.95 | 10,871,600 | — | — |
| 2012-05-15 | $18.90 | $26.86 | 10,582,300 | — | — |
| 2012-05-14 | $19.09 | $27.13 | 7,527,700 | — | — |
| 2012-05-11 | $19.73 | $28.04 | 5,372,000 | — | — |
| 2012-05-10 | $19.75 | $28.07 | 5,237,800 | — | — |
| 2012-05-09 | $19.72 | $28.03 | 8,844,100 | — | — |
| 2012-05-08 | $19.70 | $28.00 | 5,875,100 | — | — |
| 2012-05-07 | $19.67 | $27.96 | 4,621,700 | — | — |
| 2012-05-04 | $19.66 | $27.94 | 6,425,500 | — | — |
| 2012-05-03 | $19.93 | $28.33 | 9,043,600 | — | — |
| 2012-05-02 | $20.43 | $29.04 | 4,513,000 | — | — |
| 2012-05-01 | $20.86 | $29.65 | 5,375,100 | — | — |
| 2012-04-30 | $20.55 | $29.21 | 2,546,500 | — | — |
| 2012-04-27 | $20.77 | $29.52 | 3,962,100 | — | — |
| 2012-04-26 | $20.78 | $29.54 | 5,224,200 | — | — |
| 2012-04-25 | $20.75 | $29.49 | 4,732,900 | — | — |
| 2012-04-24 | $20.37 | $28.95 | 4,030,000 | — | — |
| 2012-04-23 | $20.14 | $28.63 | 5,010,000 | — | — |
| 2012-04-20 | $20.04 | $28.48 | 5,135,800 | — | — |
| 2012-04-19 | $20.07 | $28.53 | 5,055,600 | — | — |
| 2012-04-18 | $20.06 | $28.51 | 5,645,900 | — | — |
| 2012-04-17 | $20.54 | $29.20 | 4,037,300 | — | — |
| 2012-04-16 | $20.10 | $28.57 | 5,225,000 | — | — |
| 2012-04-13 | $20.15 | $28.64 | 5,246,300 | — | — |
| 2012-04-12 | $20.57 | $29.24 | 4,237,500 | — | — |
| 2012-04-11 | $19.95 | $28.36 | 4,776,000 | — | — |
| 2012-04-10 | $19.80 | $28.14 | 6,841,300 | — | — |
| 2012-04-09 | $20.40 | $29.00 | 4,523,600 | — | — |
| 2012-04-05 | $21.04 | $29.91 | 8,599,800 | — | — |
| 2012-04-04 | $21.20 | $30.13 | 7,510,900 | — | — |
| 2012-04-03 | $21.66 | $30.79 | 8,470,500 | — | — |
| 2012-04-02 | $21.95 | $31.20 | 13,622,500 | — | — |
| 2012-03-30 | $21.08 | $29.96 | 4,161,300 | — | — |
| 2012-03-29 | $21.03 | $29.89 | 7,398,700 | — | — |
| 2012-03-28 | $21.35 | $30.35 | 9,473,900 | — | — |
| 2012-03-27 | $21.50 | $30.56 | 5,118,900 | — | — |
| 2012-03-26 | $22.01 | $31.29 | 6,605,300 | — | — |
| 2012-03-23 | $21.41 | $30.43 | 6,924,400 | — | — |
| 2012-03-22 | $21.30 | $30.28 | 12,812,300 | — | — |
| 2012-03-21 | $22.02 | $31.30 | 35,275,200 | — | — |
| 2012-03-20 | $21.71 | $30.86 | 4,593,100 | — | — |
| 2012-03-19 | $21.70 | $30.84 | 6,779,000 | — | — |
| 2012-03-16 | $21.83 | $31.03 | 8,730,700 | — | — |
| 2012-03-15 | $21.69 | $30.83 | 10,215,500 | — | — |
| 2012-03-14 | $20.80 | $29.57 | 6,322,600 | — | — |
| 2012-03-13 | $20.86 | $29.65 | 6,565,500 | — | — |
| 2012-03-12 | $20.05 | $28.50 | 5,087,800 | — | — |
| 2012-03-09 | $20.07 | $28.53 | 7,009,200 | — | — |
| 2012-03-08 | $19.92 | $28.31 | 7,963,200 | — | — |
| 2012-03-07 | $19.49 | $27.70 | 6,139,900 | — | — |
| 2012-03-06 | $19.35 | $27.50 | 9,779,900 | — | — |
| 2012-03-05 | $20.13 | $28.61 | 5,894,500 | — | — |
| 2012-03-02 | $20.42 | $29.02 | 5,718,000 | — | — |
| 2012-03-01 | $20.66 | $29.37 | 7,460,400 | — | — |
| 2012-02-29 | $20.71 | $29.30 | 8,582,100 | — | — |
| 2012-02-28 | $20.63 | $29.18 | 7,708,600 | — | — |
| 2012-02-27 | $20.49 | $28.98 | 5,700,800 | — | — |
| 2012-02-24 | $20.48 | $28.97 | 5,228,900 | — | — |
| 2012-02-23 | $20.60 | $29.14 | 8,027,100 | — | — |
| 2012-02-22 | $20.11 | $28.45 | 14,165,700 | — | — |
| 2012-02-21 | $20.96 | $29.65 | 12,863,900 | — | — |
| 2012-02-17 | $21.65 | $30.62 | 16,535,900 | — | — |
| 2012-02-16 | $21.19 | $29.97 | 12,799,100 | — | — |
| 2012-02-15 | $20.27 | $28.67 | 13,894,300 | — | — |
| 2012-02-14 | $19.81 | $28.02 | 9,682,500 | — | — |
| 2012-02-13 | $20.23 | $28.62 | 6,349,700 | — | — |
| 2012-02-10 | $19.90 | $28.15 | 8,124,900 | — | — |
| 2012-02-09 | $20.42 | $28.88 | 11,999,600 | — | — |
| 2012-02-08 | $20.58 | $29.11 | 30,904,200 | — | — |
| 2012-02-07 | $19.12 | $27.05 | 9,998,000 | — | — |
| 2012-02-06 | $19.33 | $27.34 | 8,199,200 | — | — |
| 2012-02-03 | $19.37 | $27.40 | 7,605,900 | — | — |
| 2012-02-02 | $18.52 | $26.20 | 5,351,300 | — | — |
| 2012-02-01 | $18.21 | $25.76 | 7,365,500 | — | — |
| 2012-01-31 | $17.52 | $24.78 | 5,194,900 | — | — |
| 2012-01-30 | $17.46 | $24.70 | 5,483,600 | — | — |
| 2012-01-27 | $17.57 | $24.85 | 7,642,900 | — | — |
| 2012-01-26 | $17.56 | $24.84 | 13,593,100 | — | — |
| 2012-01-25 | $18.20 | $25.74 | 8,725,400 | — | — |
| 2012-01-24 | $18.60 | $26.31 | 4,893,100 | — | — |
| 2012-01-23 | $18.63 | $26.35 | 7,516,900 | — | — |
| 2012-01-20 | $18.53 | $26.21 | 8,622,600 | — | — |
| 2012-01-19 | $18.34 | $25.94 | 6,106,300 | — | — |
| 2012-01-18 | $18.11 | $25.62 | 7,464,200 | — | — |
| 2012-01-17 | $17.65 | $24.97 | 5,609,600 | — | — |
| 2012-01-13 | $17.82 | $25.21 | 6,612,200 | — | — |
| 2012-01-12 | $18.21 | $25.76 | 5,435,800 | — | — |
| 2012-01-11 | $17.89 | $25.31 | 7,735,600 | — | — |
| 2012-01-10 | $17.65 | $24.97 | 9,638,900 | — | — |
| 2012-01-09 | $16.69 | $23.61 | 11,092,200 | — | — |
| 2012-01-06 | $16.37 | $23.16 | 11,505,100 | — | — |
| 2012-01-05 | $16.70 | $23.62 | 8,702,000 | — | — |
| 2012-01-04 | $16.56 | $23.42 | 7,204,200 | — | — |
| 2012-01-03 | $16.81 | $23.78 | 6,250,100 | — | — |