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
- 2004-12-16 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 | $16.47 | $18.71 | 32,691,000 | — | — |
| 2012-12-28 | $14.70 | $16.69 | 29,511,400 | — | — |
| 2012-12-27 | $14.15 | $16.07 | 21,487,600 | — | — |
| 2012-12-26 | $13.71 | $15.57 | 28,628,800 | — | — |
| 2012-12-24 | $13.03 | $14.80 | 38,592,400 | — | — |
| 2012-12-21 | $13.64 | $15.49 | 86,702,600 | — | — |
| 2012-12-20 | $16.85 | $19.14 | 69,017,400 | — | — |
| 2012-12-19 | $18.67 | $21.21 | 41,412,200 | — | — |
| 2012-12-18 | $21.25 | $24.14 | 6,382,200 | — | — |
| 2012-12-17 | $21.42 | $24.33 | 6,944,600 | — | — |
| 2012-12-14 | $21.97 | $24.95 | 3,998,200 | — | — |
| 2012-12-13 | $22.51 | $25.57 | 3,322,400 | — | — |
| 2012-12-12 | $22.84 | $25.94 | 3,092,800 | — | — |
| 2012-12-11 | $23.16 | $26.30 | 3,944,400 | — | — |
| 2012-12-10 | $22.76 | $25.85 | 4,100,600 | — | — |
| 2012-12-07 | $23.40 | $26.57 | 2,687,000 | — | — |
| 2012-12-06 | $23.31 | $26.48 | 5,142,000 | — | — |
| 2012-12-05 | $23.28 | $26.44 | 2,899,400 | — | — |
| 2012-12-04 | $23.28 | $26.44 | 5,168,800 | — | — |
| 2012-12-03 | $22.82 | $25.92 | 4,568,600 | — | — |
| 2012-11-30 | $22.99 | $26.11 | 6,882,200 | — | — |
| 2012-11-29 | $22.55 | $25.61 | 15,476,000 | — | — |
| 2012-11-28 | $22.50 | $25.56 | 5,151,800 | — | — |
| 2012-11-27 | $23.26 | $26.42 | 3,484,400 | — | — |
| 2012-11-26 | $23.84 | $27.08 | 2,073,800 | — | — |
| 2012-11-23 | $24.25 | $27.54 | 718,000 | — | — |
| 2012-11-21 | $24.33 | $27.64 | 2,711,400 | — | — |
| 2012-11-20 | $23.63 | $26.84 | 4,572,800 | — | — |
| 2012-11-19 | $23.25 | $26.41 | 4,631,000 | — | — |
| 2012-11-16 | $22.50 | $25.56 | 5,009,400 | — | — |
| 2012-11-15 | $22.81 | $25.90 | 2,093,600 | — | — |
| 2012-11-14 | $22.88 | $25.98 | 2,501,600 | — | — |
| 2012-11-13 | $23.15 | $26.29 | 2,517,600 | — | — |
| 2012-11-12 | $23.14 | $26.28 | 1,833,200 | — | — |
| 2012-11-09 | $23.13 | $26.27 | 3,160,800 | — | — |
| 2012-11-08 | $23.08 | $26.04 | 2,218,200 | — | — |
| 2012-11-07 | $23.63 | $26.66 | 2,230,600 | — | — |
| 2012-11-06 | $24.02 | $27.10 | 2,338,200 | — | — |
| 2012-11-05 | $24.21 | $27.31 | 2,660,400 | — | — |
| 2012-11-02 | $24.46 | $27.60 | 3,216,200 | — | — |
| 2012-11-01 | $25.79 | $29.10 | 3,664,000 | — | — |
| 2012-10-31 | $25.67 | $28.97 | 5,457,000 | — | — |
| 2012-10-26 | $25.30 | $28.55 | 2,756,600 | — | — |
| 2012-10-25 | $24.98 | $28.18 | 3,021,800 | — | — |
| 2012-10-24 | $25.33 | $28.59 | 3,051,000 | — | — |
| 2012-10-23 | $25.96 | $29.29 | 2,963,800 | — | — |
| 2012-10-22 | $26.49 | $29.89 | 1,719,200 | — | — |
| 2012-10-19 | $26.09 | $29.45 | 2,037,600 | — | — |
| 2012-10-18 | $26.72 | $30.15 | 2,351,000 | — | — |
| 2012-10-17 | $26.31 | $29.68 | 1,680,600 | — | — |
| 2012-10-16 | $26.24 | $29.61 | 1,413,400 | — | — |
| 2012-10-15 | $26.12 | $29.47 | 1,342,600 | — | — |
| 2012-10-12 | $25.68 | $28.98 | 1,213,600 | — | — |
| 2012-10-11 | $25.47 | $28.74 | 2,203,600 | — | — |
| 2012-10-10 | $25.09 | $28.32 | 3,894,200 | — | — |
| 2012-10-09 | $25.86 | $29.18 | 1,482,000 | — | — |
| 2012-10-08 | $25.80 | $29.11 | 1,677,800 | — | — |
| 2012-10-05 | $25.93 | $29.27 | 1,950,000 | — | — |
| 2012-10-04 | $26.28 | $29.65 | 1,937,600 | — | — |
| 2012-10-03 | $26.18 | $29.54 | 2,931,000 | — | — |
| 2012-10-02 | $25.92 | $29.25 | 10,556,600 | — | — |
| 2012-10-01 | $25.11 | $28.33 | 5,034,200 | — | — |
| 2012-09-28 | $23.70 | $26.74 | 3,260,000 | — | — |
| 2012-09-27 | $23.50 | $26.52 | 5,049,400 | — | — |
| 2012-09-26 | $22.53 | $25.42 | 3,582,600 | — | — |
| 2012-09-25 | $22.81 | $25.74 | 3,277,000 | — | — |
| 2012-09-24 | $23.25 | $26.24 | 1,729,800 | — | — |
| 2012-09-21 | $23.66 | $26.70 | 2,598,200 | — | — |
| 2012-09-20 | $23.55 | $26.57 | 3,789,800 | — | — |
| 2012-09-19 | $24.81 | $27.99 | 1,972,400 | — | — |
| 2012-09-18 | $25.24 | $28.48 | 2,365,400 | — | — |
| 2012-09-17 | $25.68 | $28.98 | 1,601,200 | — | — |
| 2012-09-14 | $26.26 | $29.64 | 2,856,000 | — | — |
| 2012-09-13 | $25.63 | $28.92 | 2,036,200 | — | — |
| 2012-09-12 | $25.06 | $28.27 | 892,800 | — | — |
| 2012-09-11 | $25.13 | $28.36 | 896,800 | — | — |
| 2012-09-10 | $25.15 | $28.38 | 1,166,400 | — | — |
| 2012-09-07 | $25.09 | $28.31 | 1,934,600 | — | — |
| 2012-09-06 | $24.92 | $28.12 | 1,345,600 | — | — |
| 2012-09-05 | $24.45 | $27.59 | 1,444,200 | — | — |
| 2012-09-04 | $24.85 | $28.04 | 1,682,800 | — | — |
| 2012-08-31 | $24.20 | $27.30 | 1,917,800 | — | — |
| 2012-08-30 | $24.28 | $27.40 | 1,341,000 | — | — |
| 2012-08-29 | $24.90 | $28.09 | 1,604,800 | — | — |
| 2012-08-28 | $25.01 | $28.22 | 2,008,600 | — | — |
| 2012-08-27 | $25.05 | $28.26 | 1,792,400 | — | — |
| 2012-08-24 | $25.13 | $28.36 | 1,383,600 | — | — |
| 2012-08-23 | $25.23 | $28.47 | 1,613,600 | — | — |
| 2012-08-22 | $25.50 | $28.77 | 1,392,200 | — | — |
| 2012-08-21 | $25.65 | $28.94 | 1,368,200 | — | — |
| 2012-08-20 | $25.82 | $29.14 | 1,471,800 | — | — |
| 2012-08-17 | $26.03 | $29.37 | 1,957,600 | — | — |
| 2012-08-16 | $26.53 | $29.94 | 2,810,600 | — | — |
| 2012-08-15 | $26.53 | $29.93 | 2,044,800 | — | — |
| 2012-08-14 | $25.97 | $29.30 | 2,582,000 | — | — |
| 2012-08-13 | $26.31 | $29.69 | 4,487,400 | — | — |
| 2012-08-10 | $25.30 | $28.54 | 5,194,600 | — | — |
| 2012-08-09 | $25.78 | $28.92 | 2,208,200 | — | — |
| 2012-08-08 | $25.96 | $29.12 | 2,661,600 | — | — |
| 2012-08-07 | $26.31 | $29.51 | 6,558,800 | — | — |
| 2012-08-06 | $26.80 | $30.07 | 1,762,200 | — | — |
| 2012-08-03 | $27.00 | $30.29 | 4,878,800 | — | — |
| 2012-08-02 | $26.37 | $29.58 | 3,374,600 | — | — |
| 2012-08-01 | $26.50 | $29.72 | 15,916,600 | — | — |
| 2012-07-31 | $27.45 | $30.79 | 12,346,400 | — | — |
| 2012-07-30 | $25.84 | $28.99 | 7,021,000 | — | — |
| 2012-07-27 | $26.90 | $30.18 | 4,058,600 | — | — |
| 2012-07-26 | $25.57 | $28.69 | 2,931,800 | — | — |
| 2012-07-25 | $24.15 | $27.09 | 2,046,400 | — | — |
| 2012-07-24 | $24.34 | $27.31 | 2,459,800 | — | — |
| 2012-07-23 | $24.81 | $27.83 | 2,057,200 | — | — |
| 2012-07-20 | $25.17 | $28.23 | 2,411,800 | — | — |
| 2012-07-19 | $25.17 | $28.23 | 2,438,400 | — | — |
| 2012-07-18 | $24.75 | $27.77 | 3,000,000 | — | — |
| 2012-07-17 | $24.76 | $27.78 | 2,810,800 | — | — |
| 2012-07-16 | $24.36 | $27.32 | 1,519,800 | — | — |
| 2012-07-13 | $24.08 | $27.01 | 1,523,400 | — | — |
| 2012-07-12 | $23.65 | $26.53 | 2,528,800 | — | — |
| 2012-07-11 | $23.89 | $26.80 | 4,047,600 | — | — |
| 2012-07-10 | $24.67 | $27.68 | 8,614,200 | — | — |
| 2012-07-09 | $25.31 | $28.39 | 1,881,600 | — | — |
| 2012-07-06 | $25.59 | $28.71 | 2,752,800 | — | — |
| 2012-07-05 | $25.71 | $28.84 | 3,742,200 | — | — |
| 2012-07-03 | $25.21 | $28.28 | 1,667,200 | — | — |
| 2012-07-02 | $24.70 | $27.71 | 3,015,200 | — | — |
| 2012-06-29 | $24.17 | $27.11 | 4,076,200 | — | — |
| 2012-06-28 | $23.47 | $26.33 | 2,931,800 | — | — |
| 2012-06-27 | $23.83 | $26.73 | 2,582,400 | — | — |
| 2012-06-26 | $23.57 | $26.44 | 2,010,400 | — | — |
| 2012-06-25 | $23.50 | $26.36 | 2,845,800 | — | — |
| 2012-06-22 | $23.62 | $26.49 | 2,307,800 | — | — |
| 2012-06-21 | $23.48 | $26.34 | 3,962,400 | — | — |
| 2012-06-20 | $23.96 | $26.87 | 2,233,800 | — | — |
| 2012-06-19 | $23.81 | $26.71 | 3,854,600 | — | — |
| 2012-06-18 | $23.50 | $26.36 | 4,111,400 | — | — |
| 2012-06-15 | $22.93 | $25.73 | 3,331,800 | — | — |
| 2012-06-14 | $22.97 | $25.76 | 3,417,600 | — | — |
| 2012-06-13 | $22.56 | $25.30 | 2,420,800 | — | — |
| 2012-06-12 | $22.71 | $25.48 | 2,579,400 | — | — |
| 2012-06-11 | $22.35 | $25.07 | 2,357,400 | — | — |
| 2012-06-08 | $22.52 | $25.26 | 1,960,000 | — | — |
| 2012-06-07 | $22.47 | $25.21 | 3,073,000 | — | — |
| 2012-06-06 | $22.59 | $25.34 | 2,266,200 | — | — |
| 2012-06-05 | $22.46 | $25.20 | 2,361,400 | — | — |
| 2012-06-04 | $22.32 | $25.04 | 3,038,000 | — | — |
| 2012-06-01 | $22.08 | $24.78 | 3,148,400 | — | — |
| 2012-05-31 | $22.40 | $25.12 | 5,064,000 | — | — |
| 2012-05-30 | $22.82 | $25.59 | 6,757,200 | — | — |
| 2012-05-29 | $22.86 | $25.64 | 4,509,600 | — | — |
| 2012-05-25 | $22.42 | $25.16 | 4,807,400 | — | — |
| 2012-05-24 | $22.72 | $25.48 | 3,687,200 | — | — |
| 2012-05-23 | $22.51 | $25.26 | 6,039,600 | — | — |
| 2012-05-22 | $22.50 | $25.24 | 7,103,600 | — | — |
| 2012-05-21 | $22.98 | $25.78 | 10,124,800 | — | — |
| 2012-05-18 | $22.38 | $25.11 | 9,527,000 | — | — |
| 2012-05-17 | $22.29 | $25.01 | 30,163,200 | — | — |
| 2012-05-16 | $24.75 | $27.77 | 36,742,600 | — | — |
| 2012-05-15 | $21.22 | $23.81 | 9,298,400 | — | — |
| 2012-05-14 | $21.50 | $24.13 | 12,385,000 | — | — |
| 2012-05-11 | $22.67 | $25.43 | 7,942,400 | — | — |
| 2012-05-10 | $23.00 | $25.63 | 12,058,800 | — | — |
| 2012-05-09 | $23.58 | $26.29 | 21,275,200 | — | — |
| 2012-05-08 | $22.78 | $25.38 | 18,000,200 | — | — |
| 2012-05-07 | $23.49 | $26.18 | 17,543,200 | — | — |
| 2012-05-04 | $23.47 | $26.16 | 20,909,000 | — | — |
| 2012-05-03 | $23.10 | $25.75 | 49,868,000 | — | — |
| 2012-05-02 | $26.35 | $29.37 | 46,415,200 | — | — |
| 2012-05-01 | $28.15 | $31.37 | 61,559,400 | — | — |
| 2012-04-30 | $35.16 | $39.19 | 4,235,400 | — | — |
| 2012-04-27 | $35.24 | $39.27 | 4,835,800 | — | — |
| 2012-04-26 | $36.12 | $40.25 | 2,724,000 | — | — |
| 2012-04-25 | $35.08 | $39.09 | 4,191,200 | — | — |
| 2012-04-24 | $34.55 | $38.51 | 6,338,000 | — | — |
| 2012-04-23 | $36.35 | $40.51 | 3,398,000 | — | — |
| 2012-04-20 | $36.16 | $40.30 | 2,646,600 | — | — |
| 2012-04-19 | $35.46 | $39.52 | 1,572,000 | — | — |
| 2012-04-18 | $35.47 | $39.53 | 2,419,800 | — | — |
| 2012-04-17 | $34.92 | $38.91 | 1,993,200 | — | — |
| 2012-04-16 | $34.13 | $38.04 | 2,327,000 | — | — |
| 2012-04-13 | $34.46 | $38.41 | 1,741,200 | — | — |
| 2012-04-12 | $34.33 | $38.27 | 2,311,000 | — | — |
| 2012-04-11 | $34.03 | $37.93 | 2,841,600 | — | — |
| 2012-04-10 | $33.94 | $37.83 | 2,856,200 | — | — |
| 2012-04-09 | $34.37 | $38.30 | 1,452,800 | — | — |
| 2012-04-05 | $34.86 | $38.85 | 2,066,000 | — | — |
| 2012-04-04 | $34.81 | $38.80 | 2,703,800 | — | — |
| 2012-04-03 | $35.27 | $39.31 | 2,493,800 | — | — |
| 2012-04-02 | $35.06 | $39.07 | 3,159,000 | — | — |
| 2012-03-30 | $34.41 | $38.35 | 2,882,800 | — | — |
| 2012-03-29 | $34.63 | $38.60 | 2,299,000 | — | — |
| 2012-03-28 | $35.08 | $39.10 | 3,350,800 | — | — |
| 2012-03-27 | $35.70 | $39.79 | 2,740,600 | — | — |
| 2012-03-26 | $35.61 | $39.68 | 2,809,800 | — | — |
| 2012-03-23 | $35.37 | $39.42 | 2,517,200 | — | — |
| 2012-03-22 | $35.13 | $39.16 | 2,986,000 | — | — |
| 2012-03-21 | $35.56 | $39.64 | 1,728,200 | — | — |
| 2012-03-20 | $35.56 | $39.64 | 1,816,000 | — | — |
| 2012-03-19 | $35.81 | $39.91 | 2,707,400 | — | — |
| 2012-03-16 | $35.29 | $39.33 | 2,200,600 | — | — |
| 2012-03-15 | $35.38 | $39.43 | 3,321,000 | — | — |
| 2012-03-14 | $34.95 | $38.95 | 1,570,000 | — | — |
| 2012-03-13 | $34.94 | $38.94 | 1,561,200 | — | — |
| 2012-03-12 | $34.29 | $38.22 | 2,373,600 | — | — |
| 2012-03-09 | $34.65 | $38.61 | 4,759,600 | — | — |
| 2012-03-08 | $33.44 | $37.27 | 2,072,000 | — | — |
| 2012-03-07 | $32.96 | $36.73 | 2,945,600 | — | — |
| 2012-03-06 | $32.76 | $36.51 | 2,718,800 | — | — |
| 2012-03-05 | $33.49 | $37.32 | 2,449,600 | — | — |
| 2012-03-02 | $33.73 | $37.43 | 1,920,800 | — | — |
| 2012-03-01 | $33.85 | $37.56 | 3,347,200 | — | — |
| 2012-02-29 | $33.11 | $36.73 | 2,577,800 | — | — |
| 2012-02-28 | $33.49 | $37.15 | 3,529,600 | — | — |
| 2012-02-27 | $33.25 | $36.89 | 2,965,400 | — | — |
| 2012-02-24 | $33.22 | $36.87 | 2,464,000 | — | — |
| 2012-02-23 | $33.29 | $36.93 | 3,586,600 | — | — |
| 2012-02-22 | $33.40 | $37.07 | 10,561,800 | — | — |
| 2012-02-21 | $31.23 | $34.65 | 6,184,000 | — | — |
| 2012-02-17 | $30.31 | $33.63 | 2,364,000 | — | — |
| 2012-02-16 | $30.06 | $33.35 | 2,024,600 | — | — |
| 2012-02-15 | $29.79 | $33.05 | 2,419,000 | — | — |
| 2012-02-14 | $29.71 | $32.97 | 1,796,200 | — | — |
| 2012-02-13 | $30.12 | $33.42 | 3,038,400 | — | — |
| 2012-02-10 | $29.39 | $32.61 | 2,599,000 | — | — |
| 2012-02-09 | $29.82 | $33.09 | 1,607,600 | — | — |
| 2012-02-08 | $29.92 | $33.20 | 1,677,000 | — | — |
| 2012-02-07 | $29.61 | $32.85 | 1,396,200 | — | — |
| 2012-02-06 | $29.59 | $32.84 | 1,711,800 | — | — |
| 2012-02-03 | $29.44 | $32.67 | 2,714,800 | — | — |
| 2012-02-02 | $28.74 | $31.88 | 1,501,600 | — | — |
| 2012-02-01 | $28.88 | $32.04 | 2,292,000 | — | — |
| 2012-01-31 | $28.94 | $32.11 | 2,934,000 | — | — |
| 2012-01-30 | $28.53 | $31.66 | 2,160,200 | — | — |
| 2012-01-27 | $28.74 | $31.89 | 2,233,400 | — | — |
| 2012-01-26 | $28.50 | $31.62 | 3,073,600 | — | — |
| 2012-01-25 | $28.75 | $31.89 | 1,899,800 | — | — |
| 2012-01-24 | $28.28 | $31.38 | 2,545,000 | — | — |
| 2012-01-23 | $28.56 | $31.68 | 1,614,600 | — | — |
| 2012-01-20 | $28.60 | $31.73 | 1,717,400 | — | — |
| 2012-01-19 | $28.96 | $32.13 | 1,698,400 | — | — |
| 2012-01-18 | $28.59 | $31.72 | 1,919,200 | — | — |
| 2012-01-17 | $28.59 | $31.73 | 2,294,200 | — | — |
| 2012-01-13 | $28.26 | $31.36 | 3,119,200 | — | — |
| 2012-01-12 | $27.78 | $30.82 | 2,768,800 | — | — |
| 2012-01-11 | $27.02 | $29.98 | 2,752,400 | — | — |
| 2012-01-10 | $27.26 | $30.25 | 3,263,000 | — | — |
| 2012-01-09 | $26.15 | $29.02 | 1,992,200 | — | — |
| 2012-01-06 | $25.93 | $28.77 | 2,203,600 | — | — |
| 2012-01-05 | $25.62 | $28.42 | 3,553,200 | — | — |
| 2012-01-04 | $25.96 | $28.80 | 1,839,800 | — | — |
| 2012-01-03 | $26.23 | $29.10 | 2,310,400 | — | — |