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
- 2009-07-01 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 | $23.05 | $28.42 | 14,100 | — | — |
| 2012-12-28 | $23.23 | $28.64 | 20,600 | — | — |
| 2012-12-27 | $23.42 | $28.87 | 25,200 | — | — |
| 2012-12-26 | $23.75 | $29.28 | 33,700 | — | — |
| 2012-12-24 | $23.85 | $29.40 | 28,100 | — | — |
| 2012-12-21 | $23.85 | $29.40 | 57,100 | — | — |
| 2012-12-20 | $23.65 | $29.16 | 28,900 | — | — |
| 2012-12-19 | $23.29 | $28.71 | 26,300 | — | — |
| 2012-12-18 | $23.05 | $28.42 | 49,200 | — | — |
| 2012-12-17 | $22.86 | $28.18 | 43,000 | — | — |
| 2012-12-14 | $23.05 | $28.42 | 37,500 | — | — |
| 2012-12-13 | $22.91 | $28.24 | 27,100 | — | — |
| 2012-12-12 | $22.95 | $28.29 | 30,000 | — | — |
| 2012-12-11 | $23.07 | $28.44 | 63,400 | — | — |
| 2012-12-10 | $22.52 | $27.76 | 46,000 | — | — |
| 2012-12-07 | $22.51 | $27.75 | 57,600 | — | — |
| 2012-12-06 | $22.85 | $28.17 | 45,700 | — | — |
| 2012-12-05 | $23.52 | $29.00 | 50,400 | — | — |
| 2012-12-04 | $23.70 | $29.22 | 24,800 | — | — |
| 2012-12-03 | $23.40 | $28.85 | 39,500 | — | — |
| 2012-11-30 | $23.69 | $29.21 | 48,500 | — | — |
| 2012-11-29 | $23.67 | $29.18 | 39,300 | — | — |
| 2012-11-28 | $23.79 | $29.33 | 53,900 | — | — |
| 2012-11-27 | $23.66 | $29.17 | 85,100 | — | — |
| 2012-11-26 | $23.34 | $28.77 | 52,600 | — | — |
| 2012-11-23 | $23.33 | $28.76 | 20,400 | — | — |
| 2012-11-21 | $23.19 | $28.59 | 61,700 | — | — |
| 2012-11-20 | $23.00 | $28.35 | 57,500 | — | — |
| 2012-11-19 | $22.83 | $28.02 | 79,400 | — | — |
| 2012-11-16 | $22.39 | $27.48 | 77,100 | — | — |
| 2012-11-15 | $21.55 | $26.45 | 147,600 | — | — |
| 2012-11-14 | $22.11 | $27.13 | 145,600 | — | — |
| 2012-11-13 | $22.27 | $27.33 | 233,200 | — | — |
| 2012-11-12 | $23.30 | $28.59 | 46,900 | — | — |
| 2012-11-09 | $23.90 | $29.33 | 28,300 | — | — |
| 2012-11-08 | $23.80 | $29.21 | 46,500 | — | — |
| 2012-11-07 | $23.76 | $29.16 | 19,800 | — | — |
| 2012-11-06 | $23.70 | $29.08 | 23,200 | — | — |
| 2012-11-05 | $23.80 | $29.21 | 39,700 | — | — |
| 2012-11-02 | $23.80 | $29.21 | 25,000 | — | — |
| 2012-11-01 | $23.78 | $29.18 | 36,900 | — | — |
| 2012-10-31 | $23.69 | $29.07 | 40,900 | — | — |
| 2012-10-26 | $23.72 | $29.11 | 46,200 | — | — |
| 2012-10-25 | $23.68 | $29.06 | 39,100 | — | — |
| 2012-10-24 | $23.70 | $29.08 | 35,900 | — | — |
| 2012-10-23 | $23.80 | $29.21 | 31,000 | — | — |
| 2012-10-22 | $23.76 | $29.16 | 32,900 | — | — |
| 2012-10-19 | $23.80 | $29.21 | 19,600 | — | — |
| 2012-10-18 | $23.65 | $29.02 | 28,900 | — | — |
| 2012-10-17 | $23.53 | $28.88 | 27,400 | — | — |
| 2012-10-16 | $23.65 | $28.89 | 29,800 | — | — |
| 2012-10-15 | $23.83 | $29.11 | 12,600 | — | — |
| 2012-10-12 | $23.96 | $29.27 | 18,100 | — | — |
| 2012-10-11 | $23.69 | $28.94 | 16,700 | — | — |
| 2012-10-10 | $23.42 | $28.61 | 56,000 | — | — |
| 2012-10-09 | $24.24 | $29.61 | 34,600 | — | — |
| 2012-10-08 | $24.11 | $29.46 | 23,600 | — | — |
| 2012-10-05 | $24.00 | $29.32 | 16,100 | — | — |
| 2012-10-04 | $23.86 | $29.15 | 25,000 | — | — |
| 2012-10-03 | $24.00 | $29.32 | 54,500 | — | — |
| 2012-10-02 | $24.00 | $29.32 | 27,700 | — | — |
| 2012-10-01 | $24.00 | $29.32 | 36,800 | — | — |
| 2012-09-28 | $24.00 | $29.32 | 66,400 | — | — |
| 2012-09-27 | $23.94 | $29.25 | 31,600 | — | — |
| 2012-09-26 | $24.00 | $29.32 | 131,000 | — | — |
| 2012-09-25 | $23.91 | $29.21 | 47,200 | — | — |
| 2012-09-24 | $23.95 | $29.26 | 50,700 | — | — |
| 2012-09-21 | $23.94 | $29.25 | 29,300 | — | — |
| 2012-09-20 | $23.69 | $28.94 | 43,900 | — | — |
| 2012-09-19 | $23.64 | $28.88 | 48,400 | — | — |
| 2012-09-18 | $23.23 | $28.25 | 39,700 | — | — |
| 2012-09-17 | $23.05 | $28.03 | 28,900 | — | — |
| 2012-09-14 | $22.99 | $27.96 | 37,700 | — | — |
| 2012-09-13 | $22.99 | $27.96 | 32,600 | — | — |
| 2012-09-12 | $22.76 | $27.68 | 33,700 | — | — |
| 2012-09-11 | $22.79 | $27.72 | 43,100 | — | — |
| 2012-09-10 | $22.82 | $27.75 | 20,300 | — | — |
| 2012-09-07 | $22.91 | $27.86 | 24,900 | — | — |
| 2012-09-06 | $22.87 | $27.81 | 33,500 | — | — |
| 2012-09-05 | $22.84 | $27.78 | 20,400 | — | — |
| 2012-09-04 | $22.79 | $27.72 | 15,600 | — | — |
| 2012-08-31 | $22.82 | $27.75 | 19,300 | — | — |
| 2012-08-30 | $22.74 | $27.66 | 20,900 | — | — |
| 2012-08-29 | $22.88 | $27.83 | 29,100 | — | — |
| 2012-08-28 | $22.90 | $27.85 | 27,200 | — | — |
| 2012-08-27 | $22.77 | $27.69 | 55,000 | — | — |
| 2012-08-24 | $22.98 | $27.95 | 27,900 | — | — |
| 2012-08-23 | $23.05 | $28.03 | 51,000 | — | — |
| 2012-08-22 | $22.61 | $27.50 | 38,900 | — | — |
| 2012-08-21 | $22.80 | $27.60 | 58,300 | — | — |
| 2012-08-20 | $22.80 | $27.60 | 32,600 | — | — |
| 2012-08-17 | $22.61 | $27.37 | 21,300 | — | — |
| 2012-08-16 | $22.78 | $27.58 | 31,200 | — | — |
| 2012-08-15 | $22.95 | $27.78 | 27,100 | — | — |
| 2012-08-14 | $22.88 | $27.70 | 32,300 | — | — |
| 2012-08-13 | $22.87 | $27.69 | 13,300 | — | — |
| 2012-08-10 | $22.84 | $27.65 | 21,200 | — | — |
| 2012-08-09 | $23.13 | $28.00 | 25,300 | — | — |
| 2012-08-08 | $23.44 | $28.38 | 18,400 | — | — |
| 2012-08-07 | $23.36 | $28.28 | 42,300 | — | — |
| 2012-08-06 | $23.64 | $28.62 | 30,400 | — | — |
| 2012-08-03 | $23.79 | $28.80 | 26,300 | — | — |
| 2012-08-02 | $23.72 | $28.72 | 55,500 | — | — |
| 2012-08-01 | $23.34 | $28.26 | 40,300 | — | — |
| 2012-07-31 | $23.20 | $28.09 | 23,000 | — | — |
| 2012-07-30 | $23.13 | $28.00 | 27,100 | — | — |
| 2012-07-27 | $23.33 | $28.24 | 29,900 | — | — |
| 2012-07-26 | $23.35 | $28.27 | 27,200 | — | — |
| 2012-07-25 | $23.40 | $28.33 | 31,500 | — | — |
| 2012-07-24 | $23.36 | $28.28 | 23,400 | — | — |
| 2012-07-23 | $23.36 | $28.28 | 34,500 | — | — |
| 2012-07-20 | $23.32 | $28.23 | 31,200 | — | — |
| 2012-07-19 | $23.18 | $28.06 | 41,200 | — | — |
| 2012-07-18 | $22.95 | $27.78 | 44,200 | — | — |
| 2012-07-17 | $22.97 | $27.68 | 22,000 | — | — |
| 2012-07-16 | $22.81 | $27.49 | 15,700 | — | — |
| 2012-07-13 | $22.62 | $27.26 | 26,100 | — | — |
| 2012-07-12 | $22.54 | $27.16 | 18,400 | — | — |
| 2012-07-11 | $22.52 | $27.14 | 13,000 | — | — |
| 2012-07-10 | $22.58 | $27.21 | 38,700 | — | — |
| 2012-07-09 | $22.63 | $27.27 | 16,200 | — | — |
| 2012-07-06 | $22.46 | $27.07 | 20,900 | — | — |
| 2012-07-05 | $22.55 | $27.17 | 25,300 | — | — |
| 2012-07-03 | $22.58 | $27.21 | 7,700 | — | — |
| 2012-07-02 | $22.58 | $27.21 | 34,000 | — | — |
| 2012-06-29 | $22.60 | $27.23 | 30,600 | — | — |
| 2012-06-28 | $22.52 | $27.14 | 17,100 | — | — |
| 2012-06-27 | $22.48 | $27.09 | 29,800 | — | — |
| 2012-06-26 | $22.30 | $26.87 | 30,400 | — | — |
| 2012-06-25 | $22.10 | $26.63 | 24,100 | — | — |
| 2012-06-22 | $22.11 | $26.64 | 21,800 | — | — |
| 2012-06-21 | $22.06 | $26.58 | 23,100 | — | — |
| 2012-06-20 | $22.08 | $26.61 | 22,000 | — | — |
| 2012-06-19 | $22.12 | $26.53 | 19,800 | — | — |
| 2012-06-18 | $22.00 | $26.39 | 23,400 | — | — |
| 2012-06-15 | $22.29 | $26.73 | 27,600 | — | — |
| 2012-06-14 | $22.48 | $26.96 | 38,600 | — | — |
| 2012-06-13 | $22.25 | $26.69 | 35,600 | — | — |
| 2012-06-12 | $22.39 | $26.85 | 26,700 | — | — |
| 2012-06-11 | $22.25 | $26.69 | 14,200 | — | — |
| 2012-06-08 | $22.59 | $27.09 | 26,300 | — | — |
| 2012-06-07 | $22.55 | $27.05 | 28,900 | — | — |
| 2012-06-06 | $22.61 | $27.12 | 22,900 | — | — |
| 2012-06-05 | $22.64 | $27.15 | 25,600 | — | — |
| 2012-06-04 | $22.68 | $27.20 | 18,200 | — | — |
| 2012-06-01 | $22.89 | $27.45 | 23,700 | — | — |
| 2012-05-31 | $22.87 | $27.43 | 26,700 | — | — |
| 2012-05-30 | $22.56 | $27.06 | 27,400 | — | — |
| 2012-05-29 | $22.68 | $27.20 | 26,100 | — | — |
| 2012-05-25 | $22.62 | $27.13 | 18,300 | — | — |
| 2012-05-24 | $22.52 | $27.01 | 26,500 | — | — |
| 2012-05-23 | $22.44 | $26.91 | 41,000 | — | — |
| 2012-05-22 | $22.62 | $27.13 | 26,900 | — | — |
| 2012-05-21 | $22.66 | $27.18 | 28,300 | — | — |
| 2012-05-18 | $22.25 | $26.69 | 21,600 | — | — |
| 2012-05-17 | $22.34 | $26.79 | 49,800 | — | — |
| 2012-05-16 | $22.74 | $27.27 | 11,400 | — | — |
| 2012-05-15 | $22.66 | $27.05 | 31,000 | — | — |
| 2012-05-14 | $22.51 | $26.87 | 26,300 | — | — |
| 2012-05-11 | $22.50 | $26.86 | 18,000 | — | — |
| 2012-05-10 | $22.39 | $26.73 | 35,600 | — | — |
| 2012-05-09 | $22.56 | $26.93 | 28,400 | — | — |
| 2012-05-08 | $22.41 | $26.75 | 31,300 | — | — |
| 2012-05-07 | $22.63 | $27.02 | 20,000 | — | — |
| 2012-05-04 | $22.46 | $26.81 | 24,500 | — | — |
| 2012-05-03 | $22.41 | $26.75 | 15,000 | — | — |
| 2012-05-02 | $22.30 | $26.62 | 30,000 | — | — |
| 2012-05-01 | $22.27 | $26.59 | 55,400 | — | — |
| 2012-04-30 | $22.50 | $26.86 | 42,000 | — | — |
| 2012-04-27 | $22.44 | $26.79 | 27,400 | — | — |
| 2012-04-26 | $22.39 | $26.73 | 35,400 | — | — |
| 2012-04-25 | $22.30 | $26.62 | 41,000 | — | — |
| 2012-04-24 | $22.48 | $26.84 | 35,700 | — | — |
| 2012-04-23 | $22.34 | $26.67 | 37,100 | — | — |
| 2012-04-20 | $22.39 | $26.73 | 22,700 | — | — |
| 2012-04-19 | $22.30 | $26.62 | 36,300 | — | — |
| 2012-04-18 | $22.29 | $26.61 | 12,600 | — | — |
| 2012-04-17 | $21.96 | $26.09 | 40,800 | — | — |
| 2012-04-16 | $21.96 | $26.09 | 49,800 | — | — |
| 2012-04-13 | $21.63 | $25.70 | 20,200 | — | — |
| 2012-04-12 | $21.61 | $25.67 | 37,400 | — | — |
| 2012-04-11 | $21.51 | $25.56 | 34,300 | — | — |
| 2012-04-10 | $21.43 | $25.46 | 23,800 | — | — |
| 2012-04-09 | $21.40 | $25.43 | 38,000 | — | — |
| 2012-04-05 | $21.30 | $25.31 | 37,900 | — | — |
| 2012-04-04 | $21.26 | $25.26 | 33,000 | — | — |
| 2012-04-03 | $21.37 | $25.39 | 39,800 | — | — |
| 2012-04-02 | $21.51 | $25.56 | 40,700 | — | — |
| 2012-03-30 | $21.40 | $25.43 | 59,600 | — | — |
| 2012-03-29 | $21.50 | $25.54 | 30,500 | — | — |
| 2012-03-28 | $21.46 | $25.50 | 28,700 | — | — |
| 2012-03-27 | $21.42 | $25.45 | 53,000 | — | — |
| 2012-03-26 | $21.27 | $25.27 | 34,600 | — | — |
| 2012-03-23 | $21.28 | $25.28 | 44,700 | — | — |
| 2012-03-22 | $21.10 | $25.07 | 11,200 | — | — |
| 2012-03-21 | $21.39 | $25.41 | 10,600 | — | — |
| 2012-03-20 | $21.23 | $25.10 | 55,300 | — | — |
| 2012-03-19 | $21.29 | $25.17 | 83,800 | — | — |
| 2012-03-16 | $21.30 | $25.18 | 46,300 | — | — |
| 2012-03-15 | $21.52 | $25.44 | 110,700 | — | — |
| 2012-03-14 | $21.85 | $25.83 | 64,000 | — | — |
| 2012-03-13 | $22.71 | $26.85 | 45,700 | — | — |
| 2012-03-12 | $22.85 | $27.01 | 32,000 | — | — |
| 2012-03-09 | $22.77 | $26.92 | 12,000 | — | — |
| 2012-03-08 | $22.55 | $26.66 | 44,200 | — | — |
| 2012-03-07 | $22.47 | $26.56 | 25,300 | — | — |
| 2012-03-06 | $22.29 | $26.35 | 16,000 | — | — |
| 2012-03-05 | $22.23 | $26.28 | 140,300 | — | — |
| 2012-03-02 | $22.51 | $26.61 | 20,700 | — | — |
| 2012-03-01 | $22.58 | $26.69 | 39,000 | — | — |
| 2012-02-29 | $22.90 | $27.07 | 25,400 | — | — |
| 2012-02-28 | $22.97 | $27.16 | 48,100 | — | — |
| 2012-02-27 | $22.89 | $27.06 | 43,600 | — | — |
| 2012-02-24 | $22.60 | $26.72 | 65,200 | — | — |
| 2012-02-23 | $22.29 | $26.35 | 41,500 | — | — |
| 2012-02-22 | $22.15 | $26.19 | 48,400 | — | — |
| 2012-02-21 | $22.01 | $26.02 | 22,200 | — | — |
| 2012-02-17 | $21.87 | $25.86 | 22,300 | — | — |
| 2012-02-16 | $21.60 | $25.54 | 36,900 | — | — |
| 2012-02-15 | $21.75 | $25.71 | 24,800 | — | — |
| 2012-02-14 | $21.83 | $25.68 | 61,100 | — | — |
| 2012-02-13 | $22.08 | $25.98 | 107,400 | — | — |
| 2012-02-10 | $22.01 | $25.90 | 42,200 | — | — |
| 2012-02-09 | $22.10 | $26.00 | 91,400 | — | — |
| 2012-02-08 | $22.28 | $26.21 | 36,000 | — | — |
| 2012-02-07 | $22.45 | $26.41 | 70,900 | — | — |
| 2012-02-06 | $22.85 | $26.88 | 36,600 | — | — |
| 2012-02-03 | $22.81 | $26.84 | 77,600 | — | — |
| 2012-02-02 | $22.52 | $26.50 | 32,600 | — | — |
| 2012-02-01 | $22.26 | $26.19 | 56,600 | — | — |
| 2012-01-31 | $22.54 | $26.52 | 37,300 | — | — |
| 2012-01-30 | $22.84 | $26.87 | 53,100 | — | — |
| 2012-01-27 | $22.69 | $26.70 | 46,500 | — | — |
| 2012-01-26 | $22.86 | $26.90 | 44,200 | — | — |
| 2012-01-25 | $22.60 | $26.59 | 75,600 | — | — |
| 2012-01-24 | $22.83 | $26.86 | 41,700 | — | — |
| 2012-01-23 | $23.19 | $27.28 | 47,400 | — | — |
| 2012-01-20 | $22.64 | $26.64 | 50,000 | — | — |
| 2012-01-19 | $22.40 | $26.35 | 45,600 | — | — |
| 2012-01-18 | $22.21 | $26.13 | 8,200 | — | — |
| 2012-01-17 | $21.90 | $25.64 | 57,000 | — | — |
| 2012-01-13 | $21.68 | $25.38 | 29,300 | — | — |
| 2012-01-12 | $21.55 | $25.23 | 34,200 | — | — |
| 2012-01-11 | $21.66 | $25.36 | 42,700 | — | — |
| 2012-01-10 | $21.61 | $25.30 | 20,700 | — | — |
| 2012-01-09 | $21.63 | $25.33 | 42,000 | — | — |
| 2012-01-06 | $21.94 | $25.69 | 38,000 | — | — |
| 2012-01-05 | $21.55 | $25.23 | 24,900 | — | — |
| 2012-01-04 | $21.54 | $25.22 | 27,300 | — | — |
| 2012-01-03 | $21.86 | $25.60 | 26,500 | — | — |