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
- 1993-02-19 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 | $16.81 | $53.87 | 178,300 | — | — |
| 2012-12-28 | $16.60 | $53.20 | 239,000 | — | — |
| 2012-12-27 | $16.57 | $53.11 | 188,500 | — | — |
| 2012-12-26 | $16.59 | $53.17 | 245,900 | — | — |
| 2012-12-24 | $16.43 | $52.66 | 93,000 | — | — |
| 2012-12-21 | $16.39 | $52.53 | 124,200 | — | — |
| 2012-12-20 | $16.20 | $51.92 | 169,100 | — | — |
| 2012-12-19 | $16.09 | $51.57 | 200,700 | — | — |
| 2012-12-18 | $15.92 | $51.02 | 162,900 | — | — |
| 2012-12-17 | $15.97 | $51.18 | 282,400 | — | — |
| 2012-12-14 | $16.18 | $51.86 | 232,000 | — | — |
| 2012-12-13 | $16.44 | $52.69 | 119,200 | — | — |
| 2012-12-12 | $16.58 | $53.14 | 175,200 | — | — |
| 2012-12-11 | $16.59 | $52.93 | 138,500 | — | — |
| 2012-12-10 | $16.52 | $52.71 | 198,000 | — | — |
| 2012-12-07 | $16.72 | $53.34 | 183,100 | — | — |
| 2012-12-06 | $16.95 | $54.08 | 110,300 | — | — |
| 2012-12-05 | $16.80 | $53.60 | 75,900 | — | — |
| 2012-12-04 | $16.77 | $53.50 | 205,100 | — | — |
| 2012-12-03 | $17.01 | $54.27 | 84,100 | — | — |
| 2012-11-30 | $16.99 | $54.21 | 124,800 | — | — |
| 2012-11-29 | $17.02 | $54.30 | 92,300 | — | — |
| 2012-11-28 | $16.94 | $54.05 | 99,300 | — | — |
| 2012-11-27 | $16.87 | $53.82 | 116,500 | — | — |
| 2012-11-26 | $16.78 | $53.54 | 130,300 | — | — |
| 2012-11-23 | $16.80 | $53.60 | 49,000 | — | — |
| 2012-11-21 | $16.70 | $53.28 | 116,700 | — | — |
| 2012-11-20 | $16.73 | $53.38 | 137,200 | — | — |
| 2012-11-19 | $16.67 | $53.18 | 129,300 | — | — |
| 2012-11-16 | $16.52 | $52.71 | 97,900 | — | — |
| 2012-11-15 | $16.22 | $51.75 | 288,000 | — | — |
| 2012-11-14 | $16.40 | $52.32 | 140,000 | — | — |
| 2012-11-13 | $16.45 | $52.48 | 173,600 | — | — |
| 2012-11-12 | $16.63 | $52.82 | 144,500 | — | — |
| 2012-11-09 | $16.55 | $52.56 | 141,100 | — | — |
| 2012-11-08 | $16.42 | $52.15 | 173,800 | — | — |
| 2012-11-07 | $16.31 | $51.80 | 207,800 | — | — |
| 2012-11-06 | $16.11 | $51.17 | 131,900 | — | — |
| 2012-11-05 | $16.06 | $51.01 | 165,300 | — | — |
| 2012-11-02 | $16.16 | $51.32 | 187,500 | — | — |
| 2012-11-01 | $16.25 | $51.61 | 140,600 | — | — |
| 2012-10-31 | $16.27 | $51.67 | 132,100 | — | — |
| 2012-10-26 | $16.34 | $51.90 | 91,900 | — | — |
| 2012-10-25 | $16.32 | $51.83 | 104,100 | — | — |
| 2012-10-24 | $16.30 | $51.77 | 89,600 | — | — |
| 2012-10-23 | $16.28 | $51.71 | 98,500 | — | — |
| 2012-10-22 | $16.24 | $51.58 | 68,100 | — | — |
| 2012-10-19 | $16.24 | $51.58 | 112,900 | — | — |
| 2012-10-18 | $16.26 | $51.64 | 76,200 | — | — |
| 2012-10-17 | $16.37 | $51.99 | 85,600 | — | — |
| 2012-10-16 | $16.28 | $51.71 | 76,600 | — | — |
| 2012-10-15 | $16.22 | $51.52 | 66,900 | — | — |
| 2012-10-12 | $16.42 | $52.15 | 51,400 | — | — |
| 2012-10-11 | $16.43 | $52.18 | 45,700 | — | — |
| 2012-10-10 | $16.46 | $52.28 | 49,200 | — | — |
| 2012-10-09 | $16.55 | $52.33 | 58,500 | — | — |
| 2012-10-08 | $16.64 | $52.61 | 54,500 | — | — |
| 2012-10-05 | $16.55 | $52.33 | 60,800 | — | — |
| 2012-10-04 | $16.60 | $52.48 | 42,200 | — | — |
| 2012-10-03 | $16.69 | $52.77 | 59,400 | — | — |
| 2012-10-02 | $16.58 | $52.42 | 40,100 | — | — |
| 2012-10-01 | $16.61 | $52.51 | 27,000 | — | — |
| 2012-09-28 | $16.69 | $52.77 | 31,400 | — | — |
| 2012-09-27 | $16.62 | $52.55 | 39,000 | — | — |
| 2012-09-26 | $16.52 | $52.23 | 43,600 | — | — |
| 2012-09-25 | $16.44 | $51.98 | 20,400 | — | — |
| 2012-09-24 | $16.40 | $51.85 | 44,400 | — | — |
| 2012-09-21 | $16.43 | $51.95 | 43,500 | — | — |
| 2012-09-20 | $16.28 | $51.47 | 27,600 | — | — |
| 2012-09-19 | $16.28 | $51.47 | 37,500 | — | — |
| 2012-09-18 | $16.33 | $51.63 | 47,500 | — | — |
| 2012-09-17 | $16.17 | $51.12 | 62,600 | — | — |
| 2012-09-14 | $16.38 | $51.79 | 62,800 | — | — |
| 2012-09-13 | $16.46 | $51.80 | 63,300 | — | — |
| 2012-09-12 | $16.46 | $51.80 | 43,300 | — | — |
| 2012-09-11 | $16.59 | $52.21 | 38,200 | — | — |
| 2012-09-10 | $16.37 | $51.52 | 81,500 | — | — |
| 2012-09-07 | $16.38 | $51.55 | 32,600 | — | — |
| 2012-09-06 | $16.25 | $51.14 | 26,200 | — | — |
| 2012-09-05 | $16.25 | $51.14 | 56,400 | — | — |
| 2012-09-04 | $16.24 | $51.11 | 49,800 | — | — |
| 2012-08-31 | $16.26 | $51.17 | 42,700 | — | — |
| 2012-08-30 | $16.29 | $51.27 | 39,500 | — | — |
| 2012-08-29 | $16.33 | $51.39 | 70,300 | — | — |
| 2012-08-28 | $16.14 | $50.80 | 56,900 | — | — |
| 2012-08-27 | $16.09 | $50.64 | 72,800 | — | — |
| 2012-08-24 | $16.05 | $50.51 | 84,900 | — | — |
| 2012-08-23 | $16.10 | $50.67 | 45,300 | — | — |
| 2012-08-22 | $16.13 | $50.76 | 50,500 | — | — |
| 2012-08-21 | $16.34 | $51.43 | 62,800 | — | — |
| 2012-08-20 | $16.55 | $52.09 | 26,400 | — | — |
| 2012-08-17 | $16.59 | $52.21 | 24,400 | — | — |
| 2012-08-16 | $16.48 | $51.87 | 41,500 | — | — |
| 2012-08-15 | $16.38 | $51.55 | 48,600 | — | — |
| 2012-08-14 | $16.29 | $51.27 | 58,500 | — | — |
| 2012-08-13 | $16.26 | $51.17 | 104,500 | — | — |
| 2012-08-10 | $16.50 | $51.69 | 41,200 | — | — |
| 2012-08-09 | $16.55 | $51.85 | 28,300 | — | — |
| 2012-08-08 | $16.60 | $52.01 | 35,800 | — | — |
| 2012-08-07 | $16.64 | $52.13 | 31,900 | — | — |
| 2012-08-06 | $16.72 | $52.38 | 33,200 | — | — |
| 2012-08-03 | $16.73 | $52.41 | 48,200 | — | — |
| 2012-08-02 | $16.72 | $52.38 | 45,400 | — | — |
| 2012-08-01 | $16.78 | $52.57 | 48,500 | — | — |
| 2012-07-31 | $16.83 | $52.73 | 32,300 | — | — |
| 2012-07-30 | $16.91 | $52.98 | 29,300 | — | — |
| 2012-07-27 | $16.78 | $52.57 | 37,200 | — | — |
| 2012-07-26 | $16.77 | $52.54 | 39,800 | — | — |
| 2012-07-25 | $16.86 | $52.82 | 42,800 | — | — |
| 2012-07-24 | $16.87 | $52.85 | 16,100 | — | — |
| 2012-07-23 | $16.81 | $52.66 | 23,700 | — | — |
| 2012-07-20 | $16.76 | $52.51 | 18,300 | — | — |
| 2012-07-19 | $16.74 | $52.45 | 33,600 | — | — |
| 2012-07-18 | $16.74 | $52.45 | 43,500 | — | — |
| 2012-07-17 | $16.80 | $52.63 | 49,200 | — | — |
| 2012-07-16 | $16.87 | $52.85 | 20,000 | — | — |
| 2012-07-13 | $16.82 | $52.70 | 48,600 | — | — |
| 2012-07-12 | $16.89 | $52.91 | 30,000 | — | — |
| 2012-07-11 | $17.18 | $53.59 | 25,200 | — | — |
| 2012-07-10 | $17.05 | $53.18 | 19,800 | — | — |
| 2012-07-09 | $17.08 | $53.28 | 20,100 | — | — |
| 2012-07-06 | $16.98 | $52.96 | 21,700 | — | — |
| 2012-07-05 | $16.84 | $52.53 | 27,700 | — | — |
| 2012-07-03 | $16.87 | $52.62 | 17,200 | — | — |
| 2012-07-02 | $16.96 | $52.90 | 23,200 | — | — |
| 2012-06-29 | $16.86 | $52.59 | 16,100 | — | — |
| 2012-06-28 | $16.74 | $52.22 | 19,100 | — | — |
| 2012-06-27 | $16.67 | $52.00 | 51,100 | — | — |
| 2012-06-26 | $16.79 | $52.37 | 21,400 | — | — |
| 2012-06-25 | $16.95 | $52.87 | 23,100 | — | — |
| 2012-06-22 | $17.10 | $53.34 | 15,700 | — | — |
| 2012-06-21 | $16.94 | $52.84 | 39,500 | — | — |
| 2012-06-20 | $16.95 | $52.87 | 26,700 | — | — |
| 2012-06-19 | $16.73 | $52.18 | 27,100 | — | — |
| 2012-06-18 | $16.60 | $51.78 | 36,000 | — | — |
| 2012-06-15 | $16.58 | $51.72 | 43,100 | — | — |
| 2012-06-14 | $16.61 | $51.81 | 19,800 | — | — |
| 2012-06-13 | $16.90 | $52.72 | 39,800 | — | — |
| 2012-06-12 | $16.96 | $52.67 | 50,200 | — | — |
| 2012-06-11 | $17.10 | $53.10 | 176,400 | — | — |
| 2012-06-08 | $16.53 | $51.33 | 83,500 | — | — |
| 2012-06-07 | $16.28 | $50.56 | 35,100 | — | — |
| 2012-06-06 | $16.30 | $50.62 | 44,900 | — | — |
| 2012-06-05 | $16.24 | $50.43 | 25,000 | — | — |
| 2012-06-04 | $16.26 | $50.49 | 31,200 | — | — |
| 2012-06-01 | $16.20 | $50.31 | 33,000 | — | — |
| 2012-05-31 | $16.29 | $50.59 | 62,000 | — | — |
| 2012-05-30 | $16.23 | $50.40 | 25,400 | — | — |
| 2012-05-29 | $16.23 | $50.40 | 26,000 | — | — |
| 2012-05-25 | $16.31 | $50.65 | 26,000 | — | — |
| 2012-05-24 | $16.30 | $50.62 | 47,700 | — | — |
| 2012-05-23 | $16.25 | $50.46 | 29,000 | — | — |
| 2012-05-22 | $16.21 | $50.34 | 22,000 | — | — |
| 2012-05-21 | $16.16 | $50.18 | 33,400 | — | — |
| 2012-05-18 | $16.08 | $49.94 | 63,000 | — | — |
| 2012-05-17 | $16.18 | $50.25 | 72,100 | — | — |
| 2012-05-16 | $16.30 | $50.62 | 15,500 | — | — |
| 2012-05-15 | $16.27 | $50.53 | 37,000 | — | — |
| 2012-05-14 | $16.38 | $50.87 | 31,000 | — | — |
| 2012-05-11 | $16.35 | $50.77 | 12,600 | — | — |
| 2012-05-10 | $16.53 | $51.10 | 14,000 | — | — |
| 2012-05-09 | $16.50 | $51.01 | 19,000 | — | — |
| 2012-05-08 | $16.49 | $50.98 | 25,100 | — | — |
| 2012-05-07 | $16.39 | $50.67 | 23,000 | — | — |
| 2012-05-04 | $16.36 | $50.57 | 34,200 | — | — |
| 2012-05-03 | $16.39 | $50.67 | 13,000 | — | — |
| 2012-05-02 | $16.38 | $50.64 | 37,000 | — | — |
| 2012-05-01 | $16.29 | $50.36 | 24,700 | — | — |
| 2012-04-30 | $16.42 | $50.76 | 36,000 | — | — |
| 2012-04-27 | $16.34 | $50.51 | 13,100 | — | — |
| 2012-04-26 | $16.26 | $50.27 | 30,300 | — | — |
| 2012-04-25 | $16.23 | $50.17 | 39,700 | — | — |
| 2012-04-24 | $16.30 | $50.39 | 34,200 | — | — |
| 2012-04-23 | $16.34 | $50.51 | 17,000 | — | — |
| 2012-04-20 | $16.30 | $50.39 | 14,900 | — | — |
| 2012-04-19 | $16.32 | $50.45 | 20,300 | — | — |
| 2012-04-18 | $16.49 | $50.98 | 31,000 | — | — |
| 2012-04-17 | $16.24 | $50.20 | 31,000 | — | — |
| 2012-04-16 | $16.38 | $50.64 | 25,000 | — | — |
| 2012-04-13 | $16.35 | $50.54 | 28,400 | — | — |
| 2012-04-12 | $16.47 | $50.91 | 43,800 | — | — |
| 2012-04-11 | $16.44 | $50.82 | 93,400 | — | — |
| 2012-04-10 | $16.69 | $51.36 | 66,400 | — | — |
| 2012-04-09 | $16.89 | $51.98 | 130,700 | — | — |
| 2012-04-05 | $16.61 | $51.12 | 346,400 | — | — |
| 2012-04-04 | $15.65 | $48.16 | 17,400 | — | — |
| 2012-04-03 | $15.57 | $47.92 | 24,500 | — | — |
| 2012-04-02 | $15.58 | $47.95 | 27,000 | — | — |
| 2012-03-30 | $15.56 | $47.89 | 36,500 | — | — |
| 2012-03-29 | $15.64 | $48.13 | 57,900 | — | — |
| 2012-03-28 | $15.55 | $47.85 | 47,000 | — | — |
| 2012-03-27 | $15.45 | $47.55 | 88,500 | — | — |
| 2012-03-26 | $15.33 | $47.18 | 98,500 | — | — |
| 2012-03-23 | $15.62 | $48.07 | 25,400 | — | — |
| 2012-03-22 | $15.64 | $48.13 | 40,400 | — | — |
| 2012-03-21 | $15.65 | $48.16 | 44,800 | — | — |
| 2012-03-20 | $15.71 | $48.35 | 70,700 | — | — |
| 2012-03-19 | $15.50 | $47.70 | 128,800 | — | — |
| 2012-03-16 | $15.52 | $47.76 | 114,200 | — | — |
| 2012-03-15 | $16.08 | $49.49 | 190,500 | — | — |
| 2012-03-14 | $16.48 | $50.72 | 100,400 | — | — |
| 2012-03-13 | $16.90 | $52.01 | 98,500 | — | — |
| 2012-03-12 | $17.50 | $53.86 | 65,400 | — | — |
| 2012-03-09 | $17.73 | $54.33 | 71,400 | — | — |
| 2012-03-08 | $17.70 | $54.24 | 67,800 | — | — |
| 2012-03-07 | $17.50 | $53.63 | 55,900 | — | — |
| 2012-03-06 | $17.15 | $52.56 | 38,500 | — | — |
| 2012-03-05 | $17.19 | $52.68 | 31,000 | — | — |
| 2012-03-02 | $17.29 | $52.98 | 40,900 | — | — |
| 2012-03-01 | $17.19 | $52.68 | 26,000 | — | — |
| 2012-02-29 | $17.16 | $52.59 | 48,300 | — | — |
| 2012-02-28 | $17.18 | $52.65 | 47,500 | — | — |
| 2012-02-27 | $16.94 | $51.91 | 65,300 | — | — |
| 2012-02-24 | $16.89 | $51.76 | 49,100 | — | — |
| 2012-02-23 | $16.63 | $50.96 | 44,000 | — | — |
| 2012-02-22 | $16.62 | $50.93 | 67,100 | — | — |
| 2012-02-21 | $16.85 | $51.64 | 43,000 | — | — |
| 2012-02-17 | $16.68 | $51.11 | 79,800 | — | — |
| 2012-02-16 | $16.84 | $51.61 | 79,200 | — | — |
| 2012-02-15 | $17.14 | $52.52 | 67,800 | — | — |
| 2012-02-14 | $17.06 | $52.28 | 47,600 | — | — |
| 2012-02-13 | $17.17 | $52.62 | 54,200 | — | — |
| 2012-02-10 | $17.11 | $52.20 | 47,400 | — | — |
| 2012-02-09 | $17.07 | $52.08 | 83,100 | — | — |
| 2012-02-08 | $17.01 | $51.90 | 44,800 | — | — |
| 2012-02-07 | $16.98 | $51.81 | 56,500 | — | — |
| 2012-02-06 | $16.91 | $51.59 | 39,300 | — | — |
| 2012-02-03 | $16.93 | $51.65 | 57,600 | — | — |
| 2012-02-02 | $16.96 | $51.75 | 71,300 | — | — |
| 2012-02-01 | $16.83 | $51.35 | 59,800 | — | — |
| 2012-01-31 | $16.81 | $51.29 | 84,200 | — | — |
| 2012-01-30 | $16.52 | $50.40 | 111,400 | — | — |
| 2012-01-27 | $16.25 | $49.58 | 177,500 | — | — |
| 2012-01-26 | $16.61 | $50.68 | 127,600 | — | — |
| 2012-01-25 | $16.69 | $50.92 | 238,400 | — | — |
| 2012-01-24 | $17.18 | $52.42 | 41,700 | — | — |
| 2012-01-23 | $17.24 | $52.60 | 81,100 | — | — |
| 2012-01-20 | $17.04 | $51.99 | 78,300 | — | — |
| 2012-01-19 | $17.29 | $52.75 | 127,400 | — | — |
| 2012-01-18 | $17.43 | $53.18 | 89,100 | — | — |
| 2012-01-17 | $17.29 | $52.75 | 122,700 | — | — |
| 2012-01-13 | $17.12 | $52.23 | 93,300 | — | — |
| 2012-01-12 | $17.00 | $51.87 | 84,000 | — | — |
| 2012-01-11 | $16.87 | $51.24 | 82,600 | — | — |
| 2012-01-10 | $16.80 | $51.03 | 69,900 | — | — |
| 2012-01-09 | $16.83 | $51.12 | 106,500 | — | — |
| 2012-01-06 | $16.75 | $50.88 | 97,700 | — | — |
| 2012-01-05 | $16.65 | $50.57 | 155,100 | — | — |
| 2012-01-04 | $16.70 | $50.73 | 151,400 | — | — |
| 2012-01-03 | $16.08 | $48.84 | 38,600 | — | — |