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
- 1987-09-22 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 | $17.26 | $54.37 | 65,900 | — | — |
| 2012-12-28 | $17.07 | $53.77 | 27,000 | — | — |
| 2012-12-27 | $17.19 | $54.15 | 20,700 | — | — |
| 2012-12-26 | $17.08 | $53.80 | 24,000 | — | — |
| 2012-12-24 | $17.20 | $54.18 | 16,000 | — | — |
| 2012-12-21 | $17.20 | $54.18 | 115,100 | — | — |
| 2012-12-20 | $17.40 | $54.81 | 33,000 | — | — |
| 2012-12-19 | $17.23 | $54.27 | 29,400 | — | — |
| 2012-12-18 | $18.16 | $54.60 | 63,600 | — | — |
| 2012-12-17 | $17.84 | $53.64 | 49,500 | — | — |
| 2012-12-14 | $17.42 | $52.38 | 46,700 | — | — |
| 2012-12-13 | $17.23 | $51.81 | 34,600 | — | — |
| 2012-12-12 | $17.11 | $51.44 | 59,500 | — | — |
| 2012-12-11 | $17.09 | $51.38 | 60,900 | — | — |
| 2012-12-10 | $16.85 | $50.66 | 39,000 | — | — |
| 2012-12-07 | $16.87 | $50.72 | 90,800 | — | — |
| 2012-12-06 | $16.41 | $49.34 | 11,800 | — | — |
| 2012-12-05 | $16.48 | $49.55 | 23,900 | — | — |
| 2012-12-04 | $16.41 | $49.34 | 18,000 | — | — |
| 2012-12-03 | $16.27 | $48.92 | 20,200 | — | — |
| 2012-11-30 | $16.29 | $48.98 | 47,000 | — | — |
| 2012-11-29 | $16.34 | $49.13 | 20,900 | — | — |
| 2012-11-28 | $16.22 | $48.77 | 14,700 | — | — |
| 2012-11-27 | $16.05 | $48.26 | 28,600 | — | — |
| 2012-11-26 | $16.28 | $48.95 | 21,000 | — | — |
| 2012-11-23 | $16.38 | $49.25 | 16,400 | — | — |
| 2012-11-21 | $16.02 | $48.17 | 19,300 | — | — |
| 2012-11-20 | $15.98 | $48.05 | 9,400 | — | — |
| 2012-11-19 | $16.04 | $48.23 | 41,500 | — | — |
| 2012-11-16 | $15.42 | $46.36 | 33,000 | — | — |
| 2012-11-15 | $15.37 | $46.21 | 25,300 | — | — |
| 2012-11-14 | $15.64 | $47.03 | 29,100 | — | — |
| 2012-11-13 | $15.83 | $47.60 | 30,800 | — | — |
| 2012-11-12 | $15.85 | $47.66 | 13,900 | — | — |
| 2012-11-09 | $15.89 | $47.78 | 21,200 | — | — |
| 2012-11-08 | $15.81 | $47.54 | 26,800 | — | — |
| 2012-11-07 | $15.95 | $47.96 | 37,200 | — | — |
| 2012-11-06 | $16.50 | $49.61 | 18,200 | — | — |
| 2012-11-05 | $16.44 | $49.43 | 36,500 | — | — |
| 2012-11-02 | $16.35 | $49.16 | 61,700 | — | — |
| 2012-11-01 | $16.27 | $48.92 | 58,800 | — | — |
| 2012-10-31 | $16.20 | $48.71 | 14,200 | — | — |
| 2012-10-26 | $15.95 | $47.96 | 20,100 | — | — |
| 2012-10-25 | $15.97 | $48.02 | 17,600 | — | — |
| 2012-10-24 | $15.72 | $47.27 | 12,900 | — | — |
| 2012-10-23 | $15.84 | $47.63 | 28,700 | — | — |
| 2012-10-22 | $15.96 | $47.99 | 34,900 | — | — |
| 2012-10-19 | $15.70 | $47.21 | 36,100 | — | — |
| 2012-10-18 | $15.65 | $47.06 | 39,800 | — | — |
| 2012-10-17 | $15.94 | $47.93 | 50,600 | — | — |
| 2012-10-16 | $15.83 | $47.60 | 49,100 | — | — |
| 2012-10-15 | $15.86 | $47.69 | 15,500 | — | — |
| 2012-10-12 | $15.73 | $47.30 | 107,900 | — | — |
| 2012-10-11 | $15.91 | $47.84 | 14,000 | — | — |
| 2012-10-10 | $15.97 | $48.02 | 17,600 | — | — |
| 2012-10-09 | $15.89 | $47.78 | 40,000 | — | — |
| 2012-10-08 | $16.22 | $48.27 | 77,000 | — | — |
| 2012-10-05 | $16.27 | $48.42 | 39,400 | — | — |
| 2012-10-04 | $16.27 | $48.42 | 89,900 | — | — |
| 2012-10-03 | $16.32 | $48.57 | 22,900 | — | — |
| 2012-10-02 | $16.30 | $48.51 | 51,000 | — | — |
| 2012-10-01 | $16.54 | $49.23 | 41,000 | — | — |
| 2012-09-28 | $16.35 | $48.66 | 45,200 | — | — |
| 2012-09-27 | $16.52 | $49.17 | 42,300 | — | — |
| 2012-09-26 | $16.50 | $49.11 | 31,900 | — | — |
| 2012-09-25 | $16.44 | $48.93 | 43,600 | — | — |
| 2012-09-24 | $16.41 | $48.84 | 41,200 | — | — |
| 2012-09-21 | $16.41 | $48.84 | 74,300 | — | — |
| 2012-09-20 | $16.29 | $48.48 | 30,800 | — | — |
| 2012-09-19 | $16.44 | $48.93 | 50,900 | — | — |
| 2012-09-18 | $16.52 | $49.17 | 64,700 | — | — |
| 2012-09-17 | $16.50 | $49.11 | 88,100 | — | — |
| 2012-09-14 | $16.70 | $49.70 | 80,400 | — | — |
| 2012-09-13 | $16.62 | $49.46 | 63,200 | — | — |
| 2012-09-12 | $16.57 | $49.31 | 31,400 | — | — |
| 2012-09-11 | $16.31 | $48.54 | 100,900 | — | — |
| 2012-09-10 | $15.98 | $47.56 | 44,100 | — | — |
| 2012-09-07 | $15.81 | $47.05 | 67,000 | — | — |
| 2012-09-06 | $16.00 | $47.62 | 42,900 | — | — |
| 2012-09-05 | $15.94 | $47.44 | 45,300 | — | — |
| 2012-09-04 | $15.97 | $47.53 | 42,700 | — | — |
| 2012-08-31 | $15.97 | $47.53 | 44,300 | — | — |
| 2012-08-30 | $15.95 | $47.47 | 20,200 | — | — |
| 2012-08-29 | $16.01 | $47.65 | 29,300 | — | — |
| 2012-08-28 | $16.03 | $47.71 | 36,800 | — | — |
| 2012-08-27 | $15.98 | $47.56 | 27,900 | — | — |
| 2012-08-24 | $15.95 | $47.47 | 23,300 | — | — |
| 2012-08-23 | $15.97 | $47.53 | 45,500 | — | — |
| 2012-08-22 | $16.19 | $48.18 | 30,400 | — | — |
| 2012-08-21 | $16.07 | $47.83 | 21,700 | — | — |
| 2012-08-20 | $16.24 | $48.33 | 19,400 | — | — |
| 2012-08-17 | $16.21 | $48.24 | 63,700 | — | — |
| 2012-08-16 | $16.39 | $48.78 | 24,500 | — | — |
| 2012-08-15 | $16.42 | $48.87 | 24,700 | — | — |
| 2012-08-14 | $16.34 | $48.63 | 23,500 | — | — |
| 2012-08-13 | $16.34 | $48.63 | 10,600 | — | — |
| 2012-08-10 | $16.40 | $48.81 | 22,000 | — | — |
| 2012-08-09 | $16.37 | $48.72 | 12,800 | — | — |
| 2012-08-08 | $16.48 | $49.05 | 43,800 | — | — |
| 2012-08-07 | $16.74 | $49.82 | 28,400 | — | — |
| 2012-08-06 | $16.64 | $49.52 | 44,300 | — | — |
| 2012-08-03 | $16.58 | $49.34 | 37,100 | — | — |
| 2012-08-02 | $16.70 | $49.70 | 45,200 | — | — |
| 2012-08-01 | $16.62 | $49.46 | 59,100 | — | — |
| 2012-07-31 | $16.36 | $48.69 | 34,500 | — | — |
| 2012-07-30 | $16.30 | $48.51 | 75,700 | — | — |
| 2012-07-27 | $15.70 | $46.73 | 38,700 | — | — |
| 2012-07-26 | $15.48 | $46.07 | 23,800 | — | — |
| 2012-07-25 | $15.18 | $45.18 | 43,600 | — | — |
| 2012-07-24 | $15.21 | $45.27 | 85,500 | — | — |
| 2012-07-23 | $14.94 | $44.46 | 73,600 | — | — |
| 2012-07-20 | $15.29 | $45.51 | 43,700 | — | — |
| 2012-07-19 | $15.54 | $46.25 | 60,700 | — | — |
| 2012-07-18 | $15.77 | $46.93 | 38,200 | — | — |
| 2012-07-17 | $15.74 | $46.84 | 72,700 | — | — |
| 2012-07-16 | $15.77 | $46.93 | 35,600 | — | — |
| 2012-07-13 | $15.91 | $47.35 | 47,200 | — | — |
| 2012-07-12 | $15.90 | $47.32 | 38,900 | — | — |
| 2012-07-11 | $16.22 | $48.27 | 49,000 | — | — |
| 2012-07-10 | $16.20 | $48.21 | 45,800 | — | — |
| 2012-07-09 | $16.35 | $48.66 | 33,700 | — | — |
| 2012-07-06 | $16.49 | $49.08 | 24,500 | — | — |
| 2012-07-05 | $16.35 | $48.66 | 32,300 | — | — |
| 2012-07-03 | $16.18 | $48.15 | 17,800 | — | — |
| 2012-07-02 | $16.21 | $48.24 | 28,800 | — | — |
| 2012-06-29 | $16.03 | $47.22 | 52,500 | — | — |
| 2012-06-28 | $15.42 | $45.42 | 52,700 | — | — |
| 2012-06-27 | $16.01 | $47.16 | 22,400 | — | — |
| 2012-06-26 | $15.88 | $46.77 | 17,100 | — | — |
| 2012-06-25 | $15.97 | $47.04 | 25,200 | — | — |
| 2012-06-22 | $16.19 | $47.69 | 80,900 | — | — |
| 2012-06-21 | $15.72 | $46.30 | 29,400 | — | — |
| 2012-06-20 | $16.07 | $47.33 | 10,400 | — | — |
| 2012-06-19 | $16.11 | $47.45 | 64,700 | — | — |
| 2012-06-18 | $15.67 | $46.16 | 44,100 | — | — |
| 2012-06-15 | $15.74 | $46.36 | 90,100 | — | — |
| 2012-06-14 | $15.72 | $46.30 | 26,700 | — | — |
| 2012-06-13 | $15.38 | $45.30 | 29,500 | — | — |
| 2012-06-12 | $15.78 | $46.48 | 31,000 | — | — |
| 2012-06-11 | $15.40 | $45.36 | 36,200 | — | — |
| 2012-06-08 | $15.60 | $45.95 | 16,200 | — | — |
| 2012-06-07 | $15.65 | $46.10 | 33,500 | — | — |
| 2012-06-06 | $15.85 | $46.69 | 34,500 | — | — |
| 2012-06-05 | $15.29 | $45.04 | 33,700 | — | — |
| 2012-06-04 | $15.30 | $45.07 | 59,000 | — | — |
| 2012-06-01 | $15.32 | $45.13 | 87,000 | — | — |
| 2012-05-31 | $15.61 | $45.98 | 56,000 | — | — |
| 2012-05-30 | $15.35 | $45.21 | 258,100 | — | — |
| 2012-05-29 | $15.62 | $46.01 | 131,400 | — | — |
| 2012-05-25 | $16.11 | $47.45 | 24,900 | — | — |
| 2012-05-24 | $15.79 | $46.51 | 21,200 | — | — |
| 2012-05-23 | $15.86 | $46.72 | 87,000 | — | — |
| 2012-05-22 | $15.96 | $47.01 | 35,000 | — | — |
| 2012-05-21 | $16.28 | $47.95 | 39,400 | — | — |
| 2012-05-18 | $16.03 | $47.22 | 57,400 | — | — |
| 2012-05-17 | $16.06 | $47.30 | 33,000 | — | — |
| 2012-05-16 | $15.86 | $46.72 | 51,800 | — | — |
| 2012-05-15 | $16.35 | $48.16 | 24,000 | — | — |
| 2012-05-14 | $16.30 | $48.01 | 36,400 | — | — |
| 2012-05-11 | $16.70 | $49.19 | 87,300 | — | — |
| 2012-05-10 | $17.05 | $50.22 | 35,000 | — | — |
| 2012-05-09 | $16.90 | $49.78 | 61,000 | — | — |
| 2012-05-08 | $17.47 | $51.46 | 53,500 | — | — |
| 2012-05-07 | $16.92 | $49.84 | 61,000 | — | — |
| 2012-05-04 | $17.12 | $50.43 | 43,700 | — | — |
| 2012-05-03 | $17.22 | $50.72 | 34,000 | — | — |
| 2012-05-02 | $17.48 | $51.49 | 41,300 | — | — |
| 2012-05-01 | $17.20 | $50.66 | 61,000 | — | — |
| 2012-04-30 | $17.39 | $51.22 | 83,000 | — | — |
| 2012-04-27 | $17.96 | $52.90 | 71,000 | — | — |
| 2012-04-26 | $17.18 | $50.60 | 23,000 | — | — |
| 2012-04-25 | $17.00 | $50.07 | 33,900 | — | — |
| 2012-04-24 | $17.17 | $50.57 | 36,700 | — | — |
| 2012-04-23 | $16.54 | $48.72 | 29,200 | — | — |
| 2012-04-20 | $16.76 | $49.37 | 32,900 | — | — |
| 2012-04-19 | $16.59 | $48.87 | 37,700 | — | — |
| 2012-04-18 | $16.63 | $48.98 | 17,100 | — | — |
| 2012-04-17 | $16.99 | $50.04 | 38,900 | — | — |
| 2012-04-16 | $16.55 | $48.75 | 39,300 | — | — |
| 2012-04-13 | $16.50 | $48.60 | 26,800 | — | — |
| 2012-04-12 | $16.94 | $49.90 | 55,200 | — | — |
| 2012-04-11 | $16.63 | $48.98 | 31,300 | — | — |
| 2012-04-10 | $16.30 | $48.01 | 80,900 | — | — |
| 2012-04-09 | $16.75 | $49.34 | 33,600 | — | — |
| 2012-04-05 | $16.94 | $49.90 | 37,000 | — | — |
| 2012-04-04 | $16.90 | $49.78 | 40,200 | — | — |
| 2012-04-03 | $16.99 | $50.04 | 41,000 | — | — |
| 2012-04-02 | $17.56 | $51.24 | 45,700 | — | — |
| 2012-03-30 | $17.64 | $51.47 | 42,500 | — | — |
| 2012-03-29 | $17.90 | $52.23 | 34,400 | — | — |
| 2012-03-28 | $17.91 | $52.26 | 27,400 | — | — |
| 2012-03-27 | $18.14 | $52.93 | 22,200 | — | — |
| 2012-03-26 | $18.28 | $53.34 | 46,000 | — | — |
| 2012-03-23 | $18.00 | $52.52 | 20,300 | — | — |
| 2012-03-22 | $17.65 | $51.50 | 25,600 | — | — |
| 2012-03-21 | $17.68 | $51.59 | 15,700 | — | — |
| 2012-03-20 | $17.75 | $51.79 | 55,000 | — | — |
| 2012-03-19 | $18.11 | $52.84 | 45,100 | — | — |
| 2012-03-16 | $17.80 | $51.94 | 52,600 | — | — |
| 2012-03-15 | $17.94 | $52.35 | 19,200 | — | — |
| 2012-03-14 | $17.86 | $52.11 | 21,100 | — | — |
| 2012-03-13 | $18.01 | $52.55 | 59,900 | — | — |
| 2012-03-12 | $17.78 | $51.88 | 33,500 | — | — |
| 2012-03-09 | $17.75 | $51.79 | 39,900 | — | — |
| 2012-03-08 | $17.47 | $50.97 | 45,200 | — | — |
| 2012-03-07 | $17.21 | $50.22 | 54,200 | — | — |
| 2012-03-06 | $17.22 | $50.24 | 32,000 | — | — |
| 2012-03-05 | $17.66 | $51.53 | 32,700 | — | — |
| 2012-03-02 | $17.38 | $50.71 | 47,800 | — | — |
| 2012-03-01 | $18.00 | $52.52 | 29,400 | — | — |
| 2012-02-29 | $17.87 | $52.14 | 52,200 | — | — |
| 2012-02-28 | $18.07 | $52.73 | 221,200 | — | — |
| 2012-02-27 | $18.06 | $52.70 | 112,400 | — | — |
| 2012-02-24 | $16.81 | $49.05 | 38,800 | — | — |
| 2012-02-23 | $17.24 | $50.30 | 72,600 | — | — |
| 2012-02-22 | $16.96 | $49.49 | 56,800 | — | — |
| 2012-02-21 | $17.55 | $51.21 | 42,800 | — | — |
| 2012-02-17 | $17.62 | $51.41 | 28,100 | — | — |
| 2012-02-16 | $17.72 | $51.70 | 29,400 | — | — |
| 2012-02-15 | $17.25 | $50.33 | 39,700 | — | — |
| 2012-02-14 | $17.49 | $51.03 | 32,600 | — | — |
| 2012-02-13 | $17.67 | $51.56 | 47,600 | — | — |
| 2012-02-10 | $17.57 | $51.27 | 52,000 | — | — |
| 2012-02-09 | $17.66 | $51.53 | 28,900 | — | — |
| 2012-02-08 | $17.81 | $51.97 | 22,000 | — | — |
| 2012-02-07 | $17.75 | $51.79 | 77,200 | — | — |
| 2012-02-06 | $18.02 | $52.58 | 35,400 | — | — |
| 2012-02-03 | $18.05 | $52.67 | 59,800 | — | — |
| 2012-02-02 | $17.69 | $51.62 | 47,300 | — | — |
| 2012-02-01 | $17.69 | $51.62 | 81,300 | — | — |
| 2012-01-31 | $17.44 | $50.89 | 65,600 | — | — |
| 2012-01-30 | $17.36 | $50.65 | 115,100 | — | — |
| 2012-01-27 | $17.39 | $50.74 | 41,300 | — | — |
| 2012-01-26 | $16.97 | $49.52 | 67,500 | — | — |
| 2012-01-25 | $17.45 | $50.92 | 48,800 | — | — |
| 2012-01-24 | $17.62 | $51.41 | 70,500 | — | — |
| 2012-01-23 | $17.55 | $51.21 | 54,800 | — | — |
| 2012-01-20 | $17.22 | $50.24 | 48,000 | — | — |
| 2012-01-19 | $17.10 | $49.89 | 50,500 | — | — |
| 2012-01-18 | $16.96 | $49.49 | 54,800 | — | — |
| 2012-01-17 | $16.41 | $47.88 | 73,700 | — | — |
| 2012-01-13 | $16.13 | $47.06 | 48,500 | — | — |
| 2012-01-12 | $16.08 | $46.92 | 37,300 | — | — |
| 2012-01-11 | $16.07 | $46.89 | 42,300 | — | — |
| 2012-01-10 | $15.91 | $46.42 | 63,600 | — | — |
| 2012-01-09 | $15.74 | $45.93 | 49,900 | — | — |
| 2012-01-06 | $15.45 | $45.08 | 32,600 | — | — |
| 2012-01-05 | $15.54 | $45.34 | 26,400 | — | — |
| 2012-01-04 | $15.47 | $45.14 | 32,000 | — | — |
| 2012-01-03 | $15.68 | $45.27 | 68,800 | — | — |