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
- 1993-11-04 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 | $16.61 | $16.61 | 1,735,400 | — | — |
| 2012-12-28 | $16.07 | $16.07 | 781,900 | — | — |
| 2012-12-27 | $16.08 | $16.08 | 923,300 | — | — |
| 2012-12-26 | $16.06 | $16.06 | 837,600 | — | — |
| 2012-12-24 | $16.20 | $16.20 | 203,300 | — | — |
| 2012-12-21 | $16.35 | $16.35 | 872,200 | — | — |
| 2012-12-20 | $16.72 | $16.72 | 1,538,300 | — | — |
| 2012-12-19 | $16.15 | $16.15 | 792,700 | — | — |
| 2012-12-18 | $16.24 | $16.24 | 939,100 | — | — |
| 2012-12-17 | $16.06 | $16.06 | 1,638,200 | — | — |
| 2012-12-14 | $16.04 | $16.04 | 1,793,400 | — | — |
| 2012-12-13 | $16.54 | $16.54 | 1,526,500 | — | — |
| 2012-12-12 | $16.75 | $16.75 | 6,425,100 | — | — |
| 2012-12-11 | $17.84 | $17.84 | 1,228,700 | — | — |
| 2012-12-10 | $18.16 | $18.16 | 1,254,000 | — | — |
| 2012-12-07 | $17.86 | $17.86 | 1,075,600 | — | — |
| 2012-12-06 | $17.98 | $17.98 | 924,500 | — | — |
| 2012-12-05 | $17.85 | $17.85 | 984,200 | — | — |
| 2012-12-04 | $17.80 | $17.80 | 770,700 | — | — |
| 2012-12-03 | $17.50 | $17.50 | 879,300 | — | — |
| 2012-11-30 | $17.60 | $17.60 | 809,700 | — | — |
| 2012-11-29 | $17.93 | $17.93 | 692,400 | — | — |
| 2012-11-28 | $17.53 | $17.53 | 1,237,600 | — | — |
| 2012-11-27 | $18.06 | $18.06 | 737,400 | — | — |
| 2012-11-26 | $17.97 | $17.97 | 775,700 | — | — |
| 2012-11-23 | $18.30 | $18.30 | 319,000 | — | — |
| 2012-11-21 | $17.99 | $17.99 | 1,074,300 | — | — |
| 2012-11-20 | $17.81 | $17.81 | 943,200 | — | — |
| 2012-11-19 | $17.57 | $17.57 | 1,298,500 | — | — |
| 2012-11-16 | $16.95 | $16.95 | 997,000 | — | — |
| 2012-11-15 | $16.27 | $16.27 | 1,128,500 | — | — |
| 2012-11-14 | $16.63 | $16.63 | 1,063,900 | — | — |
| 2012-11-13 | $16.94 | $16.94 | 632,600 | — | — |
| 2012-11-12 | $16.79 | $16.79 | 580,400 | — | — |
| 2012-11-09 | $16.85 | $16.85 | 1,184,400 | — | — |
| 2012-11-08 | $16.50 | $16.50 | 1,121,700 | — | — |
| 2012-11-07 | $16.90 | $16.90 | 2,110,900 | — | — |
| 2012-11-06 | $17.71 | $17.71 | 1,097,700 | — | — |
| 2012-11-05 | $17.50 | $17.50 | 1,197,000 | — | — |
| 2012-11-02 | $17.04 | $17.04 | 1,951,000 | — | — |
| 2012-11-01 | $17.61 | $17.61 | 2,933,600 | — | — |
| 2012-10-31 | $15.96 | $15.96 | 2,455,300 | — | — |
| 2012-10-26 | $16.18 | $16.18 | 1,174,400 | — | — |
| 2012-10-25 | $16.45 | $16.45 | 728,100 | — | — |
| 2012-10-24 | $16.35 | $16.35 | 861,300 | — | — |
| 2012-10-23 | $16.17 | $16.17 | 3,456,700 | — | — |
| 2012-10-22 | $16.62 | $16.62 | 841,000 | — | — |
| 2012-10-19 | $17.22 | $17.22 | 1,386,000 | — | — |
| 2012-10-18 | $17.76 | $17.76 | 869,600 | — | — |
| 2012-10-17 | $18.05 | $18.05 | 779,400 | — | — |
| 2012-10-16 | $17.62 | $17.62 | 756,600 | — | — |
| 2012-10-15 | $17.13 | $17.13 | 1,184,400 | — | — |
| 2012-10-12 | $16.75 | $16.75 | 1,456,000 | — | — |
| 2012-10-11 | $17.13 | $17.13 | 1,996,700 | — | — |
| 2012-10-10 | $17.26 | $17.26 | 1,073,100 | — | — |
| 2012-10-09 | $18.12 | $18.12 | 742,400 | — | — |
| 2012-10-08 | $18.46 | $18.46 | 621,300 | — | — |
| 2012-10-05 | $18.36 | $18.36 | 1,006,500 | — | — |
| 2012-10-04 | $18.05 | $18.05 | 813,400 | — | — |
| 2012-10-03 | $18.13 | $18.13 | 974,200 | — | — |
| 2012-10-02 | $18.37 | $18.37 | 1,031,700 | — | — |
| 2012-10-01 | $17.90 | $17.90 | 1,129,600 | — | — |
| 2012-09-28 | $18.05 | $18.05 | 1,055,100 | — | — |
| 2012-09-27 | $17.77 | $17.77 | 1,249,100 | — | — |
| 2012-09-26 | $17.76 | $17.76 | 1,102,200 | — | — |
| 2012-09-25 | $17.72 | $17.72 | 2,138,300 | — | — |
| 2012-09-24 | $18.61 | $18.61 | 1,502,500 | — | — |
| 2012-09-21 | $19.95 | $19.95 | 2,671,100 | — | — |
| 2012-09-20 | $19.23 | $19.23 | 1,344,300 | — | — |
| 2012-09-19 | $18.95 | $18.95 | 1,709,800 | — | — |
| 2012-09-18 | $18.29 | $18.29 | 1,140,300 | — | — |
| 2012-09-17 | $17.97 | $17.97 | 966,100 | — | — |
| 2012-09-14 | $17.88 | $17.88 | 1,822,500 | — | — |
| 2012-09-13 | $17.38 | $17.38 | 2,880,200 | — | — |
| 2012-09-12 | $18.17 | $18.17 | 1,756,400 | — | — |
| 2012-09-11 | $17.93 | $17.93 | 1,763,100 | — | — |
| 2012-09-10 | $17.89 | $17.89 | 2,869,700 | — | — |
| 2012-09-07 | $18.33 | $18.33 | 2,768,600 | — | — |
| 2012-09-06 | $19.61 | $19.61 | 1,318,600 | — | — |
| 2012-09-05 | $19.41 | $19.41 | 1,922,500 | — | — |
| 2012-09-04 | $20.01 | $20.01 | 1,333,600 | — | — |
| 2012-08-31 | $20.01 | $20.01 | 580,900 | — | — |
| 2012-08-30 | $19.92 | $19.92 | 1,858,100 | — | — |
| 2012-08-29 | $20.20 | $20.20 | 1,066,500 | — | — |
| 2012-08-28 | $20.22 | $20.22 | 1,157,100 | — | — |
| 2012-08-27 | $20.29 | $20.29 | 1,089,000 | — | — |
| 2012-08-24 | $20.04 | $20.04 | 1,014,800 | — | — |
| 2012-08-23 | $19.90 | $19.90 | 1,435,400 | — | — |
| 2012-08-22 | $19.34 | $19.34 | 779,400 | — | — |
| 2012-08-21 | $19.30 | $19.30 | 1,476,300 | — | — |
| 2012-08-20 | $18.78 | $18.78 | 1,206,300 | — | — |
| 2012-08-17 | $18.94 | $18.94 | 1,028,900 | — | — |
| 2012-08-16 | $18.77 | $18.77 | 1,390,100 | — | — |
| 2012-08-15 | $18.50 | $18.50 | 854,900 | — | — |
| 2012-08-14 | $18.25 | $18.25 | 1,620,300 | — | — |
| 2012-08-13 | $18.19 | $18.19 | 1,448,100 | — | — |
| 2012-08-10 | $18.21 | $18.21 | 2,304,300 | — | — |
| 2012-08-09 | $17.77 | $17.77 | 1,829,200 | — | — |
| 2012-08-08 | $17.60 | $17.60 | 2,686,200 | — | — |
| 2012-08-07 | $18.15 | $18.15 | 2,011,700 | — | — |
| 2012-08-06 | $18.30 | $18.30 | 4,230,000 | — | — |
| 2012-08-03 | $18.48 | $18.48 | 5,985,800 | — | — |
| 2012-08-02 | $19.57 | $19.57 | 11,257,500 | — | — |
| 2012-08-01 | $24.92 | $24.92 | 2,812,700 | — | — |
| 2012-07-31 | $24.99 | $24.99 | 1,503,600 | — | — |
| 2012-07-30 | $25.52 | $25.52 | 1,259,700 | — | — |
| 2012-07-27 | $25.60 | $25.60 | 1,171,700 | — | — |
| 2012-07-26 | $24.88 | $24.88 | 1,015,800 | — | — |
| 2012-07-25 | $24.09 | $24.09 | 824,700 | — | — |
| 2012-07-24 | $23.91 | $23.91 | 569,300 | — | — |
| 2012-07-23 | $24.13 | $24.13 | 690,500 | — | — |
| 2012-07-20 | $24.55 | $24.55 | 946,000 | — | — |
| 2012-07-19 | $25.11 | $25.11 | 543,100 | — | — |
| 2012-07-18 | $25.40 | $25.40 | 1,146,900 | — | — |
| 2012-07-17 | $25.50 | $25.50 | 863,700 | — | — |
| 2012-07-16 | $25.48 | $25.48 | 968,900 | — | — |
| 2012-07-13 | $25.47 | $25.47 | 949,700 | — | — |
| 2012-07-12 | $25.60 | $25.60 | 1,514,400 | — | — |
| 2012-07-11 | $24.39 | $24.39 | 1,691,100 | — | — |
| 2012-07-10 | $25.70 | $25.70 | 1,320,600 | — | — |
| 2012-07-09 | $25.84 | $25.84 | 2,994,400 | — | — |
| 2012-07-06 | $25.32 | $25.32 | 956,700 | — | — |
| 2012-07-05 | $25.15 | $25.15 | 1,500,300 | — | — |
| 2012-07-03 | $24.65 | $24.65 | 865,100 | — | — |
| 2012-07-02 | $24.84 | $24.84 | 2,356,700 | — | — |
| 2012-06-29 | $22.70 | $22.70 | 743,300 | — | — |
| 2012-06-28 | $22.35 | $22.35 | 1,144,000 | — | — |
| 2012-06-27 | $23.15 | $23.15 | 1,394,900 | — | — |
| 2012-06-26 | $22.61 | $22.61 | 1,079,700 | — | — |
| 2012-06-25 | $22.77 | $22.77 | 990,700 | — | — |
| 2012-06-22 | $23.34 | $23.34 | 9,644,900 | — | — |
| 2012-06-21 | $22.79 | $22.79 | 2,300,600 | — | — |
| 2012-06-20 | $23.01 | $23.01 | 1,238,800 | — | — |
| 2012-06-19 | $23.56 | $23.56 | 1,687,900 | — | — |
| 2012-06-18 | $22.87 | $22.87 | 1,102,700 | — | — |
| 2012-06-15 | $22.65 | $22.65 | 2,080,200 | — | — |
| 2012-06-14 | $21.99 | $21.99 | 1,321,900 | — | — |
| 2012-06-13 | $21.44 | $21.44 | 1,348,600 | — | — |
| 2012-06-12 | $21.98 | $21.98 | 2,057,200 | — | — |
| 2012-06-11 | $22.01 | $22.01 | 1,576,700 | — | — |
| 2012-06-08 | $22.78 | $22.78 | 3,243,400 | — | — |
| 2012-06-07 | $23.20 | $23.20 | 1,607,300 | — | — |
| 2012-06-06 | $23.21 | $23.21 | 2,750,200 | — | — |
| 2012-06-05 | $21.74 | $21.74 | 1,615,600 | — | — |
| 2012-06-04 | $20.83 | $20.83 | 1,067,100 | — | — |
| 2012-06-01 | $20.52 | $20.52 | 1,064,200 | — | — |
| 2012-05-31 | $21.31 | $21.31 | 1,849,100 | — | — |
| 2012-05-30 | $22.05 | $22.05 | 1,729,400 | — | — |
| 2012-05-29 | $22.38 | $22.38 | 1,248,300 | — | — |
| 2012-05-25 | $22.41 | $22.41 | 1,076,500 | — | — |
| 2012-05-24 | $22.66 | $22.66 | 1,580,700 | — | — |
| 2012-05-23 | $22.57 | $22.57 | 1,241,800 | — | — |
| 2012-05-22 | $22.84 | $22.84 | 1,098,000 | — | — |
| 2012-05-21 | $23.24 | $23.24 | 1,462,800 | — | — |
| 2012-05-18 | $21.75 | $21.75 | 1,471,000 | — | — |
| 2012-05-17 | $22.07 | $22.07 | 2,040,100 | — | — |
| 2012-05-16 | $23.70 | $23.70 | 2,094,900 | — | — |
| 2012-05-15 | $22.75 | $22.75 | 1,072,800 | — | — |
| 2012-05-14 | $23.02 | $23.02 | 1,129,600 | — | — |
| 2012-05-11 | $23.34 | $23.34 | 1,840,800 | — | — |
| 2012-05-10 | $23.02 | $23.02 | 1,900,000 | — | — |
| 2012-05-09 | $22.39 | $22.39 | 1,747,200 | — | — |
| 2012-05-08 | $22.59 | $22.59 | 1,486,400 | — | — |
| 2012-05-07 | $22.48 | $22.48 | 1,216,200 | — | — |
| 2012-05-04 | $22.38 | $22.38 | 1,249,800 | — | — |
| 2012-05-03 | $22.53 | $22.53 | 1,799,000 | — | — |
| 2012-05-02 | $22.99 | $22.99 | 1,181,400 | — | — |
| 2012-05-01 | $22.59 | $22.59 | 1,633,700 | — | — |
| 2012-04-30 | $22.66 | $22.66 | 5,770,500 | — | — |
| 2012-04-27 | $22.94 | $22.94 | 3,736,600 | — | — |
| 2012-04-26 | $21.93 | $21.93 | 6,362,800 | — | — |
| 2012-04-25 | $19.40 | $19.40 | 1,568,100 | — | — |
| 2012-04-24 | $18.77 | $18.77 | 1,118,600 | — | — |
| 2012-04-23 | $18.56 | $18.56 | 1,359,900 | — | — |
| 2012-04-20 | $19.43 | $19.43 | 1,642,800 | — | — |
| 2012-04-19 | $18.88 | $18.88 | 1,694,100 | — | — |
| 2012-04-18 | $17.83 | $17.83 | 573,800 | — | — |
| 2012-04-17 | $17.97 | $17.97 | 1,029,500 | — | — |
| 2012-04-16 | $17.35 | $17.35 | 1,051,200 | — | — |
| 2012-04-13 | $17.65 | $17.65 | 1,064,400 | — | — |
| 2012-04-12 | $18.11 | $18.11 | 662,100 | — | — |
| 2012-04-11 | $18.01 | $18.01 | 988,800 | — | — |
| 2012-04-10 | $17.70 | $17.70 | 1,659,400 | — | — |
| 2012-04-09 | $18.97 | $18.97 | 656,200 | — | — |
| 2012-04-05 | $19.59 | $19.59 | 746,900 | — | — |
| 2012-04-04 | $18.98 | $18.98 | 601,800 | — | — |
| 2012-04-03 | $19.42 | $19.42 | 707,200 | — | — |
| 2012-04-02 | $19.73 | $19.73 | 1,021,600 | — | — |
| 2012-03-30 | $19.30 | $19.30 | 1,848,100 | — | — |
| 2012-03-29 | $19.87 | $19.87 | 1,167,000 | — | — |
| 2012-03-28 | $19.53 | $19.53 | 815,500 | — | — |
| 2012-03-27 | $19.65 | $19.65 | 882,300 | — | — |
| 2012-03-26 | $19.94 | $19.94 | 1,324,800 | — | — |
| 2012-03-23 | $19.80 | $19.80 | 2,301,800 | — | — |
| 2012-03-22 | $19.55 | $19.55 | 1,949,200 | — | — |
| 2012-03-21 | $18.53 | $18.53 | 1,653,400 | — | — |
| 2012-03-20 | $18.17 | $18.17 | 788,100 | — | — |
| 2012-03-19 | $18.56 | $18.56 | 1,621,600 | — | — |
| 2012-03-16 | $18.08 | $18.08 | 2,889,000 | — | — |
| 2012-03-15 | $17.46 | $17.46 | 1,270,900 | — | — |
| 2012-03-14 | $16.55 | $16.55 | 673,900 | — | — |
| 2012-03-13 | $16.80 | $16.80 | 673,300 | — | — |
| 2012-03-12 | $16.56 | $16.56 | 537,700 | — | — |
| 2012-03-09 | $17.16 | $17.16 | 965,700 | — | — |
| 2012-03-08 | $17.05 | $17.05 | 1,539,900 | — | — |
| 2012-03-07 | $16.34 | $16.34 | 1,422,200 | — | — |
| 2012-03-06 | $16.74 | $16.74 | 1,226,000 | — | — |
| 2012-03-05 | $17.47 | $17.47 | 977,000 | — | — |
| 2012-03-02 | $17.54 | $17.54 | 1,530,200 | — | — |
| 2012-03-01 | $17.73 | $17.73 | 1,762,700 | — | — |
| 2012-02-29 | $16.96 | $16.96 | 1,119,400 | — | — |
| 2012-02-28 | $16.82 | $16.82 | 1,634,800 | — | — |
| 2012-02-27 | $16.70 | $16.70 | 1,819,600 | — | — |
| 2012-02-24 | $16.94 | $16.94 | 1,171,100 | — | — |
| 2012-02-23 | $17.19 | $17.19 | 992,600 | — | — |
| 2012-02-22 | $16.97 | $16.97 | 1,242,400 | — | — |
| 2012-02-21 | $16.91 | $16.91 | 1,247,300 | — | — |
| 2012-02-17 | $17.57 | $17.57 | 1,396,700 | — | — |
| 2012-02-16 | $18.02 | $18.02 | 2,801,300 | — | — |
| 2012-02-15 | $17.26 | $17.26 | 3,162,600 | — | — |
| 2012-02-14 | $18.27 | $18.27 | 2,893,200 | — | — |
| 2012-02-13 | $18.31 | $18.31 | 2,161,600 | — | — |
| 2012-02-10 | $16.96 | $16.96 | 994,000 | — | — |
| 2012-02-09 | $17.22 | $17.22 | 1,295,000 | — | — |
| 2012-02-08 | $17.42 | $17.42 | 1,728,600 | — | — |
| 2012-02-07 | $17.96 | $17.96 | 1,643,400 | — | — |
| 2012-02-06 | $18.00 | $18.00 | 1,647,400 | — | — |
| 2012-02-03 | $17.66 | $17.66 | 1,694,300 | — | — |
| 2012-02-02 | $18.07 | $18.07 | 1,098,600 | — | — |
| 2012-02-01 | $17.99 | $17.99 | 1,660,600 | — | — |
| 2012-01-31 | $17.70 | $17.70 | 1,631,900 | — | — |
| 2012-01-30 | $17.53 | $17.53 | 1,668,400 | — | — |
| 2012-01-27 | $17.92 | $17.92 | 2,195,100 | — | — |
| 2012-01-26 | $18.20 | $18.20 | 3,330,000 | — | — |
| 2012-01-25 | $18.56 | $18.56 | 2,554,100 | — | — |
| 2012-01-24 | $18.29 | $18.29 | 2,841,300 | — | — |
| 2012-01-23 | $17.44 | $17.44 | 3,018,400 | — | — |
| 2012-01-20 | $17.28 | $17.28 | 1,285,800 | — | — |
| 2012-01-19 | $17.79 | $17.79 | 2,380,300 | — | — |
| 2012-01-18 | $17.57 | $17.57 | 2,109,600 | — | — |
| 2012-01-17 | $16.95 | $16.95 | 1,741,600 | — | — |
| 2012-01-13 | $16.87 | $16.87 | 1,294,400 | — | — |
| 2012-01-12 | $16.42 | $16.42 | 1,731,800 | — | — |
| 2012-01-11 | $16.17 | $16.17 | 2,905,800 | — | — |
| 2012-01-10 | $16.06 | $16.06 | 2,187,400 | — | — |
| 2012-01-09 | $16.28 | $16.28 | 1,764,100 | — | — |
| 2012-01-06 | $16.30 | $16.30 | 2,159,400 | — | — |
| 2012-01-05 | $15.45 | $15.45 | 1,507,500 | — | — |
| 2012-01-04 | $14.78 | $14.78 | 1,219,100 | — | — |
| 2012-01-03 | $14.99 | $14.99 | 1,052,800 | — | — |