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
- 1998-12-08 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 | $24.00 | $24.00 | 11,498 | — | — |
| 2012-12-28 | $23.52 | $23.52 | 8,242 | — | — |
| 2012-12-27 | $23.52 | $23.52 | 9,854 | — | — |
| 2012-12-26 | $24.00 | $24.00 | 7,131 | — | — |
| 2012-12-24 | $24.00 | $24.00 | 3,410 | — | — |
| 2012-12-21 | $24.96 | $24.96 | 17,913 | — | — |
| 2012-12-20 | $24.96 | $24.96 | 6,110 | — | — |
| 2012-12-19 | $24.96 | $24.96 | 9,860 | — | — |
| 2012-12-18 | $24.96 | $24.96 | 14,413 | — | — |
| 2012-12-17 | $24.48 | $24.48 | 33,923 | — | — |
| 2012-12-14 | $23.52 | $23.52 | 23,083 | — | — |
| 2012-12-13 | $24.00 | $24.00 | 37,421 | — | — |
| 2012-12-12 | $24.00 | $24.00 | 36,231 | — | — |
| 2012-12-11 | $23.52 | $23.52 | 23,113 | — | — |
| 2012-12-10 | $23.04 | $23.04 | 31,494 | — | — |
| 2012-12-07 | $23.04 | $23.04 | 36,488 | — | — |
| 2012-12-06 | $24.48 | $24.48 | 69,850 | — | — |
| 2012-12-05 | $25.44 | $25.44 | 17,760 | — | — |
| 2012-12-04 | $25.92 | $25.92 | 28,671 | — | — |
| 2012-12-03 | $25.92 | $25.92 | 13,825 | — | — |
| 2012-11-30 | $25.44 | $25.44 | 42,035 | — | — |
| 2012-11-29 | $25.44 | $25.44 | 40,206 | — | — |
| 2012-11-28 | $25.92 | $25.92 | 78,933 | — | — |
| 2012-11-27 | $24.00 | $24.00 | 54,150 | — | — |
| 2012-11-26 | $22.08 | $22.08 | 16,198 | — | — |
| 2012-11-23 | $23.04 | $23.04 | 6,563 | — | — |
| 2012-11-21 | $22.56 | $22.56 | 12,423 | — | — |
| 2012-11-20 | $22.56 | $22.56 | 7,690 | — | — |
| 2012-11-19 | $22.08 | $22.08 | 13,523 | — | — |
| 2012-11-16 | $23.52 | $23.52 | 22,648 | — | — |
| 2012-11-15 | $22.08 | $22.08 | 33,750 | — | — |
| 2012-11-14 | $24.00 | $24.00 | 34,844 | — | — |
| 2012-11-13 | $25.44 | $25.44 | 25,358 | — | — |
| 2012-11-12 | $27.36 | $27.36 | 18,325 | — | — |
| 2012-11-09 | $25.92 | $25.92 | 29,650 | — | — |
| 2012-11-08 | $29.28 | $29.28 | 29,954 | — | — |
| 2012-11-07 | $32.16 | $32.16 | 8,229 | — | — |
| 2012-11-06 | $31.68 | $31.68 | 9,790 | — | — |
| 2012-11-05 | $32.64 | $32.64 | 5,067 | — | — |
| 2012-11-02 | $32.64 | $32.64 | 12,240 | — | — |
| 2012-11-01 | $33.60 | $33.60 | 5,398 | — | — |
| 2012-10-31 | $34.56 | $34.56 | 4,731 | — | — |
| 2012-10-26 | $33.60 | $33.60 | 8,965 | — | — |
| 2012-10-25 | $34.56 | $34.56 | 4,783 | — | — |
| 2012-10-24 | $34.56 | $34.56 | 8,527 | — | — |
| 2012-10-23 | $34.56 | $34.56 | 23,977 | — | — |
| 2012-10-22 | $34.56 | $34.56 | 22,383 | — | — |
| 2012-10-19 | $33.12 | $33.12 | 10,554 | — | — |
| 2012-10-18 | $32.64 | $32.64 | 15,517 | — | — |
| 2012-10-17 | $30.24 | $30.24 | 18,069 | — | — |
| 2012-10-16 | $33.12 | $33.12 | 15,223 | — | — |
| 2012-10-15 | $32.64 | $32.64 | 19,640 | — | — |
| 2012-10-12 | $34.08 | $34.08 | 16,429 | — | — |
| 2012-10-11 | $34.08 | $34.08 | 52,031 | — | — |
| 2012-10-10 | $33.60 | $33.60 | 118,819 | — | — |
| 2012-10-09 | $29.28 | $29.28 | 8,694 | — | — |
| 2012-10-08 | $29.76 | $29.76 | 7,004 | — | — |
| 2012-10-05 | $29.76 | $29.76 | 13,310 | — | — |
| 2012-10-04 | $28.32 | $28.32 | 15,181 | — | — |
| 2012-10-03 | $28.32 | $28.32 | 3,971 | — | — |
| 2012-10-02 | $28.32 | $28.32 | 6,583 | — | — |
| 2012-10-01 | $29.28 | $29.28 | 4,744 | — | — |
| 2012-09-28 | $28.32 | $28.32 | 4,954 | — | — |
| 2012-09-27 | $28.80 | $28.80 | 5,498 | — | — |
| 2012-09-26 | $28.32 | $28.32 | 15,875 | — | — |
| 2012-09-25 | $28.80 | $28.80 | 7,421 | — | — |
| 2012-09-24 | $29.76 | $29.76 | 10,763 | — | — |
| 2012-09-21 | $28.80 | $28.80 | 11,285 | — | — |
| 2012-09-20 | $30.24 | $30.24 | 12,715 | — | — |
| 2012-09-19 | $30.72 | $30.72 | 17,975 | — | — |
| 2012-09-18 | $30.24 | $30.24 | 21,242 | — | — |
| 2012-09-17 | $29.28 | $29.28 | 8,933 | — | — |
| 2012-09-14 | $27.84 | $27.84 | 4,452 | — | — |
| 2012-09-13 | $28.32 | $28.32 | 12,717 | — | — |
| 2012-09-12 | $28.32 | $28.32 | 6,869 | — | — |
| 2012-09-11 | $29.28 | $29.28 | 11,538 | — | — |
| 2012-09-10 | $29.28 | $29.28 | 20,202 | — | — |
| 2012-09-07 | $27.36 | $27.36 | 11,335 | — | — |
| 2012-09-06 | $26.40 | $26.40 | 57,523 | — | — |
| 2012-09-05 | $25.92 | $25.92 | 4,467 | — | — |
| 2012-09-04 | $25.92 | $25.92 | 10,106 | — | — |
| 2012-08-31 | $26.40 | $26.40 | 5,023 | — | — |
| 2012-08-30 | $26.40 | $26.40 | 7,254 | — | — |
| 2012-08-29 | $27.84 | $27.84 | 4,788 | — | — |
| 2012-08-28 | $27.84 | $27.84 | 3,938 | — | — |
| 2012-08-27 | $28.32 | $28.32 | 6,094 | — | — |
| 2012-08-24 | $28.32 | $28.32 | 21,604 | — | — |
| 2012-08-23 | $26.88 | $26.88 | 4,063 | — | — |
| 2012-08-22 | $27.36 | $27.36 | 6,992 | — | — |
| 2012-08-21 | $26.88 | $26.88 | 2,946 | — | — |
| 2012-08-20 | $27.36 | $27.36 | 10,402 | — | — |
| 2012-08-17 | $26.40 | $26.40 | 2,492 | — | — |
| 2012-08-16 | $25.44 | $25.44 | 3,123 | — | — |
| 2012-08-15 | $26.40 | $26.40 | 3,500 | — | — |
| 2012-08-14 | $25.92 | $25.92 | 5,433 | — | — |
| 2012-08-13 | $26.88 | $26.88 | 5,300 | — | — |
| 2012-08-10 | $26.40 | $26.40 | 2,504 | — | — |
| 2012-08-09 | $26.40 | $26.40 | 2,275 | — | — |
| 2012-08-08 | $25.92 | $25.92 | 1,860 | — | — |
| 2012-08-07 | $27.36 | $27.36 | 8,500 | — | — |
| 2012-08-06 | $25.44 | $25.44 | 3,538 | — | — |
| 2012-08-03 | $24.96 | $24.96 | 5,177 | — | — |
| 2012-08-02 | $24.00 | $24.00 | 5,121 | — | — |
| 2012-08-01 | $24.00 | $24.00 | 4,463 | — | — |
| 2012-07-31 | $23.04 | $23.04 | 7,994 | — | — |
| 2012-07-30 | $23.52 | $23.52 | 4,985 | — | — |
| 2012-07-27 | $22.08 | $22.08 | 2,648 | — | — |
| 2012-07-26 | $22.56 | $22.56 | 4,367 | — | — |
| 2012-07-25 | $22.08 | $22.08 | 5,050 | — | — |
| 2012-07-24 | $23.04 | $23.04 | 3,133 | — | — |
| 2012-07-23 | $24.00 | $24.00 | 6,196 | — | — |
| 2012-07-20 | $24.96 | $24.96 | 6,094 | — | — |
| 2012-07-19 | $26.88 | $26.88 | 12,092 | — | — |
| 2012-07-18 | $26.40 | $26.40 | 14,831 | — | — |
| 2012-07-17 | $24.00 | $24.00 | 3,496 | — | — |
| 2012-07-16 | $24.00 | $24.00 | 6,313 | — | — |
| 2012-07-13 | $23.04 | $23.04 | 1,927 | — | — |
| 2012-07-12 | $22.08 | $22.08 | 1,652 | — | — |
| 2012-07-11 | $21.60 | $21.60 | 4,444 | — | — |
| 2012-07-10 | $23.04 | $23.04 | 2,017 | — | — |
| 2012-07-09 | $23.04 | $23.04 | 3,340 | — | — |
| 2012-07-06 | $23.52 | $23.52 | 3,617 | — | — |
| 2012-07-05 | $23.52 | $23.52 | 2,696 | — | — |
| 2012-07-03 | $22.56 | $22.56 | 2,144 | — | — |
| 2012-07-02 | $22.08 | $22.08 | 783 | — | — |
| 2012-06-29 | $22.08 | $22.08 | 1,040 | — | — |
| 2012-06-28 | $22.56 | $22.56 | 663 | — | — |
| 2012-06-27 | $22.08 | $22.08 | 3,092 | — | — |
| 2012-06-26 | $20.64 | $20.64 | 2,294 | — | — |
| 2012-06-25 | $22.08 | $22.08 | 3,173 | — | — |
| 2012-06-22 | $23.52 | $23.52 | 7,106 | — | — |
| 2012-06-21 | $24.96 | $24.96 | 8,573 | — | — |
| 2012-06-20 | $22.08 | $22.08 | 7,302 | — | — |
| 2012-06-19 | $20.64 | $20.64 | 6,273 | — | — |
| 2012-06-18 | $19.68 | $19.68 | 2,040 | — | — |
| 2012-06-15 | $19.20 | $19.20 | 3,308 | — | — |
| 2012-06-14 | $19.68 | $19.68 | 4,654 | — | — |
| 2012-06-13 | $19.20 | $19.20 | 8,354 | — | — |
| 2012-06-12 | $20.64 | $20.64 | 3,615 | — | — |
| 2012-06-11 | $19.68 | $19.68 | 6,833 | — | — |
| 2012-06-08 | $20.16 | $20.16 | 4,081 | — | — |
| 2012-06-07 | $21.12 | $21.12 | 4,542 | — | — |
| 2012-06-06 | $19.68 | $19.68 | 5,679 | — | — |
| 2012-06-05 | $19.20 | $19.20 | 4,171 | — | — |
| 2012-06-04 | $19.20 | $19.20 | 7,719 | — | — |
| 2012-06-01 | $20.16 | $20.16 | 4,088 | — | — |
| 2012-05-31 | $20.16 | $20.16 | 5,546 | — | — |
| 2012-05-30 | $21.12 | $21.12 | 3,771 | — | — |
| 2012-05-29 | $21.12 | $21.12 | 4,250 | — | — |
| 2012-05-25 | $21.60 | $21.60 | 4,417 | — | — |
| 2012-05-24 | $22.08 | $22.08 | 14,408 | — | — |
| 2012-05-23 | $21.12 | $21.12 | 4,840 | — | — |
| 2012-05-22 | $21.60 | $21.60 | 4,081 | — | — |
| 2012-05-21 | $22.08 | $22.08 | 2,679 | — | — |
| 2012-05-18 | $22.08 | $22.08 | 7,254 | — | — |
| 2012-05-17 | $21.60 | $21.60 | 9,113 | — | — |
| 2012-05-16 | $22.08 | $22.08 | 14,427 | — | — |
| 2012-05-15 | $23.04 | $23.04 | 4,658 | — | — |
| 2012-05-14 | $23.52 | $23.52 | 4,563 | — | — |
| 2012-05-11 | $24.00 | $24.00 | 6,250 | — | — |
| 2012-05-10 | $23.52 | $23.52 | 12,583 | — | — |
| 2012-05-09 | $23.52 | $23.52 | 4,792 | — | — |
| 2012-05-08 | $24.00 | $24.00 | 9,021 | — | — |
| 2012-05-07 | $25.44 | $25.44 | 3,100 | — | — |
| 2012-05-04 | $25.44 | $25.44 | 3,479 | — | — |
| 2012-05-03 | $25.92 | $25.92 | 3,025 | — | — |
| 2012-05-02 | $25.44 | $25.44 | 3,210 | — | — |
| 2012-05-01 | $25.92 | $25.92 | 7,088 | — | — |
| 2012-04-30 | $25.92 | $25.92 | 3,613 | — | — |
| 2012-04-27 | $25.92 | $25.92 | 4,329 | — | — |
| 2012-04-26 | $25.92 | $25.92 | 6,488 | — | — |
| 2012-04-25 | $25.44 | $25.44 | 8,600 | — | — |
| 2012-04-24 | $25.92 | $25.92 | 6,310 | — | — |
| 2012-04-23 | $26.88 | $26.88 | 15,340 | — | — |
| 2012-04-20 | $27.84 | $27.84 | 5,604 | — | — |
| 2012-04-19 | $28.80 | $28.80 | 4,733 | — | — |
| 2012-04-18 | $28.80 | $28.80 | 2,644 | — | — |
| 2012-04-17 | $28.80 | $28.80 | 3,398 | — | — |
| 2012-04-16 | $28.80 | $28.80 | 4,325 | — | — |
| 2012-04-13 | $29.76 | $29.76 | 6,160 | — | — |
| 2012-04-12 | $28.80 | $28.80 | 4,608 | — | — |
| 2012-04-11 | $28.80 | $28.80 | 10,648 | — | — |
| 2012-04-10 | $29.76 | $29.76 | 6,477 | — | — |
| 2012-04-09 | $31.20 | $31.20 | 12,438 | — | — |
| 2012-04-05 | $32.16 | $32.16 | 14,002 | — | — |
| 2012-04-04 | $31.68 | $31.68 | 11,131 | — | — |
| 2012-04-03 | $33.12 | $33.12 | 6,763 | — | — |
| 2012-04-02 | $33.12 | $33.12 | 13,521 | — | — |
| 2012-03-30 | $32.16 | $32.16 | 6,410 | — | — |
| 2012-03-29 | $31.20 | $31.20 | 8,740 | — | — |
| 2012-03-28 | $33.12 | $33.12 | 14,292 | — | — |
| 2012-03-27 | $32.16 | $32.16 | 8,085 | — | — |
| 2012-03-26 | $29.76 | $29.76 | 24,146 | — | — |
| 2012-03-23 | $29.28 | $29.28 | 6,310 | — | — |
| 2012-03-22 | $29.28 | $29.28 | 11,525 | — | — |
| 2012-03-21 | $29.76 | $29.76 | 9,985 | — | — |
| 2012-03-20 | $28.80 | $28.80 | 7,690 | — | — |
| 2012-03-19 | $28.32 | $28.32 | 2,369 | — | — |
| 2012-03-16 | $27.84 | $27.84 | 8,873 | — | — |
| 2012-03-15 | $28.80 | $28.80 | 8,083 | — | — |
| 2012-03-14 | $29.76 | $29.76 | 8,610 | — | — |
| 2012-03-13 | $31.20 | $31.20 | 26,521 | — | — |
| 2012-03-12 | $29.76 | $29.76 | 4,125 | — | — |
| 2012-03-09 | $30.24 | $30.24 | 5,317 | — | — |
| 2012-03-08 | $30.72 | $30.72 | 6,500 | — | — |
| 2012-03-07 | $30.24 | $30.24 | 4,979 | — | — |
| 2012-03-06 | $30.24 | $30.24 | 6,871 | — | — |
| 2012-03-05 | $31.20 | $31.20 | 10,383 | — | — |
| 2012-03-02 | $29.76 | $29.76 | 3,965 | — | — |
| 2012-03-01 | $27.36 | $27.36 | 5,425 | — | — |
| 2012-02-29 | $27.84 | $27.84 | 6,685 | — | — |
| 2012-02-28 | $28.80 | $28.80 | 5,450 | — | — |
| 2012-02-27 | $27.84 | $27.84 | 7,104 | — | — |
| 2012-02-24 | $28.32 | $28.32 | 4,608 | — | — |
| 2012-02-23 | $28.80 | $28.80 | 6,823 | — | — |
| 2012-02-22 | $28.32 | $28.32 | 10,725 | — | — |
| 2012-02-21 | $29.76 | $29.76 | 10,938 | — | — |
| 2012-02-17 | $30.24 | $30.24 | 16,113 | — | — |
| 2012-02-16 | $26.40 | $26.40 | 21,950 | — | — |
| 2012-02-15 | $29.28 | $29.28 | 14,044 | — | — |
| 2012-02-14 | $30.72 | $30.72 | 7,981 | — | — |
| 2012-02-13 | $31.68 | $31.68 | 8,019 | — | — |
| 2012-02-10 | $31.68 | $31.68 | 5,033 | — | — |
| 2012-02-09 | $31.68 | $31.68 | 7,810 | — | — |
| 2012-02-08 | $33.12 | $33.12 | 6,946 | — | — |
| 2012-02-07 | $33.12 | $33.12 | 23,935 | — | — |
| 2012-02-06 | $31.68 | $31.68 | 19,735 | — | — |
| 2012-02-03 | $32.64 | $32.64 | 15,538 | — | — |
| 2012-02-02 | $33.12 | $33.12 | 30,075 | — | — |
| 2012-02-01 | $35.52 | $35.52 | 102,040 | — | — |
| 2012-01-31 | $32.64 | $32.64 | 60,648 | — | — |
| 2012-01-30 | $27.36 | $27.36 | 10,229 | — | — |
| 2012-01-27 | $28.80 | $28.80 | 17,140 | — | — |
| 2012-01-26 | $26.40 | $26.40 | 11,740 | — | — |
| 2012-01-25 | $25.92 | $25.92 | 11,138 | — | — |
| 2012-01-24 | $25.92 | $25.92 | 30,315 | — | — |
| 2012-01-23 | $24.00 | $24.00 | 38,467 | — | — |
| 2012-01-20 | $20.64 | $20.64 | 16,242 | — | — |
| 2012-01-19 | $19.68 | $19.68 | 14,446 | — | — |
| 2012-01-18 | $20.16 | $20.16 | 15,088 | — | — |
| 2012-01-17 | $20.16 | $20.16 | 43,231 | — | — |
| 2012-01-13 | $20.64 | $20.64 | 6,748 | — | — |
| 2012-01-12 | $21.12 | $21.12 | 8,200 | — | — |
| 2012-01-11 | $20.64 | $20.64 | 6,948 | — | — |
| 2012-01-10 | $21.60 | $21.60 | 9,323 | — | — |
| 2012-01-09 | $21.60 | $21.60 | 15,698 | — | — |
| 2012-01-06 | $21.12 | $21.12 | 3,958 | — | — |
| 2012-01-05 | $20.64 | $20.64 | 14,404 | — | — |
| 2012-01-04 | $21.60 | $21.60 | 10,254 | — | — |
| 2012-01-03 | $21.12 | $21.12 | 9,123 | — | — |