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
- 1988-02-04 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 | $19.46 | $22.12 | 139,400 | — | — |
| 2012-12-28 | $19.65 | $22.34 | 133,700 | — | — |
| 2012-12-27 | $19.65 | $22.34 | 48,400 | — | — |
| 2012-12-26 | $19.75 | $22.36 | 99,800 | — | — |
| 2012-12-24 | $19.19 | $21.73 | 51,100 | — | — |
| 2012-12-21 | $19.87 | $22.50 | 307,800 | — | — |
| 2012-12-20 | $20.06 | $22.71 | 93,600 | — | — |
| 2012-12-19 | $19.98 | $22.62 | 101,100 | — | — |
| 2012-12-18 | $20.18 | $22.85 | 48,000 | — | — |
| 2012-12-17 | $19.92 | $22.55 | 128,600 | — | — |
| 2012-12-14 | $20.04 | $22.69 | 145,400 | — | — |
| 2012-12-13 | $20.62 | $23.35 | 38,500 | — | — |
| 2012-12-12 | $20.54 | $23.25 | 33,800 | — | — |
| 2012-12-11 | $20.79 | $23.54 | 224,700 | — | — |
| 2012-12-10 | $20.44 | $23.14 | 22,900 | — | — |
| 2012-12-07 | $20.47 | $23.18 | 31,900 | — | — |
| 2012-12-06 | $19.93 | $22.56 | 59,200 | — | — |
| 2012-12-05 | $19.92 | $22.55 | 36,100 | — | — |
| 2012-12-04 | $20.02 | $22.67 | 157,900 | — | — |
| 2012-12-03 | $20.02 | $22.67 | 131,700 | — | — |
| 2012-11-30 | $20.02 | $22.67 | 116,000 | — | — |
| 2012-11-29 | $20.04 | $22.69 | 66,700 | — | — |
| 2012-11-28 | $19.78 | $22.39 | 162,700 | — | — |
| 2012-11-27 | $20.00 | $22.64 | 133,100 | — | — |
| 2012-11-26 | $19.46 | $22.03 | 39,500 | — | — |
| 2012-11-23 | $18.82 | $21.31 | 16,500 | — | — |
| 2012-11-21 | $18.66 | $21.13 | 31,600 | — | — |
| 2012-11-20 | $17.82 | $20.18 | 20,800 | — | — |
| 2012-11-19 | $17.96 | $20.33 | 51,200 | — | — |
| 2012-11-16 | $17.55 | $19.87 | 56,500 | — | — |
| 2012-11-15 | $16.60 | $18.79 | 54,600 | — | — |
| 2012-11-14 | $16.83 | $19.05 | 33,000 | — | — |
| 2012-11-13 | $17.17 | $19.44 | 57,700 | — | — |
| 2012-11-12 | $17.27 | $19.55 | 33,200 | — | — |
| 2012-11-09 | $17.20 | $19.47 | 47,900 | — | — |
| 2012-11-08 | $17.50 | $19.81 | 61,100 | — | — |
| 2012-11-07 | $17.80 | $20.15 | 62,200 | — | — |
| 2012-11-06 | $18.33 | $20.75 | 20,600 | — | — |
| 2012-11-05 | $18.01 | $20.39 | 16,600 | — | — |
| 2012-11-02 | $18.14 | $20.54 | 101,700 | — | — |
| 2012-11-01 | $18.55 | $21.00 | 60,200 | — | — |
| 2012-10-31 | $18.26 | $20.67 | 38,800 | — | — |
| 2012-10-26 | $18.30 | $20.72 | 21,200 | — | — |
| 2012-10-25 | $18.29 | $20.71 | 47,500 | — | — |
| 2012-10-24 | $18.05 | $20.44 | 41,600 | — | — |
| 2012-10-23 | $18.10 | $20.49 | 45,600 | — | — |
| 2012-10-22 | $17.80 | $20.15 | 32,200 | — | — |
| 2012-10-19 | $17.67 | $20.01 | 40,800 | — | — |
| 2012-10-18 | $18.41 | $20.84 | 16,300 | — | — |
| 2012-10-17 | $18.79 | $21.27 | 29,600 | — | — |
| 2012-10-16 | $18.83 | $21.32 | 72,600 | — | — |
| 2012-10-15 | $18.67 | $21.14 | 66,000 | — | — |
| 2012-10-12 | $18.49 | $20.93 | 61,900 | — | — |
| 2012-10-11 | $18.50 | $20.95 | 88,500 | — | — |
| 2012-10-10 | $18.30 | $20.72 | 237,100 | — | — |
| 2012-10-09 | $17.41 | $19.71 | 75,300 | — | — |
| 2012-10-08 | $17.68 | $20.02 | 52,900 | — | — |
| 2012-10-05 | $18.12 | $20.51 | 54,800 | — | — |
| 2012-10-04 | $18.73 | $21.21 | 46,800 | — | — |
| 2012-10-03 | $18.55 | $21.00 | 39,300 | — | — |
| 2012-10-02 | $19.06 | $21.58 | 121,600 | — | — |
| 2012-10-01 | $18.84 | $21.33 | 110,100 | — | — |
| 2012-09-28 | $18.30 | $20.72 | 40,400 | — | — |
| 2012-09-27 | $18.47 | $20.91 | 36,300 | — | — |
| 2012-09-26 | $18.28 | $20.70 | 73,900 | — | — |
| 2012-09-25 | $18.20 | $20.51 | 55,700 | — | — |
| 2012-09-24 | $18.31 | $20.64 | 70,900 | — | — |
| 2012-09-21 | $18.17 | $20.48 | 105,000 | — | — |
| 2012-09-20 | $18.00 | $20.29 | 68,800 | — | — |
| 2012-09-19 | $18.14 | $20.45 | 60,100 | — | — |
| 2012-09-18 | $18.15 | $20.46 | 80,200 | — | — |
| 2012-09-17 | $17.86 | $20.13 | 82,600 | — | — |
| 2012-09-14 | $17.15 | $19.33 | 57,500 | — | — |
| 2012-09-13 | $16.80 | $18.94 | 45,000 | — | — |
| 2012-09-12 | $16.54 | $18.64 | 33,600 | — | — |
| 2012-09-11 | $16.53 | $18.63 | 69,800 | — | — |
| 2012-09-10 | $16.96 | $19.12 | 131,000 | — | — |
| 2012-09-07 | $16.67 | $18.79 | 72,500 | — | — |
| 2012-09-06 | $16.81 | $18.95 | 41,400 | — | — |
| 2012-09-05 | $16.44 | $18.53 | 90,200 | — | — |
| 2012-09-04 | $16.50 | $18.60 | 111,000 | — | — |
| 2012-08-31 | $16.60 | $18.71 | 122,700 | — | — |
| 2012-08-30 | $16.41 | $18.50 | 80,200 | — | — |
| 2012-08-29 | $16.83 | $18.97 | 43,400 | — | — |
| 2012-08-28 | $16.73 | $18.86 | 69,700 | — | — |
| 2012-08-27 | $16.67 | $18.79 | 30,500 | — | — |
| 2012-08-24 | $16.76 | $18.89 | 59,200 | — | — |
| 2012-08-23 | $16.82 | $18.96 | 35,000 | — | — |
| 2012-08-22 | $17.33 | $19.53 | 22,700 | — | — |
| 2012-08-21 | $17.52 | $19.75 | 57,000 | — | — |
| 2012-08-20 | $17.43 | $19.65 | 32,600 | — | — |
| 2012-08-17 | $17.55 | $19.78 | 122,100 | — | — |
| 2012-08-16 | $17.28 | $19.48 | 285,700 | — | — |
| 2012-08-15 | $17.28 | $19.48 | 130,500 | — | — |
| 2012-08-14 | $17.23 | $19.42 | 63,700 | — | — |
| 2012-08-13 | $17.38 | $19.59 | 178,900 | — | — |
| 2012-08-10 | $17.36 | $19.57 | 74,700 | — | — |
| 2012-08-09 | $17.72 | $19.97 | 219,300 | — | — |
| 2012-08-08 | $17.11 | $19.29 | 19,900 | — | — |
| 2012-08-07 | $17.23 | $19.42 | 38,600 | — | — |
| 2012-08-06 | $17.11 | $19.29 | 18,800 | — | — |
| 2012-08-03 | $17.02 | $19.18 | 40,300 | — | — |
| 2012-08-02 | $16.54 | $18.64 | 79,200 | — | — |
| 2012-08-01 | $16.49 | $18.59 | 119,300 | — | — |
| 2012-07-31 | $16.26 | $18.33 | 62,700 | — | — |
| 2012-07-30 | $16.25 | $18.32 | 43,500 | — | — |
| 2012-07-27 | $16.68 | $18.80 | 96,200 | — | — |
| 2012-07-26 | $16.43 | $18.52 | 27,400 | — | — |
| 2012-07-25 | $16.13 | $18.18 | 38,600 | — | — |
| 2012-07-24 | $16.02 | $18.06 | 136,000 | — | — |
| 2012-07-23 | $15.99 | $18.02 | 143,700 | — | — |
| 2012-07-20 | $16.00 | $18.03 | 60,400 | — | — |
| 2012-07-19 | $16.18 | $18.24 | 58,500 | — | — |
| 2012-07-18 | $16.36 | $18.44 | 72,800 | — | — |
| 2012-07-17 | $16.44 | $18.53 | 193,600 | — | — |
| 2012-07-16 | $17.01 | $19.17 | 83,000 | — | — |
| 2012-07-13 | $17.26 | $19.46 | 113,500 | — | — |
| 2012-07-12 | $17.45 | $19.67 | 131,700 | — | — |
| 2012-07-11 | $17.81 | $20.08 | 32,600 | — | — |
| 2012-07-10 | $17.78 | $20.04 | 33,900 | — | — |
| 2012-07-09 | $17.81 | $20.08 | 50,600 | — | — |
| 2012-07-06 | $17.78 | $20.04 | 18,900 | — | — |
| 2012-07-05 | $18.01 | $20.30 | 18,200 | — | — |
| 2012-07-03 | $17.95 | $20.23 | 35,600 | — | — |
| 2012-07-02 | $17.81 | $20.08 | 48,200 | — | — |
| 2012-06-29 | $17.27 | $19.47 | 73,000 | — | — |
| 2012-06-28 | $17.04 | $19.21 | 76,800 | — | — |
| 2012-06-27 | $16.70 | $18.82 | 21,000 | — | — |
| 2012-06-26 | $16.71 | $18.75 | 25,000 | — | — |
| 2012-06-25 | $16.44 | $18.44 | 72,400 | — | — |
| 2012-06-22 | $16.52 | $18.53 | 215,300 | — | — |
| 2012-06-21 | $16.52 | $18.53 | 42,500 | — | — |
| 2012-06-20 | $17.12 | $19.21 | 29,000 | — | — |
| 2012-06-19 | $17.33 | $19.44 | 65,400 | — | — |
| 2012-06-18 | $16.49 | $18.50 | 66,500 | — | — |
| 2012-06-15 | $16.62 | $18.64 | 83,400 | — | — |
| 2012-06-14 | $16.63 | $18.66 | 29,000 | — | — |
| 2012-06-13 | $16.35 | $18.34 | 46,200 | — | — |
| 2012-06-12 | $16.70 | $18.73 | 219,000 | — | — |
| 2012-06-11 | $16.43 | $18.43 | 78,300 | — | — |
| 2012-06-08 | $16.93 | $18.99 | 172,100 | — | — |
| 2012-06-07 | $16.56 | $18.58 | 78,000 | — | — |
| 2012-06-06 | $16.42 | $18.42 | 55,600 | — | — |
| 2012-06-05 | $16.06 | $18.02 | 32,400 | — | — |
| 2012-06-04 | $16.05 | $18.00 | 74,000 | — | — |
| 2012-06-01 | $15.56 | $17.46 | 58,900 | — | — |
| 2012-05-31 | $15.70 | $17.61 | 69,500 | — | — |
| 2012-05-30 | $15.47 | $17.35 | 70,500 | — | — |
| 2012-05-29 | $15.74 | $17.66 | 43,600 | — | — |
| 2012-05-25 | $16.00 | $17.95 | 91,100 | — | — |
| 2012-05-24 | $15.81 | $17.74 | 27,700 | — | — |
| 2012-05-23 | $15.72 | $17.63 | 44,000 | — | — |
| 2012-05-22 | $15.60 | $17.50 | 59,000 | — | — |
| 2012-05-21 | $16.09 | $18.05 | 73,800 | — | — |
| 2012-05-18 | $15.67 | $17.58 | 76,500 | — | — |
| 2012-05-17 | $15.54 | $17.43 | 81,400 | — | — |
| 2012-05-16 | $15.95 | $17.89 | 69,400 | — | — |
| 2012-05-15 | $15.57 | $17.47 | 40,000 | — | — |
| 2012-05-14 | $15.48 | $17.37 | 66,500 | — | — |
| 2012-05-11 | $15.60 | $17.50 | 71,100 | — | — |
| 2012-05-10 | $16.00 | $17.95 | 129,000 | — | — |
| 2012-05-09 | $15.81 | $17.74 | 66,000 | — | — |
| 2012-05-08 | $15.83 | $17.76 | 99,600 | — | — |
| 2012-05-07 | $15.44 | $17.32 | 47,000 | — | — |
| 2012-05-04 | $15.20 | $17.05 | 67,200 | — | — |
| 2012-05-03 | $15.48 | $17.37 | 56,000 | — | — |
| 2012-05-02 | $15.65 | $17.56 | 64,400 | — | — |
| 2012-05-01 | $15.61 | $17.51 | 77,000 | — | — |
| 2012-04-30 | $15.75 | $17.67 | 83,000 | — | — |
| 2012-04-27 | $15.92 | $17.86 | 87,500 | — | — |
| 2012-04-26 | $15.77 | $17.69 | 40,100 | — | — |
| 2012-04-25 | $16.11 | $18.07 | 32,200 | — | — |
| 2012-04-24 | $15.72 | $17.63 | 49,300 | — | — |
| 2012-04-23 | $15.47 | $17.35 | 75,200 | — | — |
| 2012-04-20 | $16.05 | $18.00 | 62,900 | — | — |
| 2012-04-19 | $15.94 | $17.88 | 71,500 | — | — |
| 2012-04-18 | $16.12 | $18.08 | 57,300 | — | — |
| 2012-04-17 | $16.28 | $18.26 | 46,100 | — | — |
| 2012-04-16 | $16.20 | $18.17 | 98,100 | — | — |
| 2012-04-13 | $15.85 | $17.78 | 44,600 | — | — |
| 2012-04-12 | $16.11 | $18.07 | 48,300 | — | — |
| 2012-04-11 | $15.88 | $17.81 | 44,600 | — | — |
| 2012-04-10 | $15.69 | $17.60 | 79,200 | — | — |
| 2012-04-09 | $15.98 | $17.93 | 81,100 | — | — |
| 2012-04-05 | $16.12 | $18.08 | 103,800 | — | — |
| 2012-04-04 | $15.76 | $17.68 | 44,000 | — | — |
| 2012-04-03 | $16.01 | $17.96 | 64,000 | — | — |
| 2012-04-02 | $16.08 | $18.04 | 276,600 | — | — |
| 2012-03-30 | $15.69 | $17.60 | 73,400 | — | — |
| 2012-03-29 | $15.63 | $17.53 | 81,600 | — | — |
| 2012-03-28 | $15.67 | $17.58 | 120,200 | — | — |
| 2012-03-27 | $15.93 | $17.78 | 83,400 | — | — |
| 2012-03-26 | $16.09 | $17.96 | 165,600 | — | — |
| 2012-03-23 | $15.58 | $17.39 | 108,200 | — | — |
| 2012-03-22 | $15.07 | $16.82 | 154,000 | — | — |
| 2012-03-21 | $15.13 | $16.89 | 223,800 | — | — |
| 2012-03-20 | $15.53 | $17.33 | 97,800 | — | — |
| 2012-03-19 | $15.87 | $17.71 | 102,600 | — | — |
| 2012-03-16 | $15.83 | $17.67 | 222,000 | — | — |
| 2012-03-15 | $16.00 | $17.86 | 220,200 | — | — |
| 2012-03-14 | $15.88 | $17.72 | 354,700 | — | — |
| 2012-03-13 | $16.32 | $18.22 | 150,300 | — | — |
| 2012-03-12 | $16.36 | $18.26 | 57,700 | — | — |
| 2012-03-09 | $16.42 | $18.33 | 101,100 | — | — |
| 2012-03-08 | $16.28 | $18.17 | 61,300 | — | — |
| 2012-03-07 | $16.14 | $18.01 | 49,800 | — | — |
| 2012-03-06 | $16.09 | $17.96 | 40,200 | — | — |
| 2012-03-05 | $16.33 | $18.23 | 52,700 | — | — |
| 2012-03-02 | $16.22 | $18.10 | 112,000 | — | — |
| 2012-03-01 | $16.73 | $18.67 | 48,700 | — | — |
| 2012-02-29 | $16.87 | $18.83 | 89,600 | — | — |
| 2012-02-28 | $17.08 | $19.06 | 133,000 | — | — |
| 2012-02-27 | $17.35 | $19.37 | 70,600 | — | — |
| 2012-02-24 | $17.25 | $19.25 | 35,200 | — | — |
| 2012-02-23 | $17.54 | $19.58 | 50,100 | — | — |
| 2012-02-22 | $17.13 | $19.12 | 100,300 | — | — |
| 2012-02-21 | $17.09 | $19.08 | 94,100 | — | — |
| 2012-02-17 | $17.46 | $19.49 | 62,300 | — | — |
| 2012-02-16 | $17.84 | $19.91 | 43,000 | — | — |
| 2012-02-15 | $16.99 | $18.96 | 43,000 | — | — |
| 2012-02-14 | $17.06 | $19.04 | 57,900 | — | — |
| 2012-02-13 | $17.06 | $19.04 | 66,000 | — | — |
| 2012-02-10 | $16.90 | $18.86 | 70,800 | — | — |
| 2012-02-09 | $17.38 | $19.40 | 48,800 | — | — |
| 2012-02-08 | $17.18 | $19.18 | 62,500 | — | — |
| 2012-02-07 | $17.30 | $19.31 | 68,800 | — | — |
| 2012-02-06 | $17.49 | $19.52 | 74,700 | — | — |
| 2012-02-03 | $17.85 | $19.92 | 78,400 | — | — |
| 2012-02-02 | $17.70 | $19.76 | 55,400 | — | — |
| 2012-02-01 | $17.40 | $19.42 | 57,200 | — | — |
| 2012-01-31 | $16.70 | $18.64 | 46,900 | — | — |
| 2012-01-30 | $16.91 | $18.87 | 86,100 | — | — |
| 2012-01-27 | $17.25 | $19.25 | 111,600 | — | — |
| 2012-01-26 | $17.15 | $19.14 | 118,300 | — | — |
| 2012-01-25 | $17.48 | $19.51 | 73,200 | — | — |
| 2012-01-24 | $16.74 | $18.68 | 47,500 | — | — |
| 2012-01-23 | $16.30 | $18.19 | 66,100 | — | — |
| 2012-01-20 | $16.51 | $18.43 | 109,000 | — | — |
| 2012-01-19 | $16.16 | $18.04 | 62,300 | — | — |
| 2012-01-18 | $16.42 | $18.33 | 67,600 | — | — |
| 2012-01-17 | $16.30 | $18.19 | 287,100 | — | — |
| 2012-01-13 | $15.11 | $16.87 | 44,000 | — | — |
| 2012-01-12 | $15.49 | $17.29 | 54,400 | — | — |
| 2012-01-11 | $15.47 | $17.27 | 111,200 | — | — |
| 2012-01-10 | $15.87 | $17.71 | 112,600 | — | — |
| 2012-01-09 | $15.48 | $17.28 | 78,000 | — | — |
| 2012-01-06 | $15.32 | $17.10 | 42,500 | — | — |
| 2012-01-05 | $15.40 | $17.19 | 41,700 | — | — |
| 2012-01-04 | $15.45 | $17.24 | 163,300 | — | — |
| 2012-01-03 | $15.58 | $17.39 | 109,700 | — | — |