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
- 2007-10-01 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 | $17.90 | $18.24 | 13,840 | — | — |
| 2012-12-28 | $17.50 | $17.83 | 5,590 | — | — |
| 2012-12-27 | $18.00 | $18.34 | 6,110 | — | — |
| 2012-12-26 | $17.50 | $17.83 | 5,030 | — | — |
| 2012-12-24 | $17.80 | $18.14 | 1,570 | — | — |
| 2012-12-21 | $18.00 | $18.34 | 3,820 | — | — |
| 2012-12-20 | $17.50 | $17.83 | 5,050 | — | — |
| 2012-12-19 | $17.60 | $17.93 | 2,850 | — | — |
| 2012-12-18 | $17.50 | $17.83 | 6,450 | — | — |
| 2012-12-17 | $18.50 | $18.85 | 2,530 | — | — |
| 2012-12-14 | $18.90 | $19.26 | 3,260 | — | — |
| 2012-12-13 | $18.20 | $18.55 | 1,460 | — | — |
| 2012-12-12 | $18.60 | $18.82 | 4,110 | — | — |
| 2012-12-11 | $19.50 | $19.73 | 2,570 | — | — |
| 2012-12-10 | $18.10 | $18.31 | 1,970 | — | — |
| 2012-12-07 | $18.20 | $18.42 | 7,040 | — | — |
| 2012-12-06 | $18.80 | $19.02 | 4,240 | — | — |
| 2012-12-05 | $18.80 | $19.02 | 4,560 | — | — |
| 2012-12-04 | $18.80 | $19.02 | 2,760 | — | — |
| 2012-12-03 | $19.30 | $19.53 | 1,170 | — | — |
| 2012-11-30 | $19.30 | $19.53 | 2,090 | — | — |
| 2012-11-29 | $19.50 | $19.73 | 940 | — | — |
| 2012-11-28 | $19.60 | $19.83 | 1,490 | — | — |
| 2012-11-27 | $19.70 | $19.93 | 1,500 | — | — |
| 2012-11-26 | $19.50 | $19.73 | 310 | — | — |
| 2012-11-23 | $19.60 | $19.83 | 2,530 | — | — |
| 2012-11-21 | $19.50 | $19.73 | 610 | — | — |
| 2012-11-20 | $19.60 | $19.83 | 560 | — | — |
| 2012-11-19 | $19.60 | $19.83 | 2,860 | — | — |
| 2012-11-16 | $19.30 | $19.53 | 2,790 | — | — |
| 2012-11-15 | $19.20 | $19.43 | 1,250 | — | — |
| 2012-11-14 | $19.60 | $19.83 | 1,990 | — | — |
| 2012-11-13 | $19.70 | $19.93 | 970 | — | — |
| 2012-11-12 | $20.00 | $20.24 | 1,130 | — | — |
| 2012-11-09 | $20.10 | $20.34 | 3,960 | — | — |
| 2012-11-08 | $20.30 | $20.54 | 1,930 | — | — |
| 2012-11-07 | $19.90 | $20.14 | 1,440 | — | — |
| 2012-11-06 | $19.90 | $20.14 | 3,360 | — | — |
| 2012-11-05 | $20.30 | $20.54 | 620 | — | — |
| 2012-11-02 | $19.40 | $19.63 | 2,580 | — | — |
| 2012-11-01 | $19.90 | $20.14 | 1,000 | — | — |
| 2012-10-31 | $20.00 | $20.24 | 3,530 | — | — |
| 2012-10-26 | $19.90 | $20.14 | 1,100 | — | — |
| 2012-10-25 | $19.60 | $19.83 | 930 | — | — |
| 2012-10-24 | $19.60 | $19.83 | 1,560 | — | — |
| 2012-10-23 | $19.90 | $20.14 | 310 | — | — |
| 2012-10-22 | $19.80 | $20.03 | 630 | — | — |
| 2012-10-19 | $20.00 | $20.24 | 2,580 | — | — |
| 2012-10-18 | $20.00 | $20.24 | 1,490 | — | — |
| 2012-10-17 | $19.90 | $20.14 | 1,460 | — | — |
| 2012-10-16 | $19.70 | $19.93 | 1,160 | — | — |
| 2012-10-15 | $19.80 | $20.03 | 1,630 | — | — |
| 2012-10-12 | $20.00 | $20.24 | 1,300 | — | — |
| 2012-10-11 | $20.30 | $20.54 | 140 | — | — |
| 2012-10-10 | $20.20 | $20.44 | 730 | — | — |
| 2012-10-09 | $20.00 | $20.24 | 2,270 | — | — |
| 2012-10-08 | $20.50 | $20.74 | 480 | — | — |
| 2012-10-05 | $20.50 | $20.74 | 760 | — | — |
| 2012-10-04 | $20.60 | $20.84 | 350 | — | — |
| 2012-10-03 | $20.40 | $20.64 | 1,010 | — | — |
| 2012-10-02 | $20.40 | $20.64 | 1,520 | — | — |
| 2012-10-01 | $20.00 | $20.24 | 3,230 | — | — |
| 2012-09-28 | $20.10 | $20.34 | 800 | — | — |
| 2012-09-27 | $19.90 | $20.14 | 1,700 | — | — |
| 2012-09-26 | $19.90 | $20.14 | 660 | — | — |
| 2012-09-25 | $20.00 | $20.24 | 480 | — | — |
| 2012-09-24 | $20.00 | $20.24 | 3,320 | — | — |
| 2012-09-21 | $19.80 | $20.03 | 10,080 | — | — |
| 2012-09-20 | $20.20 | $20.44 | 2,990 | — | — |
| 2012-09-19 | $20.30 | $20.54 | 2,090 | — | — |
| 2012-09-18 | $20.60 | $20.84 | 2,560 | — | — |
| 2012-09-17 | $20.70 | $20.95 | 4,660 | — | — |
| 2012-09-14 | $21.20 | $21.45 | 3,020 | — | — |
| 2012-09-13 | $20.90 | $21.15 | 1,040 | — | — |
| 2012-09-12 | $21.00 | $21.25 | 3,390 | — | — |
| 2012-09-11 | $21.30 | $21.42 | 1,220 | — | — |
| 2012-09-10 | $21.50 | $21.62 | 1,520 | — | — |
| 2012-09-07 | $21.40 | $21.52 | 4,400 | — | — |
| 2012-09-06 | $20.70 | $20.82 | 1,620 | — | — |
| 2012-09-05 | $20.60 | $20.72 | 860 | — | — |
| 2012-09-04 | $21.00 | $21.12 | 2,490 | — | — |
| 2012-08-31 | $20.50 | $20.62 | 910 | — | — |
| 2012-08-30 | $20.40 | $20.52 | 2,160 | — | — |
| 2012-08-29 | $20.60 | $20.72 | 1,660 | — | — |
| 2012-08-28 | $20.90 | $21.02 | 1,310 | — | — |
| 2012-08-27 | $21.20 | $21.32 | 1,380 | — | — |
| 2012-08-24 | $21.10 | $21.22 | 1,180 | — | — |
| 2012-08-23 | $21.20 | $21.32 | 2,050 | — | — |
| 2012-08-22 | $21.10 | $21.22 | 650 | — | — |
| 2012-08-21 | $21.30 | $21.42 | 2,680 | — | — |
| 2012-08-20 | $21.30 | $21.42 | 860 | — | — |
| 2012-08-17 | $21.20 | $21.32 | 1,450 | — | — |
| 2012-08-16 | $21.40 | $21.52 | 2,260 | — | — |
| 2012-08-15 | $21.10 | $21.22 | 6,210 | — | — |
| 2012-08-14 | $20.70 | $20.82 | 2,620 | — | — |
| 2012-08-13 | $21.20 | $21.32 | 9,040 | — | — |
| 2012-08-10 | $21.30 | $21.42 | 1,100 | — | — |
| 2012-08-09 | $21.00 | $21.12 | 12,740 | — | — |
| 2012-08-08 | $22.00 | $22.13 | 2,710 | — | — |
| 2012-08-07 | $22.30 | $22.43 | 1,500 | — | — |
| 2012-08-06 | $22.40 | $22.53 | 1,230 | — | — |
| 2012-08-03 | $22.10 | $22.23 | 2,440 | — | — |
| 2012-08-02 | $22.60 | $22.73 | 2,040 | — | — |
| 2012-08-01 | $22.60 | $22.73 | 1,950 | — | — |
| 2012-07-31 | $22.90 | $23.03 | 1,690 | — | — |
| 2012-07-30 | $22.50 | $22.63 | 1,040 | — | — |
| 2012-07-27 | $22.00 | $22.13 | 1,470 | — | — |
| 2012-07-26 | $22.50 | $22.63 | 1,560 | — | — |
| 2012-07-25 | $21.90 | $22.02 | 4,410 | — | — |
| 2012-07-24 | $23.30 | $23.43 | 1,600 | — | — |
| 2012-07-23 | $23.10 | $23.23 | 320 | — | — |
| 2012-07-20 | $23.70 | $23.83 | 1,330 | — | — |
| 2012-07-19 | $23.70 | $23.83 | 1,310 | — | — |
| 2012-07-18 | $23.70 | $23.83 | 550 | — | — |
| 2012-07-17 | $24.20 | $24.34 | 3,360 | — | — |
| 2012-07-16 | $24.40 | $24.54 | 2,350 | — | — |
| 2012-07-13 | $24.30 | $24.44 | 1,890 | — | — |
| 2012-07-12 | $24.20 | $24.34 | 1,860 | — | — |
| 2012-07-11 | $24.40 | $24.54 | 960 | — | — |
| 2012-07-10 | $24.20 | $24.34 | 1,750 | — | — |
| 2012-07-09 | $24.10 | $24.24 | 720 | — | — |
| 2012-07-06 | $24.40 | $24.54 | 2,550 | — | — |
| 2012-07-05 | $24.70 | $24.84 | 1,950 | — | — |
| 2012-07-03 | $24.80 | $24.94 | 3,730 | — | — |
| 2012-07-02 | $25.80 | $25.95 | 2,060 | — | — |
| 2012-06-29 | $25.80 | $25.95 | 11,480 | — | — |
| 2012-06-28 | $26.20 | $26.35 | 5,690 | — | — |
| 2012-06-27 | $24.70 | $24.84 | 4,040 | — | — |
| 2012-06-26 | $23.30 | $23.43 | 1,880 | — | — |
| 2012-06-25 | $22.80 | $22.93 | 1,480 | — | — |
| 2012-06-22 | $22.20 | $22.33 | 1,300 | — | — |
| 2012-06-21 | $22.00 | $22.13 | 4,380 | — | — |
| 2012-06-20 | $22.90 | $23.03 | 7,940 | — | — |
| 2012-06-19 | $22.40 | $22.53 | 1,210 | — | — |
| 2012-06-18 | $21.80 | $21.92 | 3,020 | — | — |
| 2012-06-15 | $22.40 | $22.53 | 4,470 | — | — |
| 2012-06-14 | $23.20 | $23.33 | 2,150 | — | — |
| 2012-06-13 | $22.30 | $22.43 | 4,660 | — | — |
| 2012-06-12 | $23.00 | $23.00 | 5,110 | — | — |
| 2012-06-11 | $24.40 | $24.40 | 7,380 | — | — |
| 2012-06-08 | $25.40 | $25.40 | 10,100 | — | — |
| 2012-06-07 | $23.00 | $23.00 | 9,850 | — | — |
| 2012-06-06 | $20.40 | $20.40 | 4,470 | — | — |
| 2012-06-05 | $20.20 | $20.20 | 3,410 | — | — |
| 2012-06-04 | $19.90 | $19.90 | 4,390 | — | — |
| 2012-06-01 | $19.20 | $19.20 | 10,020 | — | — |
| 2012-05-31 | $19.00 | $19.00 | 13,950 | — | — |
| 2012-05-30 | $20.60 | $20.60 | 2,090 | — | — |
| 2012-05-29 | $21.80 | $21.80 | 6,160 | — | — |
| 2012-05-25 | $22.30 | $22.30 | 4,280 | — | — |
| 2012-05-24 | $22.70 | $22.70 | 4,780 | — | — |
| 2012-05-23 | $21.90 | $21.90 | 4,490 | — | — |
| 2012-05-22 | $22.20 | $22.20 | 13,090 | — | — |
| 2012-05-21 | $24.50 | $24.50 | 2,920 | — | — |
| 2012-05-18 | $25.50 | $25.50 | 1,300 | — | — |
| 2012-05-17 | $25.70 | $25.70 | 3,450 | — | — |
| 2012-05-16 | $26.20 | $26.20 | 4,890 | — | — |
| 2012-05-15 | $27.20 | $27.20 | 2,960 | — | — |
| 2012-05-14 | $27.90 | $27.90 | 3,170 | — | — |
| 2012-05-11 | $27.50 | $27.50 | 6,000 | — | — |
| 2012-05-10 | $27.60 | $27.60 | 2,880 | — | — |
| 2012-05-09 | $27.70 | $27.70 | 4,910 | — | — |
| 2012-05-08 | $28.90 | $28.90 | 3,970 | — | — |
| 2012-05-07 | $29.50 | $29.50 | 4,320 | — | — |
| 2012-05-04 | $30.00 | $30.00 | 1,750 | — | — |
| 2012-05-03 | $30.20 | $30.20 | 2,660 | — | — |
| 2012-05-02 | $30.10 | $30.10 | 1,760 | — | — |
| 2012-05-01 | $30.50 | $30.50 | 2,500 | — | — |
| 2012-04-30 | $30.10 | $30.10 | 940 | — | — |
| 2012-04-27 | $29.90 | $29.90 | 4,460 | — | — |
| 2012-04-26 | $31.10 | $31.10 | 1,860 | — | — |
| 2012-04-25 | $29.80 | $29.80 | 1,340 | — | — |
| 2012-04-24 | $29.90 | $29.90 | 2,830 | — | — |
| 2012-04-23 | $30.10 | $30.10 | 2,050 | — | — |
| 2012-04-20 | $30.20 | $30.20 | 3,220 | — | — |
| 2012-04-19 | $30.10 | $30.10 | 5,510 | — | — |
| 2012-04-18 | $30.60 | $30.60 | 3,490 | — | — |
| 2012-04-17 | $30.80 | $30.80 | 4,770 | — | — |
| 2012-04-16 | $30.90 | $30.90 | 1,640 | — | — |
| 2012-04-13 | $31.10 | $31.10 | 4,370 | — | — |
| 2012-04-12 | $31.40 | $31.40 | 6,810 | — | — |
| 2012-04-11 | $30.80 | $30.80 | 3,990 | — | — |
| 2012-04-10 | $31.60 | $31.60 | 9,530 | — | — |
| 2012-04-09 | $31.80 | $31.80 | 7,680 | — | — |
| 2012-04-05 | $33.30 | $33.30 | 8,840 | — | — |
| 2012-04-04 | $35.20 | $35.20 | 4,110 | — | — |
| 2012-04-03 | $37.00 | $37.00 | 3,880 | — | — |
| 2012-04-02 | $38.10 | $38.10 | 3,530 | — | — |
| 2012-03-30 | $37.30 | $37.30 | 3,870 | — | — |
| 2012-03-29 | $35.40 | $35.40 | 3,910 | — | — |
| 2012-03-28 | $36.10 | $36.10 | 2,520 | — | — |
| 2012-03-27 | $35.20 | $35.20 | 2,680 | — | — |
| 2012-03-26 | $36.20 | $36.20 | 4,730 | — | — |
| 2012-03-23 | $35.60 | $35.60 | 3,390 | — | — |
| 2012-03-22 | $35.50 | $35.50 | 5,100 | — | — |
| 2012-03-21 | $35.00 | $35.00 | 7,050 | — | — |
| 2012-03-20 | $37.40 | $37.40 | 13,270 | — | — |
| 2012-03-19 | $40.00 | $40.00 | 12,280 | — | — |
| 2012-03-16 | $41.30 | $41.30 | 25,390 | — | — |
| 2012-03-15 | $45.30 | $45.30 | 91,530 | — | — |
| 2012-03-14 | $41.80 | $41.80 | 3,340 | — | — |
| 2012-03-13 | $41.40 | $41.40 | 4,260 | — | — |
| 2012-03-12 | $41.20 | $41.20 | 4,500 | — | — |
| 2012-03-09 | $41.30 | $41.30 | 3,360 | — | — |
| 2012-03-08 | $40.30 | $40.30 | 2,450 | — | — |
| 2012-03-07 | $40.70 | $40.70 | 3,400 | — | — |
| 2012-03-06 | $39.50 | $39.50 | 4,660 | — | — |
| 2012-03-05 | $40.50 | $40.50 | 3,750 | — | — |
| 2012-03-02 | $39.00 | $39.00 | 6,180 | — | — |
| 2012-03-01 | $40.60 | $40.60 | 3,210 | — | — |
| 2012-02-29 | $41.10 | $41.10 | 2,660 | — | — |
| 2012-02-28 | $40.60 | $40.60 | 8,490 | — | — |
| 2012-02-27 | $40.80 | $40.80 | 3,200 | — | — |
| 2012-02-24 | $41.20 | $41.20 | 4,250 | — | — |
| 2012-02-23 | $41.10 | $41.10 | 3,770 | — | — |
| 2012-02-22 | $40.30 | $40.30 | 18,680 | — | — |
| 2012-02-21 | $41.00 | $41.00 | 15,710 | — | — |
| 2012-02-17 | $39.60 | $39.60 | 9,150 | — | — |
| 2012-02-16 | $39.70 | $39.70 | 9,130 | — | — |
| 2012-02-15 | $39.50 | $39.50 | 10,960 | — | — |
| 2012-02-14 | $39.90 | $39.90 | 10,350 | — | — |
| 2012-02-13 | $40.60 | $40.60 | 9,410 | — | — |
| 2012-02-10 | $43.30 | $43.30 | 4,890 | — | — |
| 2012-02-09 | $43.60 | $43.60 | 6,280 | — | — |
| 2012-02-08 | $43.30 | $43.30 | 9,740 | — | — |
| 2012-02-07 | $44.30 | $44.30 | 2,610 | — | — |
| 2012-02-06 | $44.10 | $44.10 | 4,820 | — | — |
| 2012-02-03 | $44.50 | $44.50 | 4,460 | — | — |
| 2012-02-02 | $44.10 | $44.10 | 4,490 | — | — |
| 2012-02-01 | $43.50 | $43.50 | 10,450 | — | — |
| 2012-01-31 | $43.70 | $43.70 | 9,280 | — | — |
| 2012-01-30 | $42.20 | $42.20 | 3,190 | — | — |
| 2012-01-27 | $42.20 | $42.20 | 3,350 | — | — |
| 2012-01-26 | $41.50 | $41.50 | 5,740 | — | — |
| 2012-01-25 | $41.80 | $41.80 | 8,520 | — | — |
| 2012-01-24 | $40.70 | $40.70 | 9,290 | — | — |
| 2012-01-23 | $38.00 | $38.00 | 4,370 | — | — |
| 2012-01-20 | $37.90 | $37.90 | 4,290 | — | — |
| 2012-01-19 | $37.80 | $37.80 | 3,770 | — | — |
| 2012-01-18 | $37.90 | $37.90 | 5,520 | — | — |
| 2012-01-17 | $37.10 | $37.10 | 4,580 | — | — |
| 2012-01-13 | $36.20 | $36.20 | 8,710 | — | — |
| 2012-01-12 | $34.50 | $34.50 | 2,240 | — | — |
| 2012-01-11 | $34.50 | $34.50 | 2,430 | — | — |
| 2012-01-10 | $34.50 | $34.50 | 3,610 | — | — |
| 2012-01-09 | $33.60 | $33.60 | 1,630 | — | — |
| 2012-01-06 | $32.30 | $32.30 | 2,720 | — | — |
| 2012-01-05 | $31.80 | $31.80 | 1,890 | — | — |
| 2012-01-04 | $32.40 | $32.40 | 1,290 | — | — |
| 2012-01-03 | $32.90 | $32.90 | 1,940 | — | — |