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
- 1993-05-03 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 | $19.29 | $21.94 | 3,069,600 | — | — |
| 2012-12-28 | $18.61 | $21.16 | 2,263,800 | — | — |
| 2012-12-27 | $19.17 | $21.80 | 1,912,300 | — | — |
| 2012-12-26 | $19.21 | $21.85 | 1,990,000 | — | — |
| 2012-12-24 | $19.29 | $21.94 | 1,147,800 | — | — |
| 2012-12-21 | $19.39 | $22.05 | 4,438,600 | — | — |
| 2012-12-20 | $19.95 | $22.69 | 12,670,600 | — | — |
| 2012-12-19 | $18.57 | $21.12 | 4,958,700 | — | — |
| 2012-12-18 | $18.41 | $20.94 | 4,210,300 | — | — |
| 2012-12-17 | $17.79 | $20.23 | 3,572,900 | — | — |
| 2012-12-14 | $17.51 | $19.91 | 7,435,200 | — | — |
| 2012-12-13 | $18.53 | $21.07 | 2,825,600 | — | — |
| 2012-12-12 | $18.65 | $21.21 | 3,465,900 | — | — |
| 2012-12-11 | $18.99 | $21.60 | 7,177,600 | — | — |
| 2012-12-10 | $18.27 | $20.78 | 4,069,300 | — | — |
| 2012-12-07 | $18.37 | $20.89 | 4,723,200 | — | — |
| 2012-12-06 | $18.50 | $21.04 | 3,966,500 | — | — |
| 2012-12-05 | $18.80 | $21.38 | 2,137,200 | — | — |
| 2012-12-04 | $18.78 | $21.36 | 2,072,400 | — | — |
| 2012-12-03 | $18.70 | $21.27 | 2,195,400 | — | — |
| 2012-11-30 | $19.00 | $21.61 | 1,773,200 | — | — |
| 2012-11-29 | $19.05 | $21.66 | 2,334,200 | — | — |
| 2012-11-28 | $18.91 | $21.51 | 2,313,000 | — | — |
| 2012-11-27 | $18.73 | $21.30 | 2,044,500 | — | — |
| 2012-11-26 | $18.93 | $21.53 | 2,068,400 | — | — |
| 2012-11-23 | $18.95 | $21.55 | 1,406,800 | — | — |
| 2012-11-21 | $18.55 | $21.10 | 2,133,200 | — | — |
| 2012-11-20 | $18.26 | $20.77 | 2,642,900 | — | — |
| 2012-11-19 | $18.26 | $20.77 | 3,274,500 | — | — |
| 2012-11-16 | $17.63 | $20.05 | 2,946,100 | — | — |
| 2012-11-15 | $17.42 | $19.81 | 3,513,700 | — | — |
| 2012-11-14 | $17.17 | $19.53 | 3,749,900 | — | — |
| 2012-11-13 | $16.97 | $19.30 | 3,183,200 | — | — |
| 2012-11-12 | $17.40 | $19.70 | 2,287,500 | — | — |
| 2012-11-09 | $17.62 | $19.95 | 2,541,700 | — | — |
| 2012-11-08 | $17.50 | $19.81 | 3,862,500 | — | — |
| 2012-11-07 | $17.85 | $20.21 | 3,775,400 | — | — |
| 2012-11-06 | $18.48 | $20.92 | 3,470,200 | — | — |
| 2012-11-05 | $18.10 | $20.49 | 2,894,200 | — | — |
| 2012-11-02 | $17.40 | $19.70 | 3,735,300 | — | — |
| 2012-11-01 | $17.70 | $20.04 | 3,898,700 | — | — |
| 2012-10-31 | $17.34 | $19.63 | 2,789,600 | — | — |
| 2012-10-26 | $17.28 | $19.56 | 3,944,800 | — | — |
| 2012-10-25 | $17.14 | $19.40 | 2,597,400 | — | — |
| 2012-10-24 | $17.03 | $19.28 | 2,774,700 | — | — |
| 2012-10-23 | $17.05 | $19.30 | 2,659,800 | — | — |
| 2012-10-22 | $17.25 | $19.53 | 2,795,900 | — | — |
| 2012-10-19 | $17.19 | $19.46 | 3,978,700 | — | — |
| 2012-10-18 | $17.26 | $19.54 | 4,044,200 | — | — |
| 2012-10-17 | $17.72 | $20.06 | 3,511,600 | — | — |
| 2012-10-16 | $17.60 | $19.92 | 4,013,000 | — | — |
| 2012-10-15 | $17.12 | $19.38 | 2,863,200 | — | — |
| 2012-10-12 | $17.03 | $19.28 | 3,751,300 | — | — |
| 2012-10-11 | $17.17 | $19.44 | 3,681,000 | — | — |
| 2012-10-10 | $17.00 | $19.24 | 4,744,700 | — | — |
| 2012-10-09 | $17.51 | $19.82 | 6,138,800 | — | — |
| 2012-10-08 | $17.39 | $19.69 | 8,896,500 | — | — |
| 2012-10-05 | $18.05 | $20.43 | 3,532,600 | — | — |
| 2012-10-04 | $18.05 | $20.43 | 5,495,500 | — | — |
| 2012-10-03 | $18.12 | $20.51 | 4,421,700 | — | — |
| 2012-10-02 | $18.39 | $20.82 | 2,952,800 | — | — |
| 2012-10-01 | $18.47 | $20.91 | 5,396,900 | — | — |
| 2012-09-28 | $18.72 | $21.19 | 5,762,900 | — | — |
| 2012-09-27 | $18.90 | $21.40 | 5,619,700 | — | — |
| 2012-09-26 | $18.90 | $21.40 | 11,457,500 | — | — |
| 2012-09-25 | $20.97 | $23.74 | 6,159,300 | — | — |
| 2012-09-24 | $21.37 | $24.19 | 4,691,800 | — | — |
| 2012-09-21 | $21.55 | $24.39 | 4,264,100 | — | — |
| 2012-09-20 | $21.95 | $24.85 | 1,701,100 | — | — |
| 2012-09-19 | $22.14 | $25.06 | 1,959,600 | — | — |
| 2012-09-18 | $22.30 | $25.24 | 2,081,900 | — | — |
| 2012-09-17 | $22.39 | $25.35 | 1,596,300 | — | — |
| 2012-09-14 | $22.70 | $25.70 | 2,404,100 | — | — |
| 2012-09-13 | $22.15 | $25.07 | 1,680,500 | — | — |
| 2012-09-12 | $21.99 | $24.89 | 1,917,200 | — | — |
| 2012-09-11 | $22.21 | $25.14 | 2,559,700 | — | — |
| 2012-09-10 | $21.87 | $24.76 | 2,815,800 | — | — |
| 2012-09-07 | $21.90 | $24.79 | 2,454,200 | — | — |
| 2012-09-06 | $21.93 | $24.83 | 3,164,200 | — | — |
| 2012-09-05 | $21.48 | $24.32 | 2,612,700 | — | — |
| 2012-09-04 | $21.46 | $24.29 | 9,011,200 | — | — |
| 2012-08-31 | $22.78 | $25.79 | 2,903,500 | — | — |
| 2012-08-30 | $22.73 | $25.73 | 1,880,100 | — | — |
| 2012-08-29 | $23.28 | $26.35 | 2,147,700 | — | — |
| 2012-08-28 | $23.05 | $26.09 | 2,116,900 | — | — |
| 2012-08-27 | $23.38 | $26.47 | 1,671,700 | — | — |
| 2012-08-24 | $23.27 | $26.34 | 1,762,600 | — | — |
| 2012-08-23 | $23.30 | $26.38 | 1,168,300 | — | — |
| 2012-08-22 | $23.27 | $26.34 | 1,611,100 | — | — |
| 2012-08-21 | $23.49 | $26.59 | 2,197,500 | — | — |
| 2012-08-20 | $23.25 | $26.32 | 2,425,300 | — | — |
| 2012-08-17 | $23.16 | $26.22 | 2,040,200 | — | — |
| 2012-08-16 | $23.04 | $26.08 | 2,443,800 | — | — |
| 2012-08-15 | $22.57 | $25.55 | 1,274,000 | — | — |
| 2012-08-14 | $22.32 | $25.27 | 1,416,200 | — | — |
| 2012-08-13 | $22.53 | $25.50 | 2,330,700 | — | — |
| 2012-08-10 | $22.67 | $25.57 | 2,390,600 | — | — |
| 2012-08-09 | $22.50 | $25.38 | 1,638,700 | — | — |
| 2012-08-08 | $22.50 | $25.38 | 1,818,700 | — | — |
| 2012-08-07 | $22.53 | $25.41 | 2,832,600 | — | — |
| 2012-08-06 | $22.12 | $24.95 | 2,046,800 | — | — |
| 2012-08-03 | $22.02 | $24.84 | 2,913,900 | — | — |
| 2012-08-02 | $21.15 | $23.86 | 2,249,000 | — | — |
| 2012-08-01 | $21.25 | $23.97 | 3,045,000 | — | — |
| 2012-07-31 | $21.70 | $24.48 | 4,582,400 | — | — |
| 2012-07-30 | $21.21 | $23.93 | 1,847,900 | — | — |
| 2012-07-27 | $21.22 | $23.94 | 2,337,600 | — | — |
| 2012-07-26 | $20.65 | $23.29 | 2,544,100 | — | — |
| 2012-07-25 | $20.00 | $22.56 | 2,345,500 | — | — |
| 2012-07-24 | $19.68 | $22.20 | 2,398,800 | — | — |
| 2012-07-23 | $20.25 | $22.84 | 2,359,200 | — | — |
| 2012-07-20 | $20.55 | $23.18 | 2,791,400 | — | — |
| 2012-07-19 | $20.83 | $23.50 | 3,444,000 | — | — |
| 2012-07-18 | $20.29 | $22.89 | 5,136,900 | — | — |
| 2012-07-17 | $19.18 | $21.64 | 3,031,300 | — | — |
| 2012-07-16 | $18.94 | $21.36 | 1,974,500 | — | — |
| 2012-07-13 | $19.02 | $21.45 | 2,176,600 | — | — |
| 2012-07-12 | $18.80 | $21.21 | 3,003,500 | — | — |
| 2012-07-11 | $18.76 | $21.16 | 1,952,500 | — | — |
| 2012-07-10 | $19.06 | $21.50 | 2,670,500 | — | — |
| 2012-07-09 | $19.62 | $22.13 | 2,349,600 | — | — |
| 2012-07-06 | $19.85 | $22.39 | 2,224,500 | — | — |
| 2012-07-05 | $20.45 | $23.07 | 1,938,400 | — | — |
| 2012-07-03 | $20.48 | $23.10 | 1,332,900 | — | — |
| 2012-07-02 | $20.04 | $22.61 | 2,436,100 | — | — |
| 2012-06-29 | $20.33 | $22.93 | 3,256,900 | — | — |
| 2012-06-28 | $19.53 | $22.03 | 2,831,900 | — | — |
| 2012-06-27 | $19.67 | $22.19 | 3,546,400 | — | — |
| 2012-06-26 | $19.02 | $21.45 | 2,991,700 | — | — |
| 2012-06-25 | $18.80 | $21.21 | 3,432,000 | — | — |
| 2012-06-22 | $19.76 | $22.29 | 4,722,200 | — | — |
| 2012-06-21 | $20.07 | $22.64 | 5,103,100 | — | — |
| 2012-06-20 | $20.75 | $23.41 | 9,312,000 | — | — |
| 2012-06-19 | $19.42 | $21.91 | 5,295,600 | — | — |
| 2012-06-18 | $19.01 | $21.44 | 3,463,500 | — | — |
| 2012-06-15 | $19.13 | $21.58 | 3,785,600 | — | — |
| 2012-06-14 | $18.48 | $20.85 | 3,196,600 | — | — |
| 2012-06-13 | $18.63 | $21.02 | 3,348,400 | — | — |
| 2012-06-12 | $19.35 | $21.83 | 1,903,700 | — | — |
| 2012-06-11 | $18.70 | $21.09 | 2,737,000 | — | — |
| 2012-06-08 | $19.10 | $21.55 | 2,837,400 | — | — |
| 2012-06-07 | $19.05 | $21.49 | 2,176,500 | — | — |
| 2012-06-06 | $19.15 | $21.60 | 2,511,600 | — | — |
| 2012-06-05 | $18.60 | $20.98 | 3,118,000 | — | — |
| 2012-06-04 | $17.95 | $20.25 | 2,995,000 | — | — |
| 2012-06-01 | $18.19 | $20.52 | 2,938,300 | — | — |
| 2012-05-31 | $19.13 | $21.58 | 2,841,500 | — | — |
| 2012-05-30 | $19.19 | $21.65 | 4,138,000 | — | — |
| 2012-05-29 | $20.06 | $22.63 | 4,208,500 | — | — |
| 2012-05-25 | $19.25 | $21.71 | 2,597,300 | — | — |
| 2012-05-24 | $18.90 | $21.32 | 3,225,000 | — | — |
| 2012-05-23 | $19.38 | $21.86 | 2,712,400 | — | — |
| 2012-05-22 | $19.50 | $22.00 | 2,916,200 | — | — |
| 2012-05-21 | $19.30 | $21.77 | 2,861,700 | — | — |
| 2012-05-18 | $18.91 | $21.33 | 3,086,700 | — | — |
| 2012-05-17 | $18.97 | $21.40 | 2,640,900 | — | — |
| 2012-05-16 | $19.42 | $21.91 | 3,294,500 | — | — |
| 2012-05-15 | $19.74 | $22.27 | 5,283,900 | — | — |
| 2012-05-14 | $19.32 | $21.79 | 3,576,200 | — | — |
| 2012-05-11 | $20.04 | $22.61 | 3,899,600 | — | — |
| 2012-05-10 | $20.09 | $22.57 | 4,724,000 | — | — |
| 2012-05-09 | $20.87 | $23.45 | 2,620,300 | — | — |
| 2012-05-08 | $21.18 | $23.80 | 3,386,900 | — | — |
| 2012-05-07 | $21.08 | $23.68 | 4,151,600 | — | — |
| 2012-05-04 | $21.66 | $24.34 | 3,385,100 | — | — |
| 2012-05-03 | $22.86 | $25.68 | 2,502,100 | — | — |
| 2012-05-02 | $23.70 | $26.63 | 2,261,300 | — | — |
| 2012-05-01 | $23.47 | $26.37 | 2,006,900 | — | — |
| 2012-04-30 | $23.45 | $26.35 | 2,712,400 | — | — |
| 2012-04-27 | $23.58 | $26.49 | 2,555,100 | — | — |
| 2012-04-26 | $23.47 | $26.37 | 3,399,700 | — | — |
| 2012-04-25 | $23.08 | $25.93 | 4,848,900 | — | — |
| 2012-04-24 | $21.81 | $24.50 | 3,913,400 | — | — |
| 2012-04-23 | $22.16 | $24.90 | 2,888,800 | — | — |
| 2012-04-20 | $22.58 | $25.37 | 3,093,900 | — | — |
| 2012-04-19 | $22.44 | $25.21 | 4,164,300 | — | — |
| 2012-04-18 | $22.74 | $25.55 | 2,462,200 | — | — |
| 2012-04-17 | $23.42 | $26.31 | 2,994,600 | — | — |
| 2012-04-16 | $23.07 | $25.92 | 2,265,200 | — | — |
| 2012-04-13 | $23.03 | $25.87 | 1,949,500 | — | — |
| 2012-04-12 | $23.37 | $26.26 | 1,729,200 | — | — |
| 2012-04-11 | $22.97 | $25.81 | 2,579,000 | — | — |
| 2012-04-10 | $22.91 | $25.74 | 4,149,300 | — | — |
| 2012-04-09 | $23.77 | $26.71 | 3,265,300 | — | — |
| 2012-04-05 | $24.20 | $27.19 | 1,585,100 | — | — |
| 2012-04-04 | $24.41 | $27.43 | 2,497,600 | — | — |
| 2012-04-03 | $25.00 | $28.09 | 4,729,200 | — | — |
| 2012-04-02 | $25.41 | $28.55 | 2,199,700 | — | — |
| 2012-03-30 | $25.12 | $28.22 | 3,097,000 | — | — |
| 2012-03-29 | $25.17 | $28.28 | 2,510,700 | — | — |
| 2012-03-28 | $25.13 | $28.23 | 2,851,900 | — | — |
| 2012-03-27 | $25.55 | $28.71 | 2,434,500 | — | — |
| 2012-03-26 | $25.70 | $28.87 | 2,367,300 | — | — |
| 2012-03-23 | $25.50 | $28.65 | 2,685,600 | — | — |
| 2012-03-22 | $25.51 | $28.66 | 3,789,500 | — | — |
| 2012-03-21 | $25.88 | $29.08 | 7,167,800 | — | — |
| 2012-03-20 | $26.49 | $29.76 | 4,179,900 | — | — |
| 2012-03-19 | $27.13 | $30.48 | 2,195,400 | — | — |
| 2012-03-16 | $26.82 | $30.13 | 1,739,900 | — | — |
| 2012-03-15 | $27.03 | $30.37 | 2,760,200 | — | — |
| 2012-03-14 | $26.82 | $30.13 | 3,601,500 | — | — |
| 2012-03-13 | $26.92 | $30.25 | 3,606,600 | — | — |
| 2012-03-12 | $26.22 | $29.46 | 2,209,700 | — | — |
| 2012-03-09 | $26.16 | $29.39 | 2,970,100 | — | — |
| 2012-03-08 | $25.55 | $28.71 | 1,697,800 | — | — |
| 2012-03-07 | $25.10 | $28.20 | 2,837,400 | — | — |
| 2012-03-06 | $24.72 | $27.77 | 4,631,900 | — | — |
| 2012-03-05 | $25.40 | $28.54 | 4,396,400 | — | — |
| 2012-03-02 | $25.98 | $29.19 | 3,420,100 | — | — |
| 2012-03-01 | $26.12 | $29.35 | 3,458,800 | — | — |
| 2012-02-29 | $25.83 | $29.02 | 2,556,800 | — | — |
| 2012-02-28 | $26.24 | $29.48 | 2,616,100 | — | — |
| 2012-02-27 | $25.84 | $29.03 | 2,072,700 | — | — |
| 2012-02-24 | $26.01 | $29.22 | 2,187,000 | — | — |
| 2012-02-23 | $25.99 | $29.20 | 1,858,300 | — | — |
| 2012-02-22 | $25.69 | $28.86 | 1,570,500 | — | — |
| 2012-02-21 | $25.91 | $29.11 | 3,074,600 | — | — |
| 2012-02-17 | $26.03 | $29.25 | 2,480,600 | — | — |
| 2012-02-16 | $25.90 | $29.10 | 2,654,800 | — | — |
| 2012-02-15 | $25.36 | $28.49 | 4,549,200 | — | — |
| 2012-02-14 | $25.03 | $28.12 | 2,680,800 | — | — |
| 2012-02-13 | $25.16 | $28.18 | 3,020,400 | — | — |
| 2012-02-10 | $24.72 | $27.69 | 3,843,200 | — | — |
| 2012-02-09 | $24.87 | $27.85 | 4,673,100 | — | — |
| 2012-02-08 | $23.97 | $26.85 | 1,992,100 | — | — |
| 2012-02-07 | $23.83 | $26.69 | 2,048,800 | — | — |
| 2012-02-06 | $23.82 | $26.68 | 2,091,100 | — | — |
| 2012-02-03 | $24.12 | $27.01 | 3,132,500 | — | — |
| 2012-02-02 | $23.13 | $25.90 | 1,880,700 | — | — |
| 2012-02-01 | $23.28 | $26.07 | 3,514,900 | — | — |
| 2012-01-31 | $22.66 | $25.38 | 2,191,700 | — | — |
| 2012-01-30 | $22.50 | $25.20 | 1,585,800 | — | — |
| 2012-01-27 | $22.80 | $25.54 | 1,394,900 | — | — |
| 2012-01-26 | $22.62 | $25.33 | 3,012,200 | — | — |
| 2012-01-25 | $23.06 | $25.83 | 5,136,700 | — | — |
| 2012-01-24 | $23.17 | $25.95 | 1,578,600 | — | — |
| 2012-01-23 | $23.11 | $25.88 | 2,028,500 | — | — |
| 2012-01-20 | $23.00 | $25.76 | 3,112,600 | — | — |
| 2012-01-19 | $23.15 | $25.93 | 5,244,200 | — | — |
| 2012-01-18 | $22.36 | $25.04 | 4,327,800 | — | — |
| 2012-01-17 | $21.68 | $24.28 | 3,206,600 | — | — |
| 2012-01-13 | $21.04 | $23.56 | 2,023,800 | — | — |
| 2012-01-12 | $21.50 | $24.08 | 1,716,200 | — | — |
| 2012-01-11 | $21.48 | $24.06 | 1,503,200 | — | — |
| 2012-01-10 | $21.43 | $24.00 | 1,979,400 | — | — |
| 2012-01-09 | $21.33 | $23.89 | 3,698,400 | — | — |
| 2012-01-06 | $20.87 | $23.37 | 2,662,900 | — | — |
| 2012-01-05 | $20.76 | $23.25 | 3,852,400 | — | — |
| 2012-01-04 | $20.18 | $22.60 | 3,384,100 | — | — |
| 2012-01-03 | $20.11 | $22.52 | 2,823,700 | — | — |