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
- 1980-03-17 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 | $16.34 | $138.00 | 30,000 | — | — |
| 2012-12-28 | $16.16 | $136.48 | 45,800 | — | — |
| 2012-12-27 | $16.75 | $141.46 | 21,500 | — | — |
| 2012-12-26 | $16.81 | $141.97 | 32,600 | — | — |
| 2012-12-24 | $16.73 | $141.29 | 20,300 | — | — |
| 2012-12-21 | $16.59 | $140.11 | 15,500 | — | — |
| 2012-12-20 | $16.60 | $140.20 | 17,100 | — | — |
| 2012-12-19 | $16.46 | $139.01 | 22,300 | — | — |
| 2012-12-18 | $16.30 | $137.66 | 25,200 | — | — |
| 2012-12-17 | $16.42 | $138.68 | 32,800 | — | — |
| 2012-12-14 | $16.48 | $139.18 | 13,500 | — | — |
| 2012-12-13 | $16.40 | $138.51 | 30,700 | — | — |
| 2012-12-12 | $16.22 | $136.99 | 34,700 | — | — |
| 2012-12-11 | $16.23 | $137.07 | 33,400 | — | — |
| 2012-12-10 | $16.10 | $133.36 | 59,100 | — | — |
| 2012-12-07 | $16.05 | $132.95 | 30,700 | — | — |
| 2012-12-06 | $16.09 | $133.28 | 24,400 | — | — |
| 2012-12-05 | $16.03 | $132.78 | 30,800 | — | — |
| 2012-12-04 | $15.96 | $132.20 | 17,700 | — | — |
| 2012-12-03 | $16.03 | $132.78 | 35,000 | — | — |
| 2012-11-30 | $15.99 | $132.45 | 22,600 | — | — |
| 2012-11-29 | $16.13 | $133.61 | 10,700 | — | — |
| 2012-11-28 | $16.11 | $133.45 | 16,000 | — | — |
| 2012-11-27 | $16.03 | $132.78 | 36,400 | — | — |
| 2012-11-26 | $16.22 | $134.36 | 25,600 | — | — |
| 2012-11-23 | $16.25 | $134.61 | 6,000 | — | — |
| 2012-11-21 | $16.03 | $132.78 | 20,200 | — | — |
| 2012-11-20 | $15.86 | $131.38 | 20,700 | — | — |
| 2012-11-19 | $15.80 | $130.88 | 26,800 | — | — |
| 2012-11-16 | $15.60 | $129.22 | 32,700 | — | — |
| 2012-11-15 | $15.05 | $124.67 | 58,100 | — | — |
| 2012-11-14 | $15.59 | $129.14 | 45,300 | — | — |
| 2012-11-13 | $16.32 | $135.19 | 13,800 | — | — |
| 2012-11-12 | $16.41 | $135.93 | 14,300 | — | — |
| 2012-11-09 | $16.55 | $137.09 | 13,800 | — | — |
| 2012-11-08 | $16.56 | $137.17 | 11,000 | — | — |
| 2012-11-07 | $16.47 | $136.43 | 21,000 | — | — |
| 2012-11-06 | $16.70 | $138.33 | 24,400 | — | — |
| 2012-11-05 | $16.46 | $136.35 | 12,800 | — | — |
| 2012-11-02 | $16.49 | $136.59 | 24,500 | — | — |
| 2012-11-01 | $16.64 | $137.84 | 16,900 | — | — |
| 2012-10-31 | $16.53 | $136.93 | 34,400 | — | — |
| 2012-10-26 | $17.21 | $142.56 | 15,900 | — | — |
| 2012-10-25 | $17.00 | $140.82 | 19,900 | — | — |
| 2012-10-24 | $17.01 | $140.90 | 15,200 | — | — |
| 2012-10-23 | $17.04 | $141.15 | 20,500 | — | — |
| 2012-10-22 | $16.79 | $139.08 | 15,300 | — | — |
| 2012-10-19 | $16.92 | $140.16 | 19,600 | — | — |
| 2012-10-18 | $16.92 | $140.16 | 23,600 | — | — |
| 2012-10-17 | $16.84 | $139.49 | 19,200 | — | — |
| 2012-10-16 | $16.72 | $138.50 | 15,900 | — | — |
| 2012-10-15 | $16.67 | $138.09 | 24,600 | — | — |
| 2012-10-12 | $16.64 | $137.84 | 22,100 | — | — |
| 2012-10-11 | $16.37 | $135.60 | 12,600 | — | — |
| 2012-10-10 | $16.26 | $134.69 | 27,100 | — | — |
| 2012-10-09 | $16.56 | $137.17 | 22,100 | — | — |
| 2012-10-08 | $16.78 | $139.00 | 21,700 | — | — |
| 2012-10-05 | $16.70 | $138.33 | 25,800 | — | — |
| 2012-10-04 | $16.76 | $138.83 | 23,200 | — | — |
| 2012-10-03 | $16.80 | $139.16 | 33,100 | — | — |
| 2012-10-02 | $16.74 | $138.67 | 42,600 | — | — |
| 2012-10-01 | $17.03 | $141.07 | 33,000 | — | — |
| 2012-09-28 | $17.25 | $142.89 | 44,100 | — | — |
| 2012-09-27 | $17.10 | $141.65 | 13,400 | — | — |
| 2012-09-26 | $16.95 | $140.40 | 21,700 | — | — |
| 2012-09-25 | $16.65 | $137.92 | 28,500 | — | — |
| 2012-09-24 | $16.59 | $137.42 | 15,000 | — | — |
| 2012-09-21 | $16.51 | $136.76 | 25,500 | — | — |
| 2012-09-20 | $16.51 | $136.76 | 24,000 | — | — |
| 2012-09-19 | $16.49 | $136.59 | 30,700 | — | — |
| 2012-09-18 | $16.76 | $138.83 | 16,300 | — | — |
| 2012-09-17 | $16.66 | $138.00 | 18,100 | — | — |
| 2012-09-14 | $16.68 | $138.17 | 36,700 | — | — |
| 2012-09-13 | $16.46 | $136.35 | 34,500 | — | — |
| 2012-09-12 | $16.30 | $135.02 | 43,800 | — | — |
| 2012-09-11 | $16.43 | $133.99 | 29,300 | — | — |
| 2012-09-10 | $16.38 | $133.59 | 25,200 | — | — |
| 2012-09-07 | $16.47 | $134.32 | 14,900 | — | — |
| 2012-09-06 | $16.47 | $134.32 | 23,400 | — | — |
| 2012-09-05 | $16.47 | $134.32 | 37,900 | — | — |
| 2012-09-04 | $16.50 | $134.56 | 24,900 | — | — |
| 2012-08-31 | $16.50 | $134.56 | 20,000 | — | — |
| 2012-08-30 | $16.50 | $134.56 | 22,600 | — | — |
| 2012-08-29 | $16.45 | $134.16 | 29,500 | — | — |
| 2012-08-28 | $16.25 | $132.53 | 31,200 | — | — |
| 2012-08-27 | $16.04 | $130.81 | 14,300 | — | — |
| 2012-08-24 | $16.10 | $131.30 | 13,400 | — | — |
| 2012-08-23 | $16.00 | $130.49 | 53,500 | — | — |
| 2012-08-22 | $16.02 | $130.65 | 30,600 | — | — |
| 2012-08-21 | $16.12 | $131.47 | 22,400 | — | — |
| 2012-08-20 | $16.20 | $132.12 | 15,700 | — | — |
| 2012-08-17 | $16.40 | $133.75 | 6,400 | — | — |
| 2012-08-16 | $16.37 | $133.50 | 18,500 | — | — |
| 2012-08-15 | $16.39 | $133.67 | 18,900 | — | — |
| 2012-08-14 | $16.44 | $134.07 | 24,400 | — | — |
| 2012-08-13 | $16.52 | $134.73 | 11,500 | — | — |
| 2012-08-10 | $16.40 | $133.75 | 22,300 | — | — |
| 2012-08-09 | $16.39 | $133.67 | 8,100 | — | — |
| 2012-08-08 | $16.05 | $130.89 | 20,500 | — | — |
| 2012-08-07 | $16.21 | $132.20 | 15,400 | — | — |
| 2012-08-06 | $16.40 | $133.75 | 21,400 | — | — |
| 2012-08-03 | $16.55 | $134.97 | 31,600 | — | — |
| 2012-08-02 | $16.41 | $133.83 | 15,900 | — | — |
| 2012-08-01 | $16.65 | $135.79 | 15,600 | — | — |
| 2012-07-31 | $16.54 | $134.89 | 27,500 | — | — |
| 2012-07-30 | $16.72 | $136.36 | 18,600 | — | — |
| 2012-07-27 | $16.50 | $134.56 | 12,700 | — | — |
| 2012-07-26 | $16.39 | $133.67 | 23,600 | — | — |
| 2012-07-25 | $16.34 | $133.26 | 40,700 | — | — |
| 2012-07-24 | $16.60 | $135.38 | 21,300 | — | — |
| 2012-07-23 | $16.56 | $135.05 | 14,900 | — | — |
| 2012-07-20 | $16.44 | $134.07 | 20,200 | — | — |
| 2012-07-19 | $16.50 | $134.56 | 38,400 | — | — |
| 2012-07-18 | $16.67 | $135.95 | 31,300 | — | — |
| 2012-07-17 | $16.50 | $134.56 | 24,500 | — | — |
| 2012-07-16 | $16.55 | $134.97 | 32,300 | — | — |
| 2012-07-13 | $16.32 | $133.10 | 20,300 | — | — |
| 2012-07-12 | $16.25 | $132.53 | 27,400 | — | — |
| 2012-07-11 | $16.18 | $131.95 | 29,100 | — | — |
| 2012-07-10 | $15.99 | $130.40 | 17,400 | — | — |
| 2012-07-09 | $15.78 | $128.69 | 14,500 | — | — |
| 2012-07-06 | $15.72 | $128.20 | 11,200 | — | — |
| 2012-07-05 | $15.76 | $128.53 | 23,800 | — | — |
| 2012-07-03 | $15.69 | $127.96 | 14,600 | — | — |
| 2012-07-02 | $15.44 | $125.92 | 28,500 | — | — |
| 2012-06-29 | $15.50 | $126.41 | 39,300 | — | — |
| 2012-06-28 | $15.60 | $127.22 | 43,800 | — | — |
| 2012-06-27 | $15.71 | $128.12 | 35,300 | — | — |
| 2012-06-26 | $15.97 | $130.24 | 41,100 | — | — |
| 2012-06-25 | $15.98 | $130.32 | 39,300 | — | — |
| 2012-06-22 | $16.00 | $130.49 | 18,800 | — | — |
| 2012-06-21 | $15.78 | $128.69 | 24,400 | — | — |
| 2012-06-20 | $15.63 | $127.47 | 19,700 | — | — |
| 2012-06-19 | $15.53 | $126.65 | 11,700 | — | — |
| 2012-06-18 | $15.48 | $126.25 | 21,100 | — | — |
| 2012-06-15 | $15.47 | $126.16 | 31,700 | — | — |
| 2012-06-14 | $15.23 | $124.21 | 10,000 | — | — |
| 2012-06-13 | $15.11 | $123.23 | 31,600 | — | — |
| 2012-06-12 | $15.07 | $122.90 | 33,100 | — | — |
| 2012-06-11 | $15.14 | $123.47 | 30,100 | — | — |
| 2012-06-08 | $15.28 | $124.61 | 18,200 | — | — |
| 2012-06-07 | $15.25 | $124.37 | 22,800 | — | — |
| 2012-06-06 | $15.45 | $123.77 | 17,900 | — | — |
| 2012-06-05 | $15.47 | $123.93 | 28,100 | — | — |
| 2012-06-04 | $15.61 | $125.06 | 20,800 | — | — |
| 2012-06-01 | $15.80 | $126.58 | 17,300 | — | — |
| 2012-05-31 | $15.84 | $126.90 | 13,400 | — | — |
| 2012-05-30 | $15.65 | $125.38 | 22,600 | — | — |
| 2012-05-29 | $15.57 | $124.74 | 15,900 | — | — |
| 2012-05-25 | $15.64 | $125.30 | 17,200 | — | — |
| 2012-05-24 | $15.75 | $126.18 | 25,800 | — | — |
| 2012-05-23 | $16.02 | $128.34 | 27,000 | — | — |
| 2012-05-22 | $15.73 | $126.02 | 28,000 | — | — |
| 2012-05-21 | $15.97 | $127.94 | 11,100 | — | — |
| 2012-05-18 | $16.01 | $128.26 | 22,900 | — | — |
| 2012-05-17 | $16.01 | $128.26 | 17,100 | — | — |
| 2012-05-16 | $15.99 | $128.10 | 11,400 | — | — |
| 2012-05-15 | $15.88 | $127.22 | 14,000 | — | — |
| 2012-05-14 | $15.78 | $126.42 | 15,500 | — | — |
| 2012-05-11 | $15.87 | $127.14 | 23,000 | — | — |
| 2012-05-10 | $15.80 | $126.58 | 12,600 | — | — |
| 2012-05-09 | $15.77 | $126.34 | 10,000 | — | — |
| 2012-05-08 | $15.66 | $125.46 | 17,800 | — | — |
| 2012-05-07 | $15.88 | $127.22 | 31,000 | — | — |
| 2012-05-04 | $16.46 | $131.87 | 26,500 | — | — |
| 2012-05-03 | $16.25 | $130.18 | 14,000 | — | — |
| 2012-05-02 | $16.21 | $129.86 | 17,000 | — | — |
| 2012-05-01 | $16.14 | $129.30 | 51,000 | — | — |
| 2012-04-30 | $16.04 | $128.50 | 32,000 | — | — |
| 2012-04-27 | $15.71 | $125.86 | 14,800 | — | — |
| 2012-04-26 | $15.70 | $125.78 | 20,600 | — | — |
| 2012-04-25 | $15.63 | $125.22 | 21,400 | — | — |
| 2012-04-24 | $15.60 | $124.98 | 21,700 | — | — |
| 2012-04-23 | $15.57 | $124.74 | 19,000 | — | — |
| 2012-04-20 | $15.56 | $124.66 | 21,900 | — | — |
| 2012-04-19 | $15.51 | $124.26 | 20,200 | — | — |
| 2012-04-18 | $15.45 | $123.77 | 20,500 | — | — |
| 2012-04-17 | $15.50 | $124.18 | 13,400 | — | — |
| 2012-04-16 | $15.50 | $124.18 | 27,900 | — | — |
| 2012-04-13 | $15.43 | $123.61 | 17,700 | — | — |
| 2012-04-12 | $15.34 | $122.89 | 19,800 | — | — |
| 2012-04-11 | $15.39 | $123.29 | 19,600 | — | — |
| 2012-04-10 | $15.33 | $122.81 | 22,700 | — | — |
| 2012-04-09 | $15.20 | $121.77 | 10,500 | — | — |
| 2012-04-05 | $15.30 | $122.57 | 21,600 | — | — |
| 2012-04-04 | $15.29 | $122.49 | 35,000 | — | — |
| 2012-04-03 | $15.36 | $123.05 | 13,000 | — | — |
| 2012-04-02 | $15.42 | $123.53 | 28,200 | — | — |
| 2012-03-30 | $15.25 | $122.17 | 27,600 | — | — |
| 2012-03-29 | $15.17 | $121.53 | 27,400 | — | — |
| 2012-03-28 | $15.23 | $122.01 | 25,800 | — | — |
| 2012-03-27 | $15.01 | $120.25 | 51,000 | — | — |
| 2012-03-26 | $14.98 | $120.01 | 24,600 | — | — |
| 2012-03-23 | $14.95 | $119.77 | 49,100 | — | — |
| 2012-03-22 | $15.01 | $120.25 | 23,500 | — | — |
| 2012-03-21 | $14.92 | $119.53 | 31,700 | — | — |
| 2012-03-20 | $14.83 | $118.81 | 86,200 | — | — |
| 2012-03-19 | $15.03 | $120.41 | 19,200 | — | — |
| 2012-03-16 | $15.13 | $121.21 | 11,200 | — | — |
| 2012-03-15 | $15.30 | $122.57 | 16,400 | — | — |
| 2012-03-14 | $15.34 | $122.89 | 12,900 | — | — |
| 2012-03-13 | $15.35 | $122.97 | 42,000 | — | — |
| 2012-03-12 | $15.20 | $121.77 | 41,900 | — | — |
| 2012-03-09 | $15.20 | $121.77 | 20,300 | — | — |
| 2012-03-08 | $15.41 | $123.45 | 27,400 | — | — |
| 2012-03-07 | $15.55 | $122.46 | 60,900 | — | — |
| 2012-03-06 | $15.38 | $121.12 | 42,500 | — | — |
| 2012-03-05 | $15.67 | $123.41 | 27,700 | — | — |
| 2012-03-02 | $15.47 | $121.83 | 25,200 | — | — |
| 2012-03-01 | $15.75 | $124.04 | 33,000 | — | — |
| 2012-02-29 | $15.46 | $121.75 | 16,400 | — | — |
| 2012-02-28 | $15.43 | $121.52 | 24,700 | — | — |
| 2012-02-27 | $15.56 | $122.54 | 15,400 | — | — |
| 2012-02-24 | $15.65 | $123.25 | 23,100 | — | — |
| 2012-02-23 | $15.60 | $122.85 | 20,000 | — | — |
| 2012-02-22 | $15.49 | $121.99 | 17,800 | — | — |
| 2012-02-21 | $15.52 | $122.22 | 17,900 | — | — |
| 2012-02-17 | $15.50 | $122.07 | 14,700 | — | — |
| 2012-02-16 | $15.57 | $122.62 | 15,000 | — | — |
| 2012-02-15 | $15.57 | $122.62 | 16,900 | — | — |
| 2012-02-14 | $15.64 | $123.17 | 21,600 | — | — |
| 2012-02-13 | $15.67 | $123.41 | 28,300 | — | — |
| 2012-02-10 | $15.43 | $121.52 | 18,000 | — | — |
| 2012-02-09 | $15.51 | $122.15 | 9,300 | — | — |
| 2012-02-08 | $15.45 | $121.67 | 9,600 | — | — |
| 2012-02-07 | $15.31 | $120.57 | 25,900 | — | — |
| 2012-02-06 | $15.35 | $120.89 | 17,400 | — | — |
| 2012-02-03 | $15.23 | $119.94 | 12,100 | — | — |
| 2012-02-02 | $15.13 | $119.15 | 29,700 | — | — |
| 2012-02-01 | $15.09 | $118.84 | 24,900 | — | — |
| 2012-01-31 | $14.90 | $117.34 | 18,700 | — | — |
| 2012-01-30 | $14.88 | $117.18 | 21,800 | — | — |
| 2012-01-27 | $15.00 | $118.13 | 19,600 | — | — |
| 2012-01-26 | $14.99 | $118.05 | 62,200 | — | — |
| 2012-01-25 | $14.95 | $117.74 | 27,400 | — | — |
| 2012-01-24 | $14.85 | $116.95 | 19,400 | — | — |
| 2012-01-23 | $14.78 | $116.40 | 21,700 | — | — |
| 2012-01-20 | $14.82 | $116.71 | 31,300 | — | — |
| 2012-01-19 | $14.82 | $116.71 | 17,500 | — | — |
| 2012-01-18 | $14.80 | $116.55 | 11,800 | — | — |
| 2012-01-17 | $14.77 | $116.32 | 18,200 | — | — |
| 2012-01-13 | $14.76 | $116.24 | 24,600 | — | — |
| 2012-01-12 | $14.75 | $116.16 | 14,000 | — | — |
| 2012-01-11 | $14.78 | $116.40 | 5,000 | — | — |
| 2012-01-10 | $14.79 | $116.48 | 18,200 | — | — |
| 2012-01-09 | $14.77 | $116.32 | 6,100 | — | — |
| 2012-01-06 | $14.78 | $116.40 | 10,500 | — | — |
| 2012-01-05 | $14.76 | $116.24 | 11,000 | — | — |
| 2012-01-04 | $14.70 | $115.77 | 9,100 | — | — |
| 2012-01-03 | $14.67 | $115.53 | 14,300 | — | — |