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
- 2003-12-09 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 | $19.50 | $25.97 | 902,100 | — | — |
| 2012-12-28 | $19.63 | $26.14 | 501,500 | — | — |
| 2012-12-27 | $19.12 | $25.46 | 494,200 | — | — |
| 2012-12-26 | $18.47 | $24.60 | 550,600 | — | — |
| 2012-12-24 | $17.53 | $23.34 | 193,500 | — | — |
| 2012-12-21 | $17.35 | $23.10 | 508,500 | — | — |
| 2012-12-20 | $17.04 | $22.69 | 628,200 | — | — |
| 2012-12-19 | $16.76 | $22.32 | 381,500 | — | — |
| 2012-12-18 | $16.83 | $22.41 | 455,400 | — | — |
| 2012-12-17 | $16.44 | $21.89 | 782,600 | — | — |
| 2012-12-14 | $16.24 | $21.63 | 587,700 | — | — |
| 2012-12-13 | $16.15 | $21.51 | 562,600 | — | — |
| 2012-12-12 | $16.30 | $21.71 | 719,900 | — | — |
| 2012-12-11 | $16.35 | $21.77 | 562,400 | — | — |
| 2012-12-10 | $16.08 | $21.41 | 428,600 | — | — |
| 2012-12-07 | $15.75 | $20.97 | 334,000 | — | — |
| 2012-12-06 | $15.73 | $20.95 | 443,300 | — | — |
| 2012-12-05 | $15.90 | $21.17 | 625,900 | — | — |
| 2012-12-04 | $16.06 | $21.19 | 658,000 | — | — |
| 2012-12-03 | $15.84 | $20.90 | 595,700 | — | — |
| 2012-11-30 | $16.11 | $21.25 | 389,900 | — | — |
| 2012-11-29 | $15.99 | $21.09 | 412,100 | — | — |
| 2012-11-28 | $15.75 | $20.78 | 437,700 | — | — |
| 2012-11-27 | $15.64 | $20.63 | 1,254,200 | — | — |
| 2012-11-26 | $15.33 | $20.22 | 450,200 | — | — |
| 2012-11-23 | $15.28 | $20.16 | 180,700 | — | — |
| 2012-11-21 | $14.90 | $19.66 | 496,200 | — | — |
| 2012-11-20 | $15.00 | $19.79 | 604,700 | — | — |
| 2012-11-19 | $15.00 | $19.79 | 746,900 | — | — |
| 2012-11-16 | $14.36 | $18.94 | 888,700 | — | — |
| 2012-11-15 | $14.35 | $18.93 | 983,000 | — | — |
| 2012-11-14 | $14.16 | $18.68 | 1,471,600 | — | — |
| 2012-11-13 | $14.01 | $18.48 | 870,600 | — | — |
| 2012-11-12 | $13.76 | $18.15 | 1,611,600 | — | — |
| 2012-11-09 | $12.67 | $16.71 | 965,600 | — | — |
| 2012-11-08 | $12.99 | $17.14 | 1,218,400 | — | — |
| 2012-11-07 | $13.26 | $17.49 | 996,500 | — | — |
| 2012-11-06 | $13.59 | $17.93 | 2,067,000 | — | — |
| 2012-11-05 | $12.91 | $17.03 | 1,218,800 | — | — |
| 2012-11-02 | $13.31 | $17.56 | 889,500 | — | — |
| 2012-11-01 | $13.39 | $17.66 | 1,151,000 | — | — |
| 2012-10-31 | $13.35 | $17.61 | 554,300 | — | — |
| 2012-10-26 | $13.79 | $18.19 | 411,200 | — | — |
| 2012-10-25 | $14.11 | $18.61 | 270,800 | — | — |
| 2012-10-24 | $13.88 | $18.31 | 337,000 | — | — |
| 2012-10-23 | $13.89 | $18.32 | 866,900 | — | — |
| 2012-10-22 | $14.52 | $19.16 | 282,800 | — | — |
| 2012-10-19 | $14.54 | $19.18 | 434,500 | — | — |
| 2012-10-18 | $14.98 | $19.76 | 237,600 | — | — |
| 2012-10-17 | $15.06 | $19.87 | 313,700 | — | — |
| 2012-10-16 | $14.80 | $19.52 | 600,200 | — | — |
| 2012-10-15 | $14.34 | $18.92 | 401,000 | — | — |
| 2012-10-12 | $14.50 | $19.13 | 314,700 | — | — |
| 2012-10-11 | $14.76 | $19.47 | 294,000 | — | — |
| 2012-10-10 | $14.55 | $19.20 | 292,800 | — | — |
| 2012-10-09 | $14.81 | $19.54 | 567,400 | — | — |
| 2012-10-08 | $15.13 | $19.96 | 351,500 | — | — |
| 2012-10-05 | $15.39 | $20.30 | 648,700 | — | — |
| 2012-10-04 | $15.20 | $20.05 | 709,900 | — | — |
| 2012-10-03 | $15.03 | $19.83 | 772,000 | — | — |
| 2012-10-02 | $15.16 | $20.00 | 1,103,100 | — | — |
| 2012-10-01 | $14.77 | $19.49 | 555,900 | — | — |
| 2012-09-28 | $14.94 | $19.71 | 494,700 | — | — |
| 2012-09-27 | $15.15 | $19.99 | 651,400 | — | — |
| 2012-09-26 | $15.11 | $19.93 | 732,300 | — | — |
| 2012-09-25 | $15.08 | $19.89 | 608,400 | — | — |
| 2012-09-24 | $15.77 | $20.80 | 619,000 | — | — |
| 2012-09-21 | $16.22 | $21.40 | 507,500 | — | — |
| 2012-09-20 | $16.74 | $22.08 | 420,000 | — | — |
| 2012-09-19 | $17.10 | $22.56 | 314,800 | — | — |
| 2012-09-18 | $16.92 | $22.32 | 280,900 | — | — |
| 2012-09-17 | $17.03 | $22.47 | 244,200 | — | — |
| 2012-09-14 | $17.36 | $22.90 | 672,800 | — | — |
| 2012-09-13 | $16.83 | $22.20 | 1,215,700 | — | — |
| 2012-09-12 | $17.07 | $22.52 | 654,200 | — | — |
| 2012-09-11 | $17.79 | $23.47 | 439,400 | — | — |
| 2012-09-10 | $17.45 | $23.02 | 389,900 | — | — |
| 2012-09-07 | $17.39 | $22.94 | 528,100 | — | — |
| 2012-09-06 | $17.23 | $22.73 | 344,400 | — | — |
| 2012-09-05 | $17.19 | $22.68 | 614,900 | — | — |
| 2012-09-04 | $16.86 | $22.04 | 374,300 | — | — |
| 2012-08-31 | $16.97 | $22.19 | 419,800 | — | — |
| 2012-08-30 | $16.45 | $21.51 | 260,200 | — | — |
| 2012-08-29 | $16.71 | $21.85 | 416,600 | — | — |
| 2012-08-28 | $16.69 | $21.82 | 399,600 | — | — |
| 2012-08-27 | $16.60 | $21.70 | 908,500 | — | — |
| 2012-08-24 | $17.27 | $22.58 | 902,200 | — | — |
| 2012-08-23 | $17.80 | $23.27 | 386,700 | — | — |
| 2012-08-22 | $18.11 | $23.68 | 415,500 | — | — |
| 2012-08-21 | $18.24 | $23.85 | 523,600 | — | — |
| 2012-08-20 | $18.15 | $23.73 | 347,400 | — | — |
| 2012-08-17 | $18.01 | $23.55 | 647,100 | — | — |
| 2012-08-16 | $18.42 | $24.08 | 515,800 | — | — |
| 2012-08-15 | $18.30 | $23.93 | 482,500 | — | — |
| 2012-08-14 | $18.08 | $23.64 | 728,400 | — | — |
| 2012-08-13 | $18.45 | $24.12 | 746,300 | — | — |
| 2012-08-10 | $18.83 | $24.62 | 589,700 | — | — |
| 2012-08-09 | $18.74 | $24.50 | 1,498,000 | — | — |
| 2012-08-08 | $18.04 | $23.59 | 1,692,100 | — | — |
| 2012-08-07 | $17.98 | $23.51 | 1,077,700 | — | — |
| 2012-08-06 | $17.74 | $23.20 | 1,170,600 | — | — |
| 2012-08-03 | $17.89 | $23.39 | 905,600 | — | — |
| 2012-08-02 | $17.28 | $22.59 | 2,238,600 | — | — |
| 2012-08-01 | $18.00 | $23.54 | 3,904,700 | — | — |
| 2012-07-31 | $16.92 | $22.12 | 1,320,700 | — | — |
| 2012-07-30 | $16.39 | $21.43 | 1,040,000 | — | — |
| 2012-07-27 | $16.09 | $21.04 | 454,700 | — | — |
| 2012-07-26 | $15.61 | $20.41 | 537,700 | — | — |
| 2012-07-25 | $15.16 | $19.82 | 354,100 | — | — |
| 2012-07-24 | $15.19 | $19.86 | 777,700 | — | — |
| 2012-07-23 | $14.86 | $19.43 | 471,800 | — | — |
| 2012-07-20 | $15.25 | $19.94 | 527,500 | — | — |
| 2012-07-19 | $15.55 | $20.33 | 777,800 | — | — |
| 2012-07-18 | $15.08 | $19.72 | 855,300 | — | — |
| 2012-07-17 | $14.64 | $19.14 | 987,300 | — | — |
| 2012-07-16 | $14.27 | $18.66 | 725,700 | — | — |
| 2012-07-13 | $14.32 | $18.72 | 764,100 | — | — |
| 2012-07-12 | $13.74 | $17.97 | 1,275,000 | — | — |
| 2012-07-11 | $13.57 | $17.74 | 1,397,700 | — | — |
| 2012-07-10 | $13.91 | $18.19 | 1,438,700 | — | — |
| 2012-07-09 | $14.32 | $18.72 | 2,348,800 | — | — |
| 2012-07-06 | $15.67 | $20.49 | 503,800 | — | — |
| 2012-07-05 | $16.10 | $21.05 | 849,300 | — | — |
| 2012-07-03 | $15.57 | $20.36 | 859,800 | — | — |
| 2012-07-02 | $15.24 | $19.93 | 1,387,000 | — | — |
| 2012-06-29 | $15.79 | $20.65 | 2,308,300 | — | — |
| 2012-06-28 | $16.19 | $21.17 | 659,600 | — | — |
| 2012-06-27 | $16.09 | $21.04 | 569,700 | — | — |
| 2012-06-26 | $15.77 | $20.62 | 396,800 | — | — |
| 2012-06-25 | $15.59 | $20.38 | 447,800 | — | — |
| 2012-06-22 | $16.20 | $21.18 | 857,200 | — | — |
| 2012-06-21 | $16.57 | $21.67 | 879,600 | — | — |
| 2012-06-20 | $17.12 | $22.38 | 670,500 | — | — |
| 2012-06-19 | $17.14 | $22.41 | 863,600 | — | — |
| 2012-06-18 | $16.29 | $21.30 | 632,600 | — | — |
| 2012-06-15 | $16.06 | $21.00 | 783,700 | — | — |
| 2012-06-14 | $15.48 | $20.24 | 795,000 | — | — |
| 2012-06-13 | $15.45 | $20.20 | 1,680,600 | — | — |
| 2012-06-12 | $16.01 | $20.93 | 860,100 | — | — |
| 2012-06-11 | $15.77 | $20.62 | 853,200 | — | — |
| 2012-06-08 | $16.77 | $21.93 | 672,200 | — | — |
| 2012-06-07 | $17.08 | $22.33 | 1,287,900 | — | — |
| 2012-06-06 | $17.02 | $22.06 | 821,800 | — | — |
| 2012-06-05 | $16.33 | $21.16 | 526,200 | — | — |
| 2012-06-04 | $16.07 | $20.83 | 1,045,200 | — | — |
| 2012-06-01 | $16.18 | $20.97 | 1,134,600 | — | — |
| 2012-05-31 | $16.88 | $21.88 | 651,500 | — | — |
| 2012-05-30 | $17.45 | $22.62 | 744,200 | — | — |
| 2012-05-29 | $18.02 | $23.35 | 791,400 | — | — |
| 2012-05-25 | $17.44 | $22.60 | 908,300 | — | — |
| 2012-05-24 | $17.80 | $23.07 | 612,400 | — | — |
| 2012-05-23 | $18.00 | $23.33 | 628,000 | — | — |
| 2012-05-22 | $17.77 | $23.03 | 755,700 | — | — |
| 2012-05-21 | $18.01 | $23.34 | 1,050,600 | — | — |
| 2012-05-18 | $16.88 | $21.88 | 1,298,300 | — | — |
| 2012-05-17 | $17.08 | $22.14 | 1,599,600 | — | — |
| 2012-05-16 | $18.62 | $24.13 | 1,363,000 | — | — |
| 2012-05-15 | $19.20 | $24.88 | 1,387,600 | — | — |
| 2012-05-14 | $19.42 | $25.17 | 1,016,100 | — | — |
| 2012-05-11 | $20.48 | $26.54 | 949,700 | — | — |
| 2012-05-10 | $20.32 | $26.33 | 1,200,000 | — | — |
| 2012-05-09 | $20.16 | $26.13 | 2,611,000 | — | — |
| 2012-05-08 | $22.86 | $29.63 | 659,900 | — | — |
| 2012-05-07 | $22.98 | $29.78 | 500,000 | — | — |
| 2012-05-04 | $23.20 | $30.07 | 904,700 | — | — |
| 2012-05-03 | $23.58 | $30.56 | 621,100 | — | — |
| 2012-05-02 | $23.69 | $30.70 | 710,000 | — | — |
| 2012-05-01 | $24.01 | $31.12 | 678,400 | — | — |
| 2012-04-30 | $23.74 | $30.77 | 798,800 | — | — |
| 2012-04-27 | $23.75 | $30.78 | 456,600 | — | — |
| 2012-04-26 | $23.73 | $30.75 | 871,100 | — | — |
| 2012-04-25 | $22.79 | $29.54 | 846,000 | — | — |
| 2012-04-24 | $21.95 | $28.45 | 710,100 | — | — |
| 2012-04-23 | $22.30 | $28.90 | 422,600 | — | — |
| 2012-04-20 | $22.80 | $29.55 | 377,300 | — | — |
| 2012-04-19 | $22.56 | $29.24 | 625,500 | — | — |
| 2012-04-18 | $22.43 | $29.07 | 352,900 | — | — |
| 2012-04-17 | $22.74 | $29.47 | 436,700 | — | — |
| 2012-04-16 | $22.31 | $28.91 | 761,400 | — | — |
| 2012-04-13 | $22.79 | $29.54 | 372,800 | — | — |
| 2012-04-12 | $23.11 | $29.95 | 519,000 | — | — |
| 2012-04-11 | $21.91 | $28.40 | 631,300 | — | — |
| 2012-04-10 | $21.53 | $27.90 | 754,900 | — | — |
| 2012-04-09 | $22.18 | $28.75 | 860,900 | — | — |
| 2012-04-05 | $23.11 | $29.95 | 478,900 | — | — |
| 2012-04-04 | $23.54 | $30.51 | 1,127,200 | — | — |
| 2012-04-03 | $24.27 | $31.45 | 718,900 | — | — |
| 2012-04-02 | $24.52 | $31.78 | 1,096,100 | — | — |
| 2012-03-30 | $24.94 | $32.32 | 740,900 | — | — |
| 2012-03-29 | $24.43 | $31.66 | 325,700 | — | — |
| 2012-03-28 | $24.30 | $31.49 | 415,200 | — | — |
| 2012-03-27 | $24.71 | $32.02 | 383,700 | — | — |
| 2012-03-26 | $24.32 | $31.52 | 394,800 | — | — |
| 2012-03-23 | $24.09 | $31.22 | 545,400 | — | — |
| 2012-03-22 | $23.50 | $30.46 | 305,500 | — | — |
| 2012-03-21 | $24.11 | $31.25 | 403,200 | — | — |
| 2012-03-20 | $23.97 | $31.06 | 434,700 | — | — |
| 2012-03-19 | $24.23 | $31.40 | 347,200 | — | — |
| 2012-03-16 | $24.48 | $31.73 | 522,100 | — | — |
| 2012-03-15 | $24.29 | $31.48 | 828,800 | — | — |
| 2012-03-14 | $24.49 | $31.74 | 781,100 | — | — |
| 2012-03-13 | $25.38 | $32.89 | 783,600 | — | — |
| 2012-03-12 | $24.56 | $31.83 | 524,300 | — | — |
| 2012-03-09 | $25.35 | $32.85 | 1,217,100 | — | — |
| 2012-03-08 | $24.78 | $32.11 | 1,036,300 | — | — |
| 2012-03-07 | $23.86 | $30.92 | 855,000 | — | — |
| 2012-03-06 | $23.36 | $30.27 | 3,595,000 | — | — |
| 2012-03-05 | $23.68 | $30.49 | 933,100 | — | — |
| 2012-03-02 | $23.62 | $30.42 | 710,800 | — | — |
| 2012-03-01 | $23.50 | $30.26 | 582,000 | — | — |
| 2012-02-29 | $23.37 | $30.10 | 654,600 | — | — |
| 2012-02-28 | $23.94 | $30.83 | 611,300 | — | — |
| 2012-02-27 | $23.70 | $30.52 | 960,700 | — | — |
| 2012-02-24 | $22.69 | $29.22 | 384,800 | — | — |
| 2012-02-23 | $22.33 | $28.76 | 960,000 | — | — |
| 2012-02-22 | $22.30 | $28.72 | 998,800 | — | — |
| 2012-02-21 | $22.56 | $29.05 | 558,900 | — | — |
| 2012-02-17 | $22.83 | $29.40 | 884,400 | — | — |
| 2012-02-16 | $22.50 | $28.98 | 2,655,800 | — | — |
| 2012-02-15 | $23.73 | $30.56 | 355,200 | — | — |
| 2012-02-14 | $23.80 | $30.65 | 419,000 | — | — |
| 2012-02-13 | $24.58 | $31.65 | 639,200 | — | — |
| 2012-02-10 | $23.46 | $30.21 | 434,200 | — | — |
| 2012-02-09 | $24.30 | $31.29 | 568,500 | — | — |
| 2012-02-08 | $24.24 | $31.22 | 479,500 | — | — |
| 2012-02-07 | $24.50 | $31.55 | 530,800 | — | — |
| 2012-02-06 | $24.55 | $31.62 | 563,900 | — | — |
| 2012-02-03 | $24.34 | $31.34 | 545,000 | — | — |
| 2012-02-02 | $23.58 | $30.37 | 578,600 | — | — |
| 2012-02-01 | $23.95 | $30.84 | 1,137,200 | — | — |
| 2012-01-31 | $23.02 | $29.64 | 593,200 | — | — |
| 2012-01-30 | $23.21 | $29.89 | 663,800 | — | — |
| 2012-01-27 | $23.10 | $29.75 | 541,100 | — | — |
| 2012-01-26 | $22.86 | $29.44 | 665,000 | — | — |
| 2012-01-25 | $22.94 | $29.54 | 973,700 | — | — |
| 2012-01-24 | $21.26 | $27.38 | 1,313,000 | — | — |
| 2012-01-23 | $21.30 | $27.43 | 977,800 | — | — |
| 2012-01-20 | $22.04 | $28.38 | 609,500 | — | — |
| 2012-01-19 | $21.70 | $27.94 | 675,500 | — | — |
| 2012-01-18 | $21.18 | $27.28 | 861,500 | — | — |
| 2012-01-17 | $21.60 | $27.82 | 331,900 | — | — |
| 2012-01-13 | $21.71 | $27.96 | 466,500 | — | — |
| 2012-01-12 | $22.16 | $28.54 | 798,400 | — | — |
| 2012-01-11 | $22.42 | $28.87 | 703,000 | — | — |
| 2012-01-10 | $22.77 | $29.32 | 930,100 | — | — |
| 2012-01-09 | $22.75 | $29.30 | 2,654,200 | — | — |
| 2012-01-06 | $21.70 | $27.94 | 1,374,300 | — | — |
| 2012-01-05 | $20.25 | $26.08 | 1,119,400 | — | — |
| 2012-01-04 | $20.68 | $26.63 | 1,908,600 | — | — |
| 2012-01-03 | $18.77 | $24.17 | 1,073,700 | — | — |