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
- 2003-04-23 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 | $28.46 | $33.08 | 85,307 | — | — |
| 2012-12-28 | $27.56 | $32.03 | 66,207 | — | — |
| 2012-12-27 | $27.94 | $32.48 | 86,165 | — | — |
| 2012-12-26 | $27.96 | $32.50 | 14,379 | — | — |
| 2012-12-24 | $28.26 | $32.85 | 10,945 | — | — |
| 2012-12-21 | $28.28 | $32.88 | 25,431 | — | — |
| 2012-12-20 | $29.00 | $33.71 | 15,774 | — | — |
| 2012-12-19 | $29.08 | $33.80 | 38,522 | — | — |
| 2012-12-18 | $29.37 | $34.15 | 113,957 | — | — |
| 2012-12-17 | $28.60 | $33.25 | 117,712 | — | — |
| 2012-12-14 | $27.45 | $31.91 | 54,618 | — | — |
| 2012-12-13 | $27.46 | $31.92 | 82,409 | — | — |
| 2012-12-12 | $28.14 | $32.70 | 78,868 | — | — |
| 2012-12-11 | $27.00 | $31.38 | 134,345 | — | — |
| 2012-12-10 | $27.18 | $31.60 | 35,088 | — | — |
| 2012-12-07 | $27.29 | $31.72 | 19,851 | — | — |
| 2012-12-06 | $26.97 | $31.35 | 27,255 | — | — |
| 2012-12-05 | $27.17 | $31.58 | 49,896 | — | — |
| 2012-12-04 | $28.10 | $32.66 | 29,401 | — | — |
| 2012-12-03 | $28.11 | $32.67 | 29,831 | — | — |
| 2012-11-30 | $28.35 | $32.95 | 66,207 | — | — |
| 2012-11-29 | $28.40 | $33.01 | 75,864 | — | — |
| 2012-11-28 | $28.41 | $33.02 | 37,771 | — | — |
| 2012-11-27 | $28.51 | $33.14 | 62,987 | — | — |
| 2012-11-26 | $28.57 | $33.21 | 5,687 | — | — |
| 2012-11-23 | $28.68 | $33.34 | 7,189 | — | — |
| 2012-11-21 | $28.39 | $33.00 | 13,413 | — | — |
| 2012-11-20 | $28.17 | $32.75 | 42,385 | — | — |
| 2012-11-19 | $27.18 | $31.59 | 34,766 | — | — |
| 2012-11-16 | $26.80 | $31.16 | 38,844 | — | — |
| 2012-11-15 | $25.77 | $29.95 | 52,042 | — | — |
| 2012-11-14 | $25.97 | $30.19 | 34,981 | — | — |
| 2012-11-13 | $26.84 | $31.20 | 66,314 | — | — |
| 2012-11-12 | $27.04 | $31.43 | 59,876 | — | — |
| 2012-11-09 | $28.30 | $32.90 | 42,385 | — | — |
| 2012-11-08 | $28.58 | $33.22 | 36,591 | — | — |
| 2012-11-07 | $29.07 | $33.79 | 66,636 | — | — |
| 2012-11-06 | $28.95 | $33.65 | 76,400 | — | — |
| 2012-11-05 | $28.58 | $33.22 | 204,521 | — | — |
| 2012-11-02 | $26.86 | $31.22 | 62,773 | — | — |
| 2012-11-01 | $27.72 | $32.22 | 227,055 | — | — |
| 2012-10-31 | $26.45 | $30.74 | 16,847 | — | — |
| 2012-10-26 | $26.22 | $30.48 | 39,917 | — | — |
| 2012-10-25 | $26.54 | $30.85 | 42,278 | — | — |
| 2012-10-24 | $27.19 | $31.61 | 29,079 | — | — |
| 2012-10-23 | $26.88 | $31.24 | 57,944 | — | — |
| 2012-10-22 | $27.37 | $31.82 | 18,671 | — | — |
| 2012-10-19 | $27.75 | $32.26 | 68,245 | — | — |
| 2012-10-18 | $27.65 | $32.14 | 38,951 | — | — |
| 2012-10-17 | $27.23 | $31.65 | 92,174 | — | — |
| 2012-10-16 | $26.66 | $30.99 | 4,936 | — | — |
| 2012-10-15 | $26.53 | $30.84 | 40,990 | — | — |
| 2012-10-12 | $25.60 | $29.76 | 29,723 | — | — |
| 2012-10-11 | $25.54 | $29.69 | 31,655 | — | — |
| 2012-10-10 | $26.45 | $30.70 | 94,857 | — | — |
| 2012-10-09 | $26.52 | $30.79 | 12,018 | — | — |
| 2012-10-08 | $27.19 | $31.57 | 12,876 | — | — |
| 2012-10-05 | $27.35 | $31.75 | 12,447 | — | — |
| 2012-10-04 | $27.09 | $31.45 | 28,221 | — | — |
| 2012-10-03 | $26.95 | $31.28 | 106,446 | — | — |
| 2012-10-02 | $25.20 | $29.25 | 44,102 | — | — |
| 2012-10-01 | $24.74 | $28.72 | 52,150 | — | — |
| 2012-09-28 | $25.11 | $29.14 | 32,728 | — | — |
| 2012-09-27 | $25.43 | $29.52 | 66,636 | — | — |
| 2012-09-26 | $25.14 | $29.19 | 50,433 | — | — |
| 2012-09-25 | $26.49 | $30.74 | 43,780 | — | — |
| 2012-09-24 | $26.87 | $31.19 | 40,561 | — | — |
| 2012-09-21 | $27.40 | $31.80 | 48,179 | — | — |
| 2012-09-20 | $26.97 | $31.31 | 12,125 | — | — |
| 2012-09-19 | $26.60 | $30.87 | 16,954 | — | — |
| 2012-09-18 | $26.09 | $30.29 | 27,899 | — | — |
| 2012-09-17 | $26.46 | $30.71 | 41,527 | — | — |
| 2012-09-14 | $26.76 | $31.06 | 69,748 | — | — |
| 2012-09-13 | $25.98 | $30.16 | 26,289 | — | — |
| 2012-09-12 | $25.44 | $29.53 | 47,858 | — | — |
| 2012-09-11 | $24.29 | $28.19 | 19,207 | — | — |
| 2012-09-10 | $24.37 | $28.29 | 12,876 | — | — |
| 2012-09-07 | $24.95 | $28.96 | 18,456 | — | — |
| 2012-09-06 | $25.08 | $29.11 | 38,308 | — | — |
| 2012-09-05 | $24.23 | $28.13 | 19,959 | — | — |
| 2012-09-04 | $24.15 | $28.03 | 87,024 | — | — |
| 2012-08-31 | $24.11 | $27.99 | 14,164 | — | — |
| 2012-08-30 | $23.88 | $27.71 | 7,726 | — | — |
| 2012-08-29 | $23.93 | $27.78 | 9,228 | — | — |
| 2012-08-28 | $23.98 | $27.83 | 14,164 | — | — |
| 2012-08-27 | $23.75 | $27.56 | 5,902 | — | — |
| 2012-08-24 | $24.23 | $28.13 | 15,452 | — | — |
| 2012-08-23 | $23.76 | $27.59 | 2,897 | — | — |
| 2012-08-22 | $24.00 | $27.86 | 21,997 | — | — |
| 2012-08-21 | $23.18 | $26.90 | 9,014 | — | — |
| 2012-08-20 | $23.78 | $27.61 | 8,906 | — | — |
| 2012-08-17 | $24.41 | $28.33 | 19,100 | — | — |
| 2012-08-16 | $24.15 | $28.03 | 27,363 | — | — |
| 2012-08-15 | $23.38 | $27.14 | 42,707 | — | — |
| 2012-08-14 | $23.25 | $26.99 | 33,050 | — | — |
| 2012-08-13 | $23.16 | $26.88 | 12,125 | — | — |
| 2012-08-10 | $23.27 | $27.01 | 82,946 | — | — |
| 2012-08-09 | $23.31 | $27.06 | 56,871 | — | — |
| 2012-08-08 | $22.52 | $26.15 | 39,381 | — | — |
| 2012-08-07 | $22.15 | $25.71 | 33,693 | — | — |
| 2012-08-06 | $21.55 | $25.01 | 9,657 | — | — |
| 2012-08-03 | $21.97 | $25.50 | 28,221 | — | — |
| 2012-08-02 | $21.40 | $24.84 | 8,155 | — | — |
| 2012-08-01 | $20.98 | $24.35 | 15,452 | — | — |
| 2012-07-31 | $21.15 | $24.56 | 23,178 | — | — |
| 2012-07-30 | $21.43 | $24.87 | 94,535 | — | — |
| 2012-07-27 | $21.97 | $25.51 | 27,684 | — | — |
| 2012-07-26 | $21.95 | $25.48 | 18,886 | — | — |
| 2012-07-25 | $21.07 | $24.46 | 61,163 | — | — |
| 2012-07-24 | $21.93 | $25.45 | 19,529 | — | — |
| 2012-07-23 | $22.39 | $25.98 | 25,968 | — | — |
| 2012-07-20 | $22.31 | $25.90 | 76,508 | — | — |
| 2012-07-19 | $21.84 | $25.35 | 36,269 | — | — |
| 2012-07-18 | $21.91 | $25.43 | 83,912 | — | — |
| 2012-07-17 | $22.34 | $25.93 | 49,574 | — | — |
| 2012-07-16 | $22.57 | $26.20 | 65,563 | — | — |
| 2012-07-13 | $22.33 | $25.92 | 58,051 | — | — |
| 2012-07-12 | $22.36 | $25.95 | 186,065 | — | — |
| 2012-07-11 | $21.70 | $25.19 | 14,593 | — | — |
| 2012-07-10 | $22.25 | $25.82 | 21,890 | — | — |
| 2012-07-09 | $22.89 | $26.57 | 62,987 | — | — |
| 2012-07-06 | $23.07 | $26.73 | 39,702 | — | — |
| 2012-07-05 | $22.91 | $26.55 | 62,451 | — | — |
| 2012-07-03 | $22.72 | $26.33 | 21,783 | — | — |
| 2012-07-02 | $22.78 | $26.40 | 75,113 | — | — |
| 2012-06-29 | $22.39 | $25.95 | 120,395 | — | — |
| 2012-06-28 | $21.13 | $24.48 | 32,620 | — | — |
| 2012-06-27 | $20.69 | $23.98 | 47,321 | — | — |
| 2012-06-26 | $19.69 | $22.82 | 60,305 | — | — |
| 2012-06-25 | $19.18 | $22.23 | 30,367 | — | — |
| 2012-06-22 | $19.03 | $22.05 | 20,280 | — | — |
| 2012-06-21 | $18.75 | $21.73 | 8,370 | — | — |
| 2012-06-20 | $19.44 | $22.53 | 18,456 | — | — |
| 2012-06-19 | $19.49 | $22.58 | 25,216 | — | — |
| 2012-06-18 | $19.41 | $22.50 | 42,707 | — | — |
| 2012-06-15 | $18.58 | $21.54 | 134,345 | — | — |
| 2012-06-14 | $18.42 | $21.35 | 20,924 | — | — |
| 2012-06-13 | $17.80 | $20.63 | 15,666 | — | — |
| 2012-06-12 | $18.49 | $21.43 | 12,233 | — | — |
| 2012-06-11 | $18.41 | $21.34 | 17,276 | — | — |
| 2012-06-08 | $19.42 | $22.51 | 6,867 | — | — |
| 2012-06-07 | $19.04 | $22.06 | 13,950 | — | — |
| 2012-06-06 | $19.15 | $22.19 | 21,032 | — | — |
| 2012-06-05 | $18.35 | $21.27 | 19,959 | — | — |
| 2012-06-04 | $17.05 | $19.76 | 78,010 | — | — |
| 2012-06-01 | $18.19 | $21.08 | 83,483 | — | — |
| 2012-05-31 | $20.10 | $23.30 | 21,783 | — | — |
| 2012-05-30 | $19.80 | $22.95 | 92,067 | — | — |
| 2012-05-29 | $21.26 | $24.64 | 34,015 | — | — |
| 2012-05-25 | $20.74 | $24.03 | 18,886 | — | — |
| 2012-05-24 | $20.86 | $24.17 | 13,735 | — | — |
| 2012-05-23 | $21.03 | $24.38 | 36,483 | — | — |
| 2012-05-22 | $20.42 | $23.66 | 18,242 | — | — |
| 2012-05-21 | $19.95 | $23.12 | 25,538 | — | — |
| 2012-05-18 | $19.39 | $22.48 | 69,104 | — | — |
| 2012-05-17 | $19.86 | $23.02 | 80,907 | — | — |
| 2012-05-16 | $21.87 | $25.35 | 20,817 | — | — |
| 2012-05-15 | $21.82 | $25.28 | 47,214 | — | — |
| 2012-05-14 | $21.34 | $24.73 | 44,102 | — | — |
| 2012-05-11 | $21.35 | $24.74 | 30,045 | — | — |
| 2012-05-10 | $21.22 | $24.59 | 60,734 | — | — |
| 2012-05-09 | $21.65 | $25.09 | 71,894 | — | — |
| 2012-05-08 | $21.00 | $24.33 | 32,513 | — | — |
| 2012-05-07 | $21.40 | $24.80 | 21,461 | — | — |
| 2012-05-04 | $21.28 | $24.66 | 15,666 | — | — |
| 2012-05-03 | $21.56 | $24.98 | 22,534 | — | — |
| 2012-05-02 | $21.98 | $25.48 | 63,309 | — | — |
| 2012-05-01 | $21.52 | $24.94 | 10,408 | — | — |
| 2012-04-30 | $21.09 | $24.44 | 9,979 | — | — |
| 2012-04-27 | $21.56 | $24.98 | 40,990 | — | — |
| 2012-04-26 | $20.76 | $24.06 | 50,755 | — | — |
| 2012-04-25 | $19.50 | $22.59 | 22,963 | — | — |
| 2012-04-24 | $18.98 | $22.00 | 21,139 | — | — |
| 2012-04-23 | $18.70 | $21.68 | 44,853 | — | — |
| 2012-04-20 | $19.37 | $22.41 | 40,990 | — | — |
| 2012-04-19 | $18.82 | $21.76 | 37,878 | — | — |
| 2012-04-18 | $19.31 | $22.34 | 28,436 | — | — |
| 2012-04-17 | $19.56 | $22.63 | 26,075 | — | — |
| 2012-04-16 | $19.63 | $22.70 | 17,598 | — | — |
| 2012-04-13 | $19.79 | $22.90 | 29,831 | — | — |
| 2012-04-12 | $20.09 | $23.24 | 45,926 | — | — |
| 2012-04-11 | $19.52 | $22.58 | 53,115 | — | — |
| 2012-04-10 | $18.64 | $21.56 | 58,588 | — | — |
| 2012-04-09 | $20.15 | $23.31 | 65,348 | — | — |
| 2012-04-05 | $20.08 | $23.23 | 24,680 | — | — |
| 2012-04-04 | $20.45 | $23.65 | 31,547 | — | — |
| 2012-04-03 | $20.53 | $23.75 | 51,935 | — | — |
| 2012-04-02 | $20.39 | $23.59 | 28,543 | — | — |
| 2012-03-30 | $20.83 | $24.09 | 29,294 | — | — |
| 2012-03-29 | $20.74 | $24.00 | 31,118 | — | — |
| 2012-03-28 | $21.15 | $24.46 | 53,652 | — | — |
| 2012-03-27 | $21.08 | $24.38 | 110,738 | — | — |
| 2012-03-26 | $20.07 | $23.22 | 31,333 | — | — |
| 2012-03-23 | $19.79 | $22.90 | 37,449 | — | — |
| 2012-03-22 | $20.01 | $23.14 | 30,260 | — | — |
| 2012-03-21 | $20.31 | $23.49 | 74,147 | — | — |
| 2012-03-20 | $20.23 | $23.40 | 37,556 | — | — |
| 2012-03-19 | $20.22 | $23.39 | 26,826 | — | — |
| 2012-03-16 | $20.20 | $23.37 | 18,993 | — | — |
| 2012-03-15 | $20.41 | $23.61 | 26,933 | — | — |
| 2012-03-14 | $20.05 | $23.19 | 30,689 | — | — |
| 2012-03-13 | $20.34 | $23.53 | 107,411 | — | — |
| 2012-03-12 | $19.51 | $22.56 | 51,828 | — | — |
| 2012-03-09 | $19.38 | $22.42 | 68,460 | — | — |
| 2012-03-08 | $18.62 | $21.54 | 65,563 | — | — |
| 2012-03-07 | $17.81 | $20.60 | 96,252 | — | — |
| 2012-03-06 | $16.81 | $19.45 | 46,785 | — | — |
| 2012-03-05 | $17.10 | $19.78 | 14,915 | — | — |
| 2012-03-02 | $17.18 | $19.88 | 19,422 | — | — |
| 2012-03-01 | $17.43 | $20.16 | 54,725 | — | — |
| 2012-02-29 | $17.45 | $20.18 | 112,347 | — | — |
| 2012-02-28 | $16.96 | $19.62 | 63,202 | — | — |
| 2012-02-27 | $17.11 | $19.79 | 38,629 | — | — |
| 2012-02-24 | $16.76 | $19.38 | 105,051 | — | — |
| 2012-02-23 | $16.91 | $19.55 | 28,865 | — | — |
| 2012-02-22 | $16.51 | $19.10 | 24,680 | — | — |
| 2012-02-21 | $16.80 | $19.44 | 57,515 | — | — |
| 2012-02-17 | $17.38 | $20.10 | 19,959 | — | — |
| 2012-02-16 | $17.53 | $20.28 | 23,821 | — | — |
| 2012-02-15 | $17.62 | $20.38 | 72,108 | — | — |
| 2012-02-14 | $17.87 | $20.67 | 58,695 | — | — |
| 2012-02-13 | $17.91 | $20.72 | 28,543 | — | — |
| 2012-02-10 | $17.35 | $20.07 | 46,033 | — | — |
| 2012-02-09 | $17.73 | $20.50 | 33,050 | — | — |
| 2012-02-08 | $17.47 | $20.21 | 39,273 | — | — |
| 2012-02-07 | $17.03 | $19.69 | 44,209 | — | — |
| 2012-02-06 | $17.08 | $19.76 | 106,338 | — | — |
| 2012-02-03 | $17.69 | $20.46 | 135,203 | — | — |
| 2012-02-02 | $16.37 | $18.94 | 62,773 | — | — |
| 2012-02-01 | $16.43 | $19.00 | 33,372 | — | — |
| 2012-01-31 | $16.04 | $18.55 | 47,428 | — | — |
| 2012-01-30 | $16.63 | $19.24 | 41,741 | — | — |
| 2012-01-27 | $16.75 | $19.37 | 28,972 | — | — |
| 2012-01-26 | $16.60 | $19.20 | 24,573 | — | — |
| 2012-01-25 | $16.99 | $19.65 | 42,063 | — | — |
| 2012-01-24 | $16.60 | $19.16 | 95,071 | — | — |
| 2012-01-23 | $16.36 | $18.89 | 49,467 | — | — |
| 2012-01-20 | $16.68 | $19.25 | 26,933 | — | — |
| 2012-01-19 | $17.06 | $19.69 | 60,305 | — | — |
| 2012-01-18 | $17.21 | $19.86 | 109,987 | — | — |
| 2012-01-17 | $16.52 | $19.07 | 24,787 | — | — |
| 2012-01-13 | $16.36 | $18.88 | 45,926 | — | — |
| 2012-01-12 | $16.49 | $19.03 | 131,018 | — | — |
| 2012-01-11 | $16.18 | $18.67 | 160,098 | — | — |
| 2012-01-10 | $15.14 | $17.48 | 28,650 | — | — |
| 2012-01-09 | $15.12 | $17.44 | 27,363 | — | — |
| 2012-01-06 | $14.93 | $17.23 | 92,496 | — | — |
| 2012-01-05 | $15.24 | $17.58 | 86,594 | — | — |
| 2012-01-04 | $14.89 | $17.19 | 37,127 | — | — |
| 2012-01-03 | $14.69 | $16.95 | 61,914 | — | — |