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
- 2010-04-26 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 | $19.00 | $19.00 | 415 | — | — |
| 2012-12-28 | $19.00 | $19.00 | 200 | — | — |
| 2012-12-27 | $19.00 | $19.00 | 400 | — | — |
| 2012-12-26 | $19.00 | $19.00 | 0 | — | — |
| 2012-12-24 | $19.00 | $19.00 | 0 | — | — |
| 2012-12-21 | $19.00 | $19.00 | 525 | — | — |
| 2012-12-20 | $19.00 | $19.00 | 270 | — | — |
| 2012-12-19 | $20.00 | $20.00 | 220 | — | — |
| 2012-12-18 | $20.00 | $20.00 | 150 | — | — |
| 2012-12-17 | $19.00 | $19.00 | 275 | — | — |
| 2012-12-14 | $18.00 | $18.00 | 220 | — | — |
| 2012-12-13 | $17.00 | $17.00 | 155 | — | — |
| 2012-12-12 | $18.00 | $18.00 | 300 | — | — |
| 2012-12-11 | $19.00 | $19.00 | 0 | — | — |
| 2012-12-10 | $19.00 | $19.00 | 0 | — | — |
| 2012-12-07 | $19.00 | $19.00 | 90 | — | — |
| 2012-12-06 | $21.00 | $21.00 | 0 | — | — |
| 2012-12-05 | $21.00 | $21.00 | 0 | — | — |
| 2012-12-04 | $21.00 | $21.00 | 0 | — | — |
| 2012-12-03 | $21.00 | $21.00 | 100 | — | — |
| 2012-11-30 | $20.00 | $20.00 | 80 | — | — |
| 2012-11-29 | $20.00 | $20.00 | 0 | — | — |
| 2012-11-28 | $20.00 | $20.00 | 16 | — | — |
| 2012-11-27 | $19.00 | $19.00 | 0 | — | — |
| 2012-11-26 | $19.00 | $19.00 | 375 | — | — |
| 2012-11-23 | $20.00 | $20.00 | 0 | — | — |
| 2012-11-21 | $20.00 | $20.00 | 0 | — | — |
| 2012-11-20 | $20.00 | $20.00 | 0 | — | — |
| 2012-11-19 | $20.00 | $20.00 | 430 | — | — |
| 2012-11-16 | $21.00 | $21.00 | 0 | — | — |
| 2012-11-15 | $21.00 | $21.00 | 0 | — | — |
| 2012-11-14 | $21.00 | $21.00 | 0 | — | — |
| 2012-11-13 | $21.00 | $21.00 | 0 | — | — |
| 2012-11-12 | $21.00 | $21.00 | 50 | — | — |
| 2012-11-09 | $21.00 | $21.00 | 0 | — | — |
| 2012-11-08 | $21.00 | $21.00 | 220 | — | — |
| 2012-11-07 | $20.00 | $20.00 | 695 | — | — |
| 2012-11-06 | $21.00 | $21.00 | 30 | — | — |
| 2012-11-05 | $20.00 | $20.00 | 0 | — | — |
| 2012-11-02 | $20.00 | $20.00 | 0 | — | — |
| 2012-11-01 | $20.00 | $20.00 | 613 | — | — |
| 2012-10-31 | $22.00 | $22.00 | 520 | — | — |
| 2012-10-26 | $22.00 | $22.00 | 225 | — | — |
| 2012-10-25 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-24 | $23.00 | $23.00 | 10 | — | — |
| 2012-10-23 | $23.00 | $23.00 | 200 | — | — |
| 2012-10-22 | $22.00 | $22.00 | 0 | — | — |
| 2012-10-19 | $22.00 | $22.00 | 0 | — | — |
| 2012-10-18 | $22.00 | $22.00 | 0 | — | — |
| 2012-10-17 | $22.00 | $22.00 | 0 | — | — |
| 2012-10-16 | $22.00 | $22.00 | 0 | — | — |
| 2012-10-15 | $22.00 | $22.00 | 0 | — | — |
| 2012-10-12 | $22.00 | $22.00 | 10 | — | — |
| 2012-10-11 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-10 | $23.00 | $23.00 | 95 | — | — |
| 2012-10-09 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-08 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-05 | $23.00 | $23.00 | 60 | — | — |
| 2012-10-04 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-03 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-02 | $23.00 | $23.00 | 0 | — | — |
| 2012-10-01 | $23.00 | $23.00 | 0 | — | — |
| 2012-09-28 | $23.00 | $23.00 | 40 | — | — |
| 2012-09-27 | $23.00 | $23.00 | 125 | — | — |
| 2012-09-26 | $25.00 | $25.00 | 0 | — | — |
| 2012-09-25 | $25.00 | $25.00 | 0 | — | — |
| 2012-09-24 | $25.00 | $25.00 | 0 | — | — |
| 2012-09-21 | $25.00 | $25.00 | 1 | — | — |
| 2012-09-20 | $26.00 | $26.00 | 0 | — | — |
| 2012-09-19 | $26.00 | $26.00 | 0 | — | — |
| 2012-09-18 | $26.00 | $26.00 | 0 | — | — |
| 2012-09-17 | $26.00 | $26.00 | 0 | — | — |
| 2012-09-14 | $26.00 | $26.00 | 0 | — | — |
| 2012-09-13 | $26.00 | $26.00 | 0 | — | — |
| 2012-09-12 | $26.00 | $26.00 | 76 | — | — |
| 2012-09-11 | $24.00 | $24.00 | 66 | — | — |
| 2012-09-10 | $25.00 | $25.00 | 0 | — | — |
| 2012-09-07 | $25.00 | $25.00 | 160 | — | — |
| 2012-09-06 | $25.00 | $25.00 | 40 | — | — |
| 2012-09-05 | $25.00 | $25.00 | 100 | — | — |
| 2012-09-04 | $23.00 | $23.00 | 0 | — | — |
| 2012-08-31 | $23.00 | $23.00 | 0 | — | — |
| 2012-08-30 | $23.00 | $23.00 | 0 | — | — |
| 2012-08-29 | $23.00 | $23.00 | 0 | — | — |
| 2012-08-28 | $23.00 | $23.00 | 0 | — | — |
| 2012-08-27 | $23.00 | $23.00 | 10 | — | — |
| 2012-08-24 | $25.00 | $25.00 | 0 | — | — |
| 2012-08-23 | $25.00 | $25.00 | 650 | — | — |
| 2012-08-22 | $24.00 | $24.00 | 425 | — | — |
| 2012-08-21 | $24.00 | $24.00 | 403 | — | — |
| 2012-08-20 | $25.00 | $25.00 | 55 | — | — |
| 2012-08-17 | $26.00 | $26.00 | 174 | — | — |
| 2012-08-16 | $24.00 | $24.00 | 0 | — | — |
| 2012-08-15 | $24.00 | $24.00 | 0 | — | — |
| 2012-08-14 | $24.00 | $24.00 | 15 | — | — |
| 2012-08-13 | $24.00 | $24.00 | 0 | — | — |
| 2012-08-10 | $24.00 | $24.00 | 30 | — | — |
| 2012-08-09 | $23.00 | $23.00 | 60 | — | — |
| 2012-08-08 | $24.00 | $24.00 | 380 | — | — |
| 2012-08-07 | $25.00 | $25.00 | 750 | — | — |
| 2012-08-06 | $24.00 | $24.00 | 0 | — | — |
| 2012-08-03 | $24.00 | $24.00 | 570 | — | — |
| 2012-08-02 | $24.00 | $24.00 | 30 | — | — |
| 2012-08-01 | $24.00 | $24.00 | 1,100 | — | — |
| 2012-07-31 | $24.00 | $24.00 | 710 | — | — |
| 2012-07-30 | $23.00 | $23.00 | 2 | — | — |
| 2012-07-27 | $23.00 | $23.00 | 0 | — | — |
| 2012-07-26 | $23.00 | $23.00 | 0 | — | — |
| 2012-07-25 | $23.00 | $23.00 | 0 | — | — |
| 2012-07-24 | $23.00 | $23.00 | 30 | — | — |
| 2012-07-23 | $23.00 | $23.00 | 75 | — | — |
| 2012-07-20 | $24.00 | $24.00 | 100 | — | — |
| 2012-07-19 | $25.00 | $25.00 | 0 | — | — |
| 2012-07-18 | $25.00 | $25.00 | 0 | — | — |
| 2012-07-17 | $25.00 | $25.00 | 25 | — | — |
| 2012-07-16 | $26.00 | $26.00 | 0 | — | — |
| 2012-07-13 | $26.00 | $26.00 | 1,240 | — | — |
| 2012-07-12 | $25.00 | $25.00 | 0 | — | — |
| 2012-07-11 | $25.00 | $25.00 | 0 | — | — |
| 2012-07-10 | $25.00 | $25.00 | 0 | — | — |
| 2012-07-09 | $25.00 | $25.00 | 1,125 | — | — |
| 2012-07-06 | $25.00 | $25.00 | 1,000 | — | — |
| 2012-07-05 | $25.00 | $25.00 | 21 | — | — |
| 2012-07-03 | $25.00 | $25.00 | 950 | — | — |
| 2012-07-02 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-29 | $22.00 | $22.00 | 157 | — | — |
| 2012-06-28 | $23.00 | $23.00 | 2 | — | — |
| 2012-06-27 | $23.00 | $23.00 | 0 | — | — |
| 2012-06-26 | $23.00 | $23.00 | 745 | — | — |
| 2012-06-25 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-22 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-21 | $22.00 | $22.00 | 390 | — | — |
| 2012-06-20 | $24.00 | $24.00 | 20 | — | — |
| 2012-06-19 | $23.00 | $23.00 | 1,065 | — | — |
| 2012-06-18 | $24.00 | $24.00 | 41 | — | — |
| 2012-06-15 | $24.00 | $24.00 | 28 | — | — |
| 2012-06-14 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-13 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-12 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-11 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-08 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-07 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-06 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-05 | $22.00 | $22.00 | 1,000 | — | — |
| 2012-06-04 | $23.00 | $23.00 | 0 | — | — |
| 2012-06-01 | $23.00 | $23.00 | 583 | — | — |
| 2012-05-31 | $25.00 | $25.00 | 1,836 | — | — |
| 2012-05-30 | $24.00 | $24.00 | 284 | — | — |
| 2012-05-29 | $24.00 | $24.00 | 500 | — | — |
| 2012-05-25 | $24.00 | $24.00 | 1,000 | — | — |
| 2012-05-24 | $23.00 | $23.00 | 0 | — | — |
| 2012-05-23 | $23.00 | $23.00 | 696 | — | — |
| 2012-05-22 | $22.00 | $22.00 | 380 | — | — |
| 2012-05-21 | $22.00 | $22.00 | 180 | — | — |
| 2012-05-18 | $23.00 | $23.00 | 1,380 | — | — |
| 2012-05-17 | $23.00 | $23.00 | 0 | — | — |
| 2012-05-16 | $23.00 | $23.00 | 14 | — | — |
| 2012-05-15 | $24.00 | $24.00 | 10 | — | — |
| 2012-05-14 | $24.00 | $24.00 | 30 | — | — |
| 2012-05-11 | $25.00 | $25.00 | 0 | — | — |
| 2012-05-10 | $25.00 | $25.00 | 310 | — | — |
| 2012-05-09 | $24.00 | $24.00 | 2,870 | — | — |
| 2012-05-08 | $24.00 | $24.00 | 422 | — | — |
| 2012-05-07 | $27.00 | $27.00 | 178 | — | — |
| 2012-05-04 | $26.00 | $26.00 | 100 | — | — |
| 2012-05-03 | $26.00 | $26.00 | 540 | — | — |
| 2012-05-02 | $25.00 | $25.00 | 10 | — | — |
| 2012-05-01 | $25.00 | $25.00 | 20 | — | — |
| 2012-04-30 | $26.00 | $26.00 | 0 | — | — |
| 2012-04-27 | $26.00 | $26.00 | 170 | — | — |
| 2012-04-26 | $25.00 | $25.00 | 250 | — | — |
| 2012-04-25 | $25.00 | $25.00 | 0 | — | — |
| 2012-04-24 | $25.00 | $25.00 | 29 | — | — |
| 2012-04-23 | $26.00 | $26.00 | 0 | — | — |
| 2012-04-20 | $26.00 | $26.00 | 190 | — | — |
| 2012-04-19 | $26.00 | $26.00 | 485 | — | — |
| 2012-04-18 | $26.00 | $26.00 | 0 | — | — |
| 2012-04-17 | $26.00 | $26.00 | 155 | — | — |
| 2012-04-16 | $24.00 | $24.00 | 70 | — | — |
| 2012-04-13 | $25.00 | $25.00 | 0 | — | — |
| 2012-04-12 | $25.00 | $25.00 | 1,000 | — | — |
| 2012-04-11 | $25.00 | $25.00 | 10 | — | — |
| 2012-04-10 | $24.00 | $24.00 | 137 | — | — |
| 2012-04-09 | $23.00 | $23.00 | 725 | — | — |
| 2012-04-05 | $23.00 | $23.00 | 250 | — | — |
| 2012-04-04 | $24.00 | $24.00 | 1,400 | — | — |
| 2012-04-03 | $26.00 | $26.00 | 917 | — | — |
| 2012-04-02 | $26.00 | $26.00 | 162 | — | — |
| 2012-03-30 | $27.00 | $27.00 | 183 | — | — |
| 2012-03-29 | $26.00 | $26.00 | 50 | — | — |
| 2012-03-28 | $24.00 | $24.00 | 399 | — | — |
| 2012-03-27 | $25.00 | $25.00 | 320 | — | — |
| 2012-03-26 | $26.00 | $26.00 | 200 | — | — |
| 2012-03-23 | $26.00 | $26.00 | 60 | — | — |
| 2012-03-22 | $27.00 | $27.00 | 0 | — | — |
| 2012-03-21 | $27.00 | $27.00 | 0 | — | — |
| 2012-03-20 | $27.00 | $27.00 | 1,315 | — | — |
| 2012-03-19 | $27.00 | $27.00 | 707 | — | — |
| 2012-03-16 | $28.00 | $28.00 | 625 | — | — |
| 2012-03-15 | $28.00 | $28.00 | 605 | — | — |
| 2012-03-14 | $28.00 | $28.00 | 2,980 | — | — |
| 2012-03-13 | $31.00 | $31.00 | 320 | — | — |
| 2012-03-12 | $28.00 | $28.00 | 0 | — | — |
| 2012-03-09 | $28.00 | $28.00 | 559 | — | — |
| 2012-03-08 | $28.00 | $28.00 | 214 | — | — |
| 2012-03-07 | $28.00 | $28.00 | 40 | — | — |
| 2012-03-06 | $26.00 | $26.00 | 309 | — | — |
| 2012-03-05 | $29.00 | $29.00 | 770 | — | — |
| 2012-03-02 | $28.00 | $28.00 | 209 | — | — |
| 2012-03-01 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-29 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-28 | $29.00 | $29.00 | 805 | — | — |
| 2012-02-27 | $30.00 | $30.00 | 20 | — | — |
| 2012-02-24 | $30.00 | $30.00 | 85 | — | — |
| 2012-02-23 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-22 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-21 | $29.00 | $29.00 | 524 | — | — |
| 2012-02-17 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-16 | $29.00 | $29.00 | 35 | — | — |
| 2012-02-15 | $29.00 | $29.00 | 155 | — | — |
| 2012-02-14 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-13 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-10 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-09 | $29.00 | $29.00 | 0 | — | — |
| 2012-02-08 | $29.00 | $29.00 | 1,216 | — | — |
| 2012-02-07 | $30.00 | $30.00 | 50 | — | — |
| 2012-02-06 | $30.00 | $30.00 | 320 | — | — |
| 2012-02-03 | $29.00 | $29.00 | 125 | — | — |
| 2012-02-02 | $29.00 | $29.00 | 48 | — | — |
| 2012-02-01 | $29.00 | $29.00 | 0 | — | — |
| 2012-01-31 | $29.00 | $29.00 | 70 | — | — |
| 2012-01-30 | $28.00 | $28.00 | 964 | — | — |
| 2012-01-27 | $27.00 | $27.00 | 0 | — | — |
| 2012-01-26 | $27.00 | $27.00 | 120 | — | — |
| 2012-01-25 | $27.00 | $27.00 | 84 | — | — |
| 2012-01-24 | $28.00 | $28.00 | 0 | — | — |
| 2012-01-23 | $28.00 | $28.00 | 125 | — | — |
| 2012-01-20 | $28.00 | $28.00 | 0 | — | — |
| 2012-01-19 | $28.00 | $28.00 | 170 | — | — |
| 2012-01-18 | $27.00 | $27.00 | 200 | — | — |
| 2012-01-17 | $28.00 | $28.00 | 150 | — | — |
| 2012-01-13 | $29.00 | $29.00 | 0 | — | — |
| 2012-01-12 | $29.00 | $29.00 | 0 | — | — |
| 2012-01-11 | $29.00 | $29.00 | 27 | — | — |
| 2012-01-10 | $29.00 | $29.00 | 50 | — | — |
| 2012-01-09 | $29.00 | $29.00 | 200 | — | — |
| 2012-01-06 | $29.00 | $29.00 | 27 | — | — |
| 2012-01-05 | $30.00 | $30.00 | 0 | — | — |
| 2012-01-04 | $30.00 | $30.00 | 19 | — | — |
| 2012-01-03 | $29.00 | $29.00 | 80 | — | — |