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
- 2003-10-06 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 | $21.10 | $21.10 | 1,545,800 | — | — |
| 2012-12-28 | $20.73 | $20.73 | 1,100,700 | — | — |
| 2012-12-27 | $21.02 | $21.02 | 1,655,800 | — | — |
| 2012-12-26 | $21.02 | $21.02 | 1,057,700 | — | — |
| 2012-12-24 | $21.47 | $21.47 | 438,300 | — | — |
| 2012-12-21 | $21.31 | $21.31 | 5,250,500 | — | — |
| 2012-12-20 | $21.38 | $21.38 | 1,321,000 | — | — |
| 2012-12-19 | $20.80 | $20.80 | 1,799,800 | — | — |
| 2012-12-18 | $20.93 | $20.93 | 2,031,800 | — | — |
| 2012-12-17 | $20.75 | $20.75 | 2,096,600 | — | — |
| 2012-12-14 | $20.70 | $20.70 | 1,776,700 | — | — |
| 2012-12-13 | $20.93 | $20.93 | 1,623,200 | — | — |
| 2012-12-12 | $21.26 | $21.26 | 1,554,400 | — | — |
| 2012-12-11 | $21.52 | $21.52 | 1,535,300 | — | — |
| 2012-12-10 | $21.55 | $21.55 | 1,425,500 | — | — |
| 2012-12-07 | $21.54 | $21.54 | 1,511,000 | — | — |
| 2012-12-06 | $21.47 | $21.47 | 1,296,600 | — | — |
| 2012-12-05 | $21.80 | $21.80 | 1,378,600 | — | — |
| 2012-12-04 | $21.57 | $21.57 | 1,369,900 | — | — |
| 2012-12-03 | $21.78 | $21.78 | 1,656,700 | — | — |
| 2012-11-30 | $21.90 | $21.90 | 14,118,100 | — | — |
| 2012-11-29 | $21.66 | $21.66 | 2,703,500 | — | — |
| 2012-11-28 | $21.76 | $21.76 | 2,441,700 | — | — |
| 2012-11-27 | $21.50 | $21.50 | 7,699,700 | — | — |
| 2012-11-26 | $21.63 | $21.63 | 4,600,800 | — | — |
| 2012-11-23 | $22.01 | $22.01 | 557,400 | — | — |
| 2012-11-21 | $21.71 | $21.71 | 1,860,300 | — | — |
| 2012-11-20 | $21.46 | $21.46 | 1,834,000 | — | — |
| 2012-11-19 | $21.25 | $21.25 | 1,482,000 | — | — |
| 2012-11-16 | $20.86 | $20.86 | 1,779,900 | — | — |
| 2012-11-15 | $20.64 | $20.64 | 2,199,100 | — | — |
| 2012-11-14 | $20.37 | $20.37 | 1,437,200 | — | — |
| 2012-11-13 | $20.88 | $20.88 | 1,482,700 | — | — |
| 2012-11-12 | $21.08 | $21.08 | 1,436,500 | — | — |
| 2012-11-09 | $21.19 | $21.19 | 1,350,200 | — | — |
| 2012-11-08 | $21.36 | $21.36 | 1,319,100 | — | — |
| 2012-11-07 | $21.46 | $21.46 | 1,437,600 | — | — |
| 2012-11-06 | $21.82 | $21.82 | 1,566,900 | — | — |
| 2012-11-05 | $21.27 | $21.27 | 1,407,100 | — | — |
| 2012-11-02 | $21.04 | $21.04 | 1,632,400 | — | — |
| 2012-11-01 | $21.72 | $21.72 | 2,880,200 | — | — |
| 2012-10-31 | $20.87 | $20.87 | 1,692,300 | — | — |
| 2012-10-26 | $20.76 | $20.76 | 2,498,300 | — | — |
| 2012-10-25 | $20.05 | $20.05 | 6,374,900 | — | — |
| 2012-10-24 | $20.12 | $20.12 | 1,631,700 | — | — |
| 2012-10-23 | $20.30 | $20.30 | 1,356,400 | — | — |
| 2012-10-22 | $20.46 | $20.46 | 1,518,100 | — | — |
| 2012-10-19 | $20.43 | $20.43 | 1,754,000 | — | — |
| 2012-10-18 | $20.80 | $20.80 | 1,687,400 | — | — |
| 2012-10-17 | $20.87 | $20.87 | 2,554,500 | — | — |
| 2012-10-16 | $20.55 | $20.55 | 1,437,800 | — | — |
| 2012-10-15 | $20.13 | $20.13 | 1,689,800 | — | — |
| 2012-10-12 | $19.63 | $19.63 | 1,229,900 | — | — |
| 2012-10-11 | $19.69 | $19.69 | 1,526,900 | — | — |
| 2012-10-10 | $19.25 | $19.25 | 1,085,900 | — | — |
| 2012-10-09 | $19.28 | $19.28 | 1,401,800 | — | — |
| 2012-10-08 | $19.41 | $19.41 | 1,045,700 | — | — |
| 2012-10-05 | $19.36 | $19.36 | 937,900 | — | — |
| 2012-10-04 | $19.28 | $19.28 | 1,083,300 | — | — |
| 2012-10-03 | $19.04 | $19.04 | 1,781,100 | — | — |
| 2012-10-02 | $18.63 | $18.63 | 1,378,100 | — | — |
| 2012-10-01 | $18.57 | $18.57 | 2,608,900 | — | — |
| 2012-09-28 | $18.48 | $18.48 | 1,494,500 | — | — |
| 2012-09-27 | $18.84 | $18.84 | 748,300 | — | — |
| 2012-09-26 | $18.76 | $18.76 | 1,661,200 | — | — |
| 2012-09-25 | $19.21 | $19.21 | 2,282,400 | — | — |
| 2012-09-24 | $19.00 | $19.00 | 1,245,300 | — | — |
| 2012-09-21 | $18.87 | $18.87 | 3,626,500 | — | — |
| 2012-09-20 | $18.90 | $18.90 | 1,061,000 | — | — |
| 2012-09-19 | $18.74 | $18.74 | 1,702,600 | — | — |
| 2012-09-18 | $18.82 | $18.82 | 5,952,800 | — | — |
| 2012-09-17 | $19.24 | $19.24 | 1,247,200 | — | — |
| 2012-09-14 | $19.55 | $19.55 | 1,165,400 | — | — |
| 2012-09-13 | $19.47 | $19.47 | 1,497,000 | — | — |
| 2012-09-12 | $19.68 | $19.68 | 1,201,000 | — | — |
| 2012-09-11 | $19.47 | $19.47 | 1,003,000 | — | — |
| 2012-09-10 | $19.50 | $19.51 | 1,084,800 | — | — |
| 2012-09-07 | $19.88 | $19.88 | 1,113,000 | — | — |
| 2012-09-06 | $19.49 | $19.49 | 1,034,000 | — | — |
| 2012-09-05 | $19.14 | $19.14 | 1,078,800 | — | — |
| 2012-09-04 | $19.20 | $19.20 | 1,174,400 | — | — |
| 2012-08-31 | $18.87 | $18.87 | 1,122,200 | — | — |
| 2012-08-30 | $18.91 | $18.91 | 652,200 | — | — |
| 2012-08-29 | $19.36 | $19.36 | 776,400 | — | — |
| 2012-08-28 | $19.24 | $19.24 | 645,600 | — | — |
| 2012-08-27 | $19.00 | $19.01 | 805,600 | — | — |
| 2012-08-24 | $19.16 | $19.16 | 941,000 | — | — |
| 2012-08-23 | $19.49 | $19.49 | 1,856,400 | — | — |
| 2012-08-22 | $19.41 | $19.41 | 1,422,800 | — | — |
| 2012-08-21 | $19.44 | $19.44 | 1,851,800 | — | — |
| 2012-08-20 | $19.46 | $19.46 | 1,524,200 | — | — |
| 2012-08-17 | $19.37 | $19.37 | 1,327,600 | — | — |
| 2012-08-16 | $19.10 | $19.10 | 1,045,800 | — | — |
| 2012-08-15 | $18.88 | $18.88 | 1,999,400 | — | — |
| 2012-08-14 | $19.31 | $19.31 | 1,548,000 | — | — |
| 2012-08-13 | $19.28 | $19.28 | 1,441,400 | — | — |
| 2012-08-10 | $19.16 | $19.16 | 1,837,800 | — | — |
| 2012-08-09 | $18.87 | $18.87 | 2,276,600 | — | — |
| 2012-08-08 | $18.71 | $18.71 | 1,630,400 | — | — |
| 2012-08-07 | $18.47 | $18.47 | 918,200 | — | — |
| 2012-08-06 | $18.16 | $18.16 | 947,400 | — | — |
| 2012-08-03 | $17.88 | $17.88 | 663,400 | — | — |
| 2012-08-02 | $17.51 | $17.51 | 985,200 | — | — |
| 2012-08-01 | $17.61 | $17.61 | 1,079,800 | — | — |
| 2012-07-31 | $17.67 | $17.67 | 1,453,000 | — | — |
| 2012-07-30 | $17.89 | $17.89 | 945,200 | — | — |
| 2012-07-27 | $17.91 | $17.91 | 1,894,800 | — | — |
| 2012-07-26 | $17.76 | $17.77 | 2,931,800 | — | — |
| 2012-07-25 | $16.92 | $16.92 | 1,155,600 | — | — |
| 2012-07-24 | $16.81 | $16.81 | 1,007,200 | — | — |
| 2012-07-23 | $17.09 | $17.09 | 626,600 | — | — |
| 2012-07-20 | $17.42 | $17.42 | 780,200 | — | — |
| 2012-07-19 | $17.62 | $17.62 | 1,115,800 | — | — |
| 2012-07-18 | $17.46 | $17.46 | 1,614,000 | — | — |
| 2012-07-17 | $17.29 | $17.29 | 969,800 | — | — |
| 2012-07-16 | $16.97 | $16.97 | 788,200 | — | — |
| 2012-07-13 | $17.06 | $17.06 | 1,172,800 | — | — |
| 2012-07-12 | $16.71 | $16.71 | 1,405,400 | — | — |
| 2012-07-11 | $17.03 | $17.03 | 1,586,200 | — | — |
| 2012-07-10 | $17.14 | $17.14 | 1,103,600 | — | — |
| 2012-07-09 | $16.98 | $16.98 | 1,057,200 | — | — |
| 2012-07-06 | $16.99 | $16.99 | 1,154,800 | — | — |
| 2012-07-05 | $17.14 | $17.14 | 1,587,200 | — | — |
| 2012-07-03 | $17.22 | $17.22 | 817,800 | — | — |
| 2012-07-02 | $16.88 | $16.88 | 2,020,200 | — | — |
| 2012-06-29 | $16.68 | $16.69 | 2,781,000 | — | — |
| 2012-06-28 | $16.00 | $16.00 | 5,318,800 | — | — |
| 2012-06-27 | $16.98 | $16.98 | 4,020,400 | — | — |
| 2012-06-26 | $17.50 | $17.50 | 2,006,200 | — | — |
| 2012-06-25 | $17.27 | $17.27 | 1,453,400 | — | — |
| 2012-06-22 | $17.73 | $17.73 | 1,506,200 | — | — |
| 2012-06-21 | $17.81 | $17.81 | 1,398,800 | — | — |
| 2012-06-20 | $18.38 | $18.38 | 772,600 | — | — |
| 2012-06-19 | $18.50 | $18.50 | 1,441,800 | — | — |
| 2012-06-18 | $18.30 | $18.30 | 2,066,400 | — | — |
| 2012-06-15 | $17.63 | $17.63 | 1,940,600 | — | — |
| 2012-06-14 | $17.64 | $17.64 | 797,400 | — | — |
| 2012-06-13 | $17.75 | $17.75 | 1,178,800 | — | — |
| 2012-06-12 | $17.74 | $17.74 | 1,300,600 | — | — |
| 2012-06-11 | $17.74 | $17.74 | 1,715,400 | — | — |
| 2012-06-08 | $18.12 | $18.12 | 1,171,200 | — | — |
| 2012-06-07 | $18.03 | $18.03 | 1,183,800 | — | — |
| 2012-06-06 | $17.86 | $17.86 | 997,200 | — | — |
| 2012-06-05 | $17.31 | $17.31 | 1,081,800 | — | — |
| 2012-06-04 | $17.20 | $17.20 | 1,994,800 | — | — |
| 2012-06-01 | $17.30 | $17.30 | 1,710,200 | — | — |
| 2012-05-31 | $18.22 | $18.22 | 1,496,200 | — | — |
| 2012-05-30 | $17.99 | $17.99 | 723,800 | — | — |
| 2012-05-29 | $18.14 | $18.14 | 1,307,000 | — | — |
| 2012-05-25 | $17.76 | $17.77 | 1,314,200 | — | — |
| 2012-05-24 | $17.84 | $17.85 | 1,901,800 | — | — |
| 2012-05-23 | $17.55 | $17.55 | 1,206,000 | — | — |
| 2012-05-22 | $17.50 | $17.51 | 692,600 | — | — |
| 2012-05-21 | $17.58 | $17.59 | 1,594,200 | — | — |
| 2012-05-18 | $17.03 | $17.03 | 1,860,400 | — | — |
| 2012-05-17 | $17.41 | $17.41 | 2,415,600 | — | — |
| 2012-05-16 | $18.08 | $18.08 | 2,509,000 | — | — |
| 2012-05-15 | $17.75 | $17.75 | 2,086,400 | — | — |
| 2012-05-14 | $17.66 | $17.66 | 1,411,200 | — | — |
| 2012-05-11 | $17.77 | $17.77 | 1,477,600 | — | — |
| 2012-05-10 | $17.56 | $17.56 | 1,000,000 | — | — |
| 2012-05-09 | $17.41 | $17.41 | 2,378,600 | — | — |
| 2012-05-08 | $17.49 | $17.49 | 2,523,600 | — | — |
| 2012-05-07 | $17.37 | $17.37 | 1,712,000 | — | — |
| 2012-05-04 | $17.03 | $17.03 | 1,443,600 | — | — |
| 2012-05-03 | $17.26 | $17.27 | 1,534,200 | — | — |
| 2012-05-02 | $17.11 | $17.11 | 1,767,400 | — | — |
| 2012-05-01 | $17.06 | $17.06 | 2,621,800 | — | — |
| 2012-04-30 | $16.73 | $16.73 | 1,157,400 | — | — |
| 2012-04-27 | $16.97 | $16.97 | 2,780,400 | — | — |
| 2012-04-26 | $16.74 | $16.74 | 4,573,200 | — | — |
| 2012-04-25 | $15.24 | $15.24 | 2,732,400 | — | — |
| 2012-04-24 | $14.82 | $14.82 | 1,418,200 | — | — |
| 2012-04-23 | $14.98 | $14.98 | 1,279,800 | — | — |
| 2012-04-20 | $15.20 | $15.20 | 1,584,000 | — | — |
| 2012-04-19 | $15.02 | $15.02 | 1,919,400 | — | — |
| 2012-04-18 | $15.01 | $15.01 | 1,663,000 | — | — |
| 2012-04-17 | $15.11 | $15.11 | 1,712,400 | — | — |
| 2012-04-16 | $15.03 | $15.03 | 1,369,200 | — | — |
| 2012-04-13 | $14.99 | $14.99 | 1,037,400 | — | — |
| 2012-04-12 | $15.05 | $15.05 | 1,213,800 | — | — |
| 2012-04-11 | $14.87 | $14.87 | 1,120,400 | — | — |
| 2012-04-10 | $14.71 | $14.71 | 1,879,600 | — | — |
| 2012-04-09 | $15.19 | $15.19 | 1,342,600 | — | — |
| 2012-04-05 | $15.42 | $15.42 | 1,086,000 | — | — |
| 2012-04-04 | $15.46 | $15.46 | 1,862,400 | — | — |
| 2012-04-03 | $15.82 | $15.82 | 1,318,400 | — | — |
| 2012-04-02 | $15.71 | $15.71 | 2,225,200 | — | — |
| 2012-03-30 | $15.59 | $15.59 | 1,301,800 | — | — |
| 2012-03-29 | $15.75 | $15.75 | 911,200 | — | — |
| 2012-03-28 | $15.88 | $15.88 | 898,200 | — | — |
| 2012-03-27 | $15.90 | $15.90 | 823,600 | — | — |
| 2012-03-26 | $15.80 | $15.80 | 1,702,000 | — | — |
| 2012-03-23 | $15.68 | $15.68 | 1,649,200 | — | — |
| 2012-03-22 | $15.58 | $15.58 | 1,445,600 | — | — |
| 2012-03-21 | $15.71 | $15.71 | 2,084,400 | — | — |
| 2012-03-20 | $15.84 | $15.84 | 1,184,800 | — | — |
| 2012-03-19 | $15.84 | $15.84 | 902,600 | — | — |
| 2012-03-16 | $15.59 | $15.59 | 1,458,200 | — | — |
| 2012-03-15 | $15.65 | $15.65 | 694,600 | — | — |
| 2012-03-14 | $15.68 | $15.68 | 821,800 | — | — |
| 2012-03-13 | $15.91 | $15.91 | 2,152,400 | — | — |
| 2012-03-12 | $15.59 | $15.59 | 904,600 | — | — |
| 2012-03-09 | $15.75 | $15.75 | 1,122,400 | — | — |
| 2012-03-08 | $15.64 | $15.64 | 1,117,400 | — | — |
| 2012-03-07 | $15.51 | $15.51 | 1,078,000 | — | — |
| 2012-03-06 | $15.37 | $15.37 | 1,825,000 | — | — |
| 2012-03-05 | $15.72 | $15.72 | 946,800 | — | — |
| 2012-03-02 | $16.16 | $16.16 | 1,243,000 | — | — |
| 2012-03-01 | $16.22 | $16.22 | 1,069,600 | — | — |
| 2012-02-29 | $15.93 | $15.93 | 1,015,000 | — | — |
| 2012-02-28 | $16.16 | $16.16 | 1,562,400 | — | — |
| 2012-02-27 | $15.85 | $15.85 | 1,932,000 | — | — |
| 2012-02-24 | $16.18 | $16.19 | 1,735,000 | — | — |
| 2012-02-23 | $16.30 | $16.30 | 2,404,200 | — | — |
| 2012-02-22 | $16.12 | $16.12 | 1,288,000 | — | — |
| 2012-02-21 | $16.21 | $16.21 | 1,117,800 | — | — |
| 2012-02-17 | $16.15 | $16.15 | 900,800 | — | — |
| 2012-02-16 | $16.34 | $16.34 | 1,349,600 | — | — |
| 2012-02-15 | $15.90 | $15.90 | 1,199,800 | — | — |
| 2012-02-14 | $15.91 | $15.91 | 1,987,800 | — | — |
| 2012-02-13 | $15.84 | $15.84 | 1,755,800 | — | — |
| 2012-02-10 | $15.92 | $15.92 | 1,181,200 | — | — |
| 2012-02-09 | $16.18 | $16.18 | 1,184,400 | — | — |
| 2012-02-08 | $16.07 | $16.07 | 934,400 | — | — |
| 2012-02-07 | $16.26 | $16.26 | 896,800 | — | — |
| 2012-02-06 | $16.40 | $16.40 | 784,600 | — | — |
| 2012-02-03 | $16.22 | $16.22 | 1,698,600 | — | — |
| 2012-02-02 | $16.33 | $16.34 | 1,371,200 | — | — |
| 2012-02-01 | $16.74 | $16.74 | 1,235,000 | — | — |
| 2012-01-31 | $16.30 | $16.30 | 666,200 | — | — |
| 2012-01-30 | $16.32 | $16.32 | 748,200 | — | — |
| 2012-01-27 | $16.34 | $16.34 | 602,600 | — | — |
| 2012-01-26 | $16.25 | $16.25 | 572,600 | — | — |
| 2012-01-25 | $16.30 | $16.30 | 1,095,200 | — | — |
| 2012-01-24 | $16.37 | $16.37 | 555,600 | — | — |
| 2012-01-23 | $16.29 | $16.29 | 1,260,800 | — | — |
| 2012-01-20 | $16.30 | $16.30 | 1,075,800 | — | — |
| 2012-01-19 | $16.29 | $16.29 | 1,343,000 | — | — |
| 2012-01-18 | $16.06 | $16.06 | 2,231,200 | — | — |
| 2012-01-17 | $15.85 | $15.85 | 764,800 | — | — |
| 2012-01-13 | $15.87 | $15.87 | 710,800 | — | — |
| 2012-01-12 | $16.00 | $16.01 | 1,378,800 | — | — |
| 2012-01-11 | $16.00 | $16.00 | 1,678,000 | — | — |
| 2012-01-10 | $16.04 | $16.04 | 1,461,800 | — | — |
| 2012-01-09 | $15.66 | $15.66 | 1,058,000 | — | — |
| 2012-01-06 | $15.62 | $15.62 | 1,943,400 | — | — |
| 2012-01-05 | $15.80 | $15.80 | 1,847,600 | — | — |
| 2012-01-04 | $15.48 | $15.48 | 2,310,400 | — | — |
| 2012-01-03 | $15.39 | $15.39 | 2,327,400 | — | — |