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
- 2008-11-20 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 | $23.47 | $23.47 | 356,700 | — | — |
| 2012-12-28 | $22.41 | $22.41 | 195,600 | — | — |
| 2012-12-27 | $22.68 | $22.68 | 285,700 | — | — |
| 2012-12-26 | $22.86 | $22.86 | 360,200 | — | — |
| 2012-12-24 | $23.62 | $23.62 | 159,400 | — | — |
| 2012-12-21 | $23.63 | $23.63 | 625,700 | — | — |
| 2012-12-20 | $24.19 | $24.19 | 256,100 | — | — |
| 2012-12-19 | $24.17 | $24.17 | 199,900 | — | — |
| 2012-12-18 | $24.44 | $24.44 | 433,300 | — | — |
| 2012-12-17 | $24.28 | $24.28 | 369,700 | — | — |
| 2012-12-14 | $24.18 | $24.18 | 280,500 | — | — |
| 2012-12-13 | $24.42 | $24.42 | 493,100 | — | — |
| 2012-12-12 | $24.28 | $24.28 | 393,000 | — | — |
| 2012-12-11 | $24.28 | $24.28 | 448,800 | — | — |
| 2012-12-10 | $23.94 | $23.94 | 340,500 | — | — |
| 2012-12-07 | $23.53 | $23.53 | 347,800 | — | — |
| 2012-12-06 | $23.47 | $23.47 | 295,500 | — | — |
| 2012-12-05 | $23.39 | $23.39 | 327,800 | — | — |
| 2012-12-04 | $24.12 | $24.12 | 298,700 | — | — |
| 2012-12-03 | $23.68 | $23.68 | 254,800 | — | — |
| 2012-11-30 | $23.68 | $23.68 | 296,500 | — | — |
| 2012-11-29 | $24.23 | $24.23 | 253,000 | — | — |
| 2012-11-28 | $23.75 | $23.75 | 518,700 | — | — |
| 2012-11-27 | $23.25 | $23.25 | 523,500 | — | — |
| 2012-11-26 | $22.29 | $22.29 | 142,100 | — | — |
| 2012-11-23 | $22.30 | $22.30 | 55,100 | — | — |
| 2012-11-21 | $22.27 | $22.27 | 198,800 | — | — |
| 2012-11-20 | $22.27 | $22.27 | 335,600 | — | — |
| 2012-11-19 | $22.44 | $22.44 | 391,500 | — | — |
| 2012-11-16 | $22.42 | $22.42 | 402,500 | — | — |
| 2012-11-15 | $22.17 | $22.17 | 220,400 | — | — |
| 2012-11-14 | $21.74 | $21.74 | 818,800 | — | — |
| 2012-11-13 | $21.76 | $21.76 | 375,500 | — | — |
| 2012-11-12 | $21.90 | $21.90 | 430,300 | — | — |
| 2012-11-09 | $22.32 | $22.32 | 488,500 | — | — |
| 2012-11-08 | $22.23 | $22.23 | 571,100 | — | — |
| 2012-11-07 | $23.42 | $23.42 | 531,800 | — | — |
| 2012-11-06 | $23.93 | $23.93 | 398,300 | — | — |
| 2012-11-05 | $23.75 | $23.75 | 490,000 | — | — |
| 2012-11-02 | $24.43 | $24.43 | 1,639,000 | — | — |
| 2012-11-01 | $21.61 | $21.61 | 593,000 | — | — |
| 2012-10-31 | $21.76 | $21.76 | 458,700 | — | — |
| 2012-10-26 | $20.89 | $20.89 | 287,000 | — | — |
| 2012-10-25 | $20.99 | $20.99 | 498,600 | — | — |
| 2012-10-24 | $21.40 | $21.40 | 551,300 | — | — |
| 2012-10-23 | $21.15 | $21.15 | 517,800 | — | — |
| 2012-10-22 | $21.50 | $21.50 | 397,400 | — | — |
| 2012-10-19 | $21.63 | $21.63 | 287,700 | — | — |
| 2012-10-18 | $22.70 | $22.70 | 201,000 | — | — |
| 2012-10-17 | $23.00 | $23.00 | 297,200 | — | — |
| 2012-10-16 | $23.34 | $23.34 | 196,900 | — | — |
| 2012-10-15 | $23.48 | $23.48 | 268,800 | — | — |
| 2012-10-12 | $23.89 | $23.89 | 262,200 | — | — |
| 2012-10-11 | $24.12 | $24.12 | 1,467,500 | — | — |
| 2012-10-10 | $24.08 | $24.08 | 593,800 | — | — |
| 2012-10-09 | $23.84 | $23.84 | 352,300 | — | — |
| 2012-10-08 | $23.85 | $23.85 | 344,000 | — | — |
| 2012-10-05 | $23.71 | $23.71 | 272,400 | — | — |
| 2012-10-04 | $23.41 | $23.41 | 480,600 | — | — |
| 2012-10-03 | $22.87 | $22.87 | 262,800 | — | — |
| 2012-10-02 | $23.32 | $23.32 | 288,000 | — | — |
| 2012-10-01 | $23.34 | $23.34 | 300,500 | — | — |
| 2012-09-28 | $23.53 | $23.53 | 361,300 | — | — |
| 2012-09-27 | $23.31 | $23.31 | 290,700 | — | — |
| 2012-09-26 | $22.84 | $22.84 | 212,000 | — | — |
| 2012-09-25 | $22.86 | $22.86 | 558,000 | — | — |
| 2012-09-24 | $23.19 | $23.19 | 485,100 | — | — |
| 2012-09-21 | $23.14 | $23.14 | 621,800 | — | — |
| 2012-09-20 | $23.57 | $23.57 | 168,400 | — | — |
| 2012-09-19 | $23.69 | $23.69 | 294,700 | — | — |
| 2012-09-18 | $23.68 | $23.68 | 720,800 | — | — |
| 2012-09-17 | $23.69 | $23.69 | 637,500 | — | — |
| 2012-09-14 | $23.57 | $23.57 | 646,700 | — | — |
| 2012-09-13 | $23.30 | $23.30 | 304,200 | — | — |
| 2012-09-12 | $23.34 | $23.34 | 1,695,100 | — | — |
| 2012-09-11 | $23.14 | $23.14 | 366,700 | — | — |
| 2012-09-10 | $22.63 | $22.63 | 370,800 | — | — |
| 2012-09-07 | $22.77 | $22.77 | 511,700 | — | — |
| 2012-09-06 | $22.47 | $22.47 | 869,900 | — | — |
| 2012-09-05 | $21.93 | $21.93 | 659,900 | — | — |
| 2012-09-04 | $21.84 | $21.84 | 641,900 | — | — |
| 2012-08-31 | $21.12 | $21.12 | 297,500 | — | — |
| 2012-08-30 | $20.83 | $20.83 | 173,000 | — | — |
| 2012-08-29 | $20.95 | $20.95 | 281,200 | — | — |
| 2012-08-28 | $20.87 | $20.87 | 355,400 | — | — |
| 2012-08-27 | $20.74 | $20.74 | 184,600 | — | — |
| 2012-08-24 | $20.74 | $20.74 | 290,900 | — | — |
| 2012-08-23 | $21.02 | $21.02 | 227,100 | — | — |
| 2012-08-22 | $21.10 | $21.10 | 249,600 | — | — |
| 2012-08-21 | $21.08 | $21.08 | 307,400 | — | — |
| 2012-08-20 | $21.13 | $21.13 | 225,000 | — | — |
| 2012-08-17 | $21.33 | $21.33 | 353,100 | — | — |
| 2012-08-16 | $21.11 | $21.11 | 657,800 | — | — |
| 2012-08-15 | $20.91 | $20.91 | 586,200 | — | — |
| 2012-08-14 | $20.38 | $20.38 | 367,300 | — | — |
| 2012-08-13 | $20.23 | $20.23 | 352,200 | — | — |
| 2012-08-10 | $20.10 | $20.10 | 349,700 | — | — |
| 2012-08-09 | $19.98 | $19.98 | 473,100 | — | — |
| 2012-08-08 | $20.40 | $20.40 | 1,032,700 | — | — |
| 2012-08-07 | $19.45 | $19.45 | 3,391,200 | — | — |
| 2012-08-06 | $16.15 | $16.15 | 738,600 | — | — |
| 2012-08-03 | $15.95 | $15.95 | 554,600 | — | — |
| 2012-08-02 | $16.23 | $16.23 | 517,100 | — | — |
| 2012-08-01 | $16.13 | $16.13 | 493,500 | — | — |
| 2012-07-31 | $16.64 | $16.64 | 794,300 | — | — |
| 2012-07-30 | $16.84 | $16.84 | 1,149,800 | — | — |
| 2012-07-27 | $17.80 | $17.80 | 1,137,800 | — | — |
| 2012-07-26 | $17.34 | $17.34 | 807,500 | — | — |
| 2012-07-25 | $17.69 | $17.69 | 442,900 | — | — |
| 2012-07-24 | $17.78 | $17.78 | 1,004,900 | — | — |
| 2012-07-23 | $18.97 | $18.97 | 314,200 | — | — |
| 2012-07-20 | $19.28 | $19.28 | 346,900 | — | — |
| 2012-07-19 | $19.72 | $19.72 | 367,300 | — | — |
| 2012-07-18 | $19.74 | $19.74 | 367,300 | — | — |
| 2012-07-17 | $20.13 | $20.13 | 438,900 | — | — |
| 2012-07-16 | $20.31 | $20.31 | 424,500 | — | — |
| 2012-07-13 | $20.76 | $20.76 | 442,800 | — | — |
| 2012-07-12 | $21.11 | $21.11 | 347,100 | — | — |
| 2012-07-11 | $21.21 | $21.21 | 522,900 | — | — |
| 2012-07-10 | $21.25 | $21.25 | 795,800 | — | — |
| 2012-07-09 | $21.72 | $21.72 | 514,700 | — | — |
| 2012-07-06 | $21.66 | $21.66 | 296,300 | — | — |
| 2012-07-05 | $21.53 | $21.53 | 300,300 | — | — |
| 2012-07-03 | $21.34 | $21.34 | 187,200 | — | — |
| 2012-07-02 | $21.13 | $21.13 | 877,100 | — | — |
| 2012-06-29 | $20.94 | $20.94 | 532,300 | — | — |
| 2012-06-28 | $20.50 | $20.50 | 305,800 | — | — |
| 2012-06-27 | $20.45 | $20.45 | 320,500 | — | — |
| 2012-06-26 | $20.02 | $20.02 | 818,400 | — | — |
| 2012-06-25 | $19.19 | $19.19 | 256,600 | — | — |
| 2012-06-22 | $19.00 | $19.00 | 2,093,500 | — | — |
| 2012-06-21 | $18.86 | $18.86 | 243,100 | — | — |
| 2012-06-20 | $19.05 | $19.05 | 399,000 | — | — |
| 2012-06-19 | $18.85 | $18.85 | 293,800 | — | — |
| 2012-06-18 | $18.58 | $18.58 | 300,600 | — | — |
| 2012-06-15 | $18.25 | $18.25 | 272,200 | — | — |
| 2012-06-14 | $18.28 | $18.28 | 214,600 | — | — |
| 2012-06-13 | $17.98 | $17.98 | 452,500 | — | — |
| 2012-06-12 | $17.98 | $17.98 | 284,200 | — | — |
| 2012-06-11 | $18.38 | $18.38 | 353,800 | — | — |
| 2012-06-08 | $18.65 | $18.65 | 196,500 | — | — |
| 2012-06-07 | $18.57 | $18.57 | 210,400 | — | — |
| 2012-06-06 | $18.61 | $18.61 | 270,600 | — | — |
| 2012-06-05 | $18.39 | $18.39 | 306,400 | — | — |
| 2012-06-04 | $18.47 | $18.47 | 446,100 | — | — |
| 2012-06-01 | $18.17 | $18.17 | 413,000 | — | — |
| 2012-05-31 | $18.12 | $18.12 | 360,700 | — | — |
| 2012-05-30 | $18.13 | $18.13 | 696,700 | — | — |
| 2012-05-29 | $18.98 | $18.98 | 360,000 | — | — |
| 2012-05-25 | $18.35 | $18.35 | 366,400 | — | — |
| 2012-05-24 | $17.92 | $17.92 | 371,400 | — | — |
| 2012-05-23 | $17.98 | $17.98 | 183,100 | — | — |
| 2012-05-22 | $17.86 | $17.86 | 245,700 | — | — |
| 2012-05-21 | $17.96 | $17.96 | 288,400 | — | — |
| 2012-05-18 | $17.73 | $17.73 | 305,000 | — | — |
| 2012-05-17 | $17.81 | $17.81 | 325,700 | — | — |
| 2012-05-16 | $17.99 | $17.99 | 329,000 | — | — |
| 2012-05-15 | $18.00 | $18.00 | 372,500 | — | — |
| 2012-05-14 | $17.99 | $17.99 | 441,300 | — | — |
| 2012-05-11 | $18.05 | $18.05 | 304,200 | — | — |
| 2012-05-10 | $18.57 | $18.57 | 293,000 | — | — |
| 2012-05-09 | $18.59 | $18.59 | 843,400 | — | — |
| 2012-05-08 | $17.98 | $17.98 | 2,723,500 | — | — |
| 2012-05-07 | $16.03 | $16.03 | 296,400 | — | — |
| 2012-05-04 | $16.30 | $16.30 | 225,500 | — | — |
| 2012-05-03 | $16.35 | $16.35 | 214,600 | — | — |
| 2012-05-02 | $16.74 | $16.74 | 501,800 | — | — |
| 2012-05-01 | $16.91 | $16.91 | 597,900 | — | — |
| 2012-04-30 | $17.39 | $17.39 | 331,000 | — | — |
| 2012-04-27 | $17.47 | $17.47 | 229,000 | — | — |
| 2012-04-26 | $17.10 | $17.10 | 316,100 | — | — |
| 2012-04-25 | $16.91 | $16.91 | 136,300 | — | — |
| 2012-04-24 | $16.80 | $16.80 | 266,100 | — | — |
| 2012-04-23 | $16.64 | $16.64 | 202,600 | — | — |
| 2012-04-20 | $16.73 | $16.73 | 104,200 | — | — |
| 2012-04-19 | $16.54 | $16.54 | 92,600 | — | — |
| 2012-04-18 | $16.75 | $16.75 | 172,900 | — | — |
| 2012-04-17 | $16.76 | $16.76 | 190,800 | — | — |
| 2012-04-16 | $16.55 | $16.55 | 148,100 | — | — |
| 2012-04-13 | $16.60 | $16.60 | 323,300 | — | — |
| 2012-04-12 | $16.64 | $16.64 | 183,100 | — | — |
| 2012-04-11 | $16.57 | $16.57 | 262,000 | — | — |
| 2012-04-10 | $16.27 | $16.27 | 503,500 | — | — |
| 2012-04-09 | $16.62 | $16.62 | 178,000 | — | — |
| 2012-04-05 | $17.13 | $17.13 | 177,800 | — | — |
| 2012-04-04 | $17.21 | $17.21 | 136,400 | — | — |
| 2012-04-03 | $17.59 | $17.59 | 177,100 | — | — |
| 2012-04-02 | $17.76 | $17.76 | 271,000 | — | — |
| 2012-03-30 | $17.76 | $17.76 | 289,600 | — | — |
| 2012-03-29 | $17.99 | $17.99 | 250,000 | — | — |
| 2012-03-28 | $18.02 | $18.02 | 290,100 | — | — |
| 2012-03-27 | $17.90 | $17.90 | 363,800 | — | — |
| 2012-03-26 | $18.17 | $18.17 | 262,900 | — | — |
| 2012-03-23 | $17.81 | $17.81 | 163,400 | — | — |
| 2012-03-22 | $17.59 | $17.59 | 160,400 | — | — |
| 2012-03-21 | $17.66 | $17.66 | 156,600 | — | — |
| 2012-03-20 | $17.64 | $17.64 | 122,300 | — | — |
| 2012-03-19 | $17.64 | $17.64 | 220,700 | — | — |
| 2012-03-16 | $17.51 | $17.51 | 276,700 | — | — |
| 2012-03-15 | $17.64 | $17.64 | 306,400 | — | — |
| 2012-03-14 | $17.08 | $17.08 | 201,700 | — | — |
| 2012-03-13 | $17.33 | $17.33 | 227,700 | — | — |
| 2012-03-12 | $17.03 | $17.03 | 187,100 | — | — |
| 2012-03-09 | $17.23 | $17.23 | 145,000 | — | — |
| 2012-03-08 | $16.96 | $16.96 | 257,900 | — | — |
| 2012-03-07 | $16.90 | $16.90 | 267,800 | — | — |
| 2012-03-06 | $16.69 | $16.69 | 317,300 | — | — |
| 2012-03-05 | $16.96 | $16.96 | 246,700 | — | — |
| 2012-03-02 | $16.91 | $16.91 | 333,800 | — | — |
| 2012-03-01 | $17.10 | $17.10 | 355,500 | — | — |
| 2012-02-29 | $17.11 | $17.11 | 541,900 | — | — |
| 2012-02-28 | $17.44 | $17.44 | 870,500 | — | — |
| 2012-02-27 | $18.52 | $18.52 | 521,200 | — | — |
| 2012-02-24 | $18.51 | $18.51 | 611,600 | — | — |
| 2012-02-23 | $17.83 | $17.83 | 322,200 | — | — |
| 2012-02-22 | $17.48 | $17.48 | 456,100 | — | — |
| 2012-02-21 | $17.84 | $17.84 | 379,800 | — | — |
| 2012-02-17 | $18.02 | $18.02 | 332,400 | — | — |
| 2012-02-16 | $18.00 | $18.00 | 384,700 | — | — |
| 2012-02-15 | $17.28 | $17.28 | 338,500 | — | — |
| 2012-02-14 | $17.56 | $17.56 | 279,200 | — | — |
| 2012-02-13 | $17.87 | $17.87 | 270,000 | — | — |
| 2012-02-10 | $17.71 | $17.71 | 353,600 | — | — |
| 2012-02-09 | $17.47 | $17.47 | 492,400 | — | — |
| 2012-02-08 | $17.00 | $17.00 | 247,100 | — | — |
| 2012-02-07 | $17.10 | $17.10 | 328,500 | — | — |
| 2012-02-06 | $17.12 | $17.12 | 177,500 | — | — |
| 2012-02-03 | $17.10 | $17.10 | 520,800 | — | — |
| 2012-02-02 | $16.86 | $16.86 | 300,500 | — | — |
| 2012-02-01 | $17.15 | $17.15 | 1,194,900 | — | — |
| 2012-01-31 | $16.78 | $16.78 | 131,800 | — | — |
| 2012-01-30 | $16.88 | $16.88 | 294,500 | — | — |
| 2012-01-27 | $17.03 | $17.03 | 370,300 | — | — |
| 2012-01-26 | $17.10 | $17.10 | 543,400 | — | — |
| 2012-01-25 | $17.36 | $17.36 | 247,300 | — | — |
| 2012-01-24 | $17.25 | $17.25 | 345,300 | — | — |
| 2012-01-23 | $16.96 | $16.96 | 239,700 | — | — |
| 2012-01-20 | $17.08 | $17.08 | 451,700 | — | — |
| 2012-01-19 | $16.95 | $16.95 | 545,400 | — | — |
| 2012-01-18 | $17.30 | $17.30 | 707,800 | — | — |
| 2012-01-17 | $18.08 | $18.08 | 612,700 | — | — |
| 2012-01-13 | $18.07 | $18.07 | 803,000 | — | — |
| 2012-01-12 | $17.48 | $17.48 | 238,300 | — | — |
| 2012-01-11 | $17.47 | $17.47 | 601,900 | — | — |
| 2012-01-10 | $16.91 | $16.91 | 464,400 | — | — |
| 2012-01-09 | $16.67 | $16.67 | 441,300 | — | — |
| 2012-01-06 | $16.06 | $16.06 | 386,300 | — | — |
| 2012-01-05 | $16.00 | $16.00 | 273,400 | — | — |
| 2012-01-04 | $16.00 | $16.00 | 341,400 | — | — |
| 2012-01-03 | $15.98 | $15.98 | 447,600 | — | — |