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
- 2009-10-08 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 | $24.69 | $24.69 | 75,800 | — | — |
| 2012-12-28 | $23.55 | $23.55 | 41,400 | — | — |
| 2012-12-27 | $23.55 | $23.55 | 46,300 | — | — |
| 2012-12-26 | $23.35 | $23.35 | 41,300 | — | — |
| 2012-12-24 | $23.21 | $23.21 | 31,400 | — | — |
| 2012-12-21 | $23.28 | $23.28 | 155,900 | — | — |
| 2012-12-20 | $23.31 | $23.31 | 44,400 | — | — |
| 2012-12-19 | $22.71 | $22.71 | 95,000 | — | — |
| 2012-12-18 | $22.53 | $22.53 | 50,500 | — | — |
| 2012-12-17 | $22.50 | $22.50 | 38,500 | — | — |
| 2012-12-14 | $22.05 | $22.05 | 49,600 | — | — |
| 2012-12-13 | $22.52 | $22.52 | 32,400 | — | — |
| 2012-12-12 | $22.85 | $22.85 | 108,800 | — | — |
| 2012-12-11 | $22.10 | $22.10 | 55,100 | — | — |
| 2012-12-10 | $22.02 | $22.02 | 95,400 | — | — |
| 2012-12-07 | $21.94 | $21.94 | 25,300 | — | — |
| 2012-12-06 | $21.99 | $21.99 | 21,400 | — | — |
| 2012-12-05 | $22.05 | $22.05 | 41,400 | — | — |
| 2012-12-04 | $22.12 | $22.12 | 46,800 | — | — |
| 2012-12-03 | $21.89 | $21.89 | 29,900 | — | — |
| 2012-11-30 | $21.69 | $21.69 | 68,800 | — | — |
| 2012-11-29 | $21.62 | $21.62 | 24,600 | — | — |
| 2012-11-28 | $20.98 | $20.98 | 58,900 | — | — |
| 2012-11-27 | $21.34 | $21.34 | 83,200 | — | — |
| 2012-11-26 | $20.80 | $20.80 | 103,700 | — | — |
| 2012-11-23 | $19.77 | $19.77 | 22,400 | — | — |
| 2012-11-21 | $19.90 | $19.90 | 34,900 | — | — |
| 2012-11-20 | $19.41 | $19.41 | 158,500 | — | — |
| 2012-11-19 | $19.40 | $19.40 | 73,400 | — | — |
| 2012-11-16 | $19.25 | $19.25 | 59,600 | — | — |
| 2012-11-15 | $19.49 | $19.49 | 47,900 | — | — |
| 2012-11-14 | $19.41 | $19.41 | 65,600 | — | — |
| 2012-11-13 | $20.59 | $20.59 | 37,300 | — | — |
| 2012-11-12 | $20.98 | $20.98 | 12,500 | — | — |
| 2012-11-09 | $21.03 | $21.03 | 59,400 | — | — |
| 2012-11-08 | $21.39 | $21.39 | 40,300 | — | — |
| 2012-11-07 | $21.36 | $21.36 | 61,700 | — | — |
| 2012-11-06 | $22.28 | $22.28 | 52,200 | — | — |
| 2012-11-05 | $22.42 | $22.42 | 63,400 | — | — |
| 2012-11-02 | $21.92 | $21.92 | 78,800 | — | — |
| 2012-11-01 | $22.24 | $22.24 | 53,400 | — | — |
| 2012-10-31 | $22.09 | $22.09 | 38,700 | — | — |
| 2012-10-26 | $21.78 | $21.78 | 53,300 | — | — |
| 2012-10-25 | $21.79 | $21.79 | 45,400 | — | — |
| 2012-10-24 | $21.51 | $21.51 | 32,800 | — | — |
| 2012-10-23 | $21.54 | $21.54 | 48,100 | — | — |
| 2012-10-22 | $21.48 | $21.48 | 123,600 | — | — |
| 2012-10-19 | $21.60 | $21.60 | 158,900 | — | — |
| 2012-10-18 | $22.11 | $22.11 | 39,900 | — | — |
| 2012-10-17 | $22.55 | $22.55 | 108,300 | — | — |
| 2012-10-16 | $22.18 | $22.18 | 48,000 | — | — |
| 2012-10-15 | $22.25 | $22.25 | 98,600 | — | — |
| 2012-10-12 | $22.31 | $22.31 | 107,600 | — | — |
| 2012-10-11 | $22.58 | $22.58 | 100,700 | — | — |
| 2012-10-10 | $22.81 | $22.81 | 279,000 | — | — |
| 2012-10-09 | $23.00 | $23.00 | 148,300 | — | — |
| 2012-10-08 | $23.10 | $23.10 | 98,000 | — | — |
| 2012-10-05 | $23.28 | $23.28 | 61,700 | — | — |
| 2012-10-04 | $23.64 | $23.64 | 32,300 | — | — |
| 2012-10-03 | $23.68 | $23.68 | 52,500 | — | — |
| 2012-10-02 | $23.96 | $23.96 | 308,500 | — | — |
| 2012-10-01 | $23.33 | $23.33 | 61,700 | — | — |
| 2012-09-28 | $23.20 | $23.20 | 31,600 | — | — |
| 2012-09-27 | $23.22 | $23.22 | 57,600 | — | — |
| 2012-09-26 | $22.93 | $22.93 | 39,900 | — | — |
| 2012-09-25 | $22.90 | $22.90 | 77,600 | — | — |
| 2012-09-24 | $23.16 | $23.16 | 35,200 | — | — |
| 2012-09-21 | $22.97 | $22.97 | 91,300 | — | — |
| 2012-09-20 | $22.77 | $22.77 | 29,100 | — | — |
| 2012-09-19 | $22.80 | $22.80 | 78,900 | — | — |
| 2012-09-18 | $22.89 | $22.89 | 267,200 | — | — |
| 2012-09-17 | $22.77 | $22.77 | 48,800 | — | — |
| 2012-09-14 | $23.13 | $23.13 | 69,700 | — | — |
| 2012-09-13 | $23.09 | $23.09 | 79,800 | — | — |
| 2012-09-12 | $22.78 | $22.78 | 31,900 | — | — |
| 2012-09-11 | $22.52 | $22.52 | 51,100 | — | — |
| 2012-09-10 | $22.32 | $22.32 | 84,200 | — | — |
| 2012-09-07 | $21.89 | $21.89 | 109,700 | — | — |
| 2012-09-06 | $22.02 | $22.02 | 117,300 | — | — |
| 2012-09-05 | $21.99 | $21.99 | 136,900 | — | — |
| 2012-09-04 | $22.15 | $22.15 | 86,800 | — | — |
| 2012-08-31 | $21.81 | $21.81 | 59,300 | — | — |
| 2012-08-30 | $21.80 | $21.80 | 84,600 | — | — |
| 2012-08-29 | $21.86 | $21.86 | 56,900 | — | — |
| 2012-08-28 | $21.48 | $21.48 | 124,400 | — | — |
| 2012-08-27 | $21.61 | $21.61 | 99,600 | — | — |
| 2012-08-24 | $21.26 | $21.26 | 18,800 | — | — |
| 2012-08-23 | $21.26 | $21.26 | 70,100 | — | — |
| 2012-08-22 | $21.50 | $21.50 | 72,100 | — | — |
| 2012-08-21 | $21.63 | $21.63 | 94,800 | — | — |
| 2012-08-20 | $21.56 | $21.56 | 51,200 | — | — |
| 2012-08-17 | $21.97 | $21.97 | 108,800 | — | — |
| 2012-08-16 | $21.63 | $21.63 | 66,000 | — | — |
| 2012-08-15 | $21.40 | $21.40 | 52,500 | — | — |
| 2012-08-14 | $20.95 | $20.95 | 315,900 | — | — |
| 2012-08-13 | $20.91 | $20.91 | 161,600 | — | — |
| 2012-08-10 | $20.91 | $20.91 | 233,500 | — | — |
| 2012-08-09 | $19.90 | $19.90 | 396,500 | — | — |
| 2012-08-08 | $21.68 | $21.68 | 83,900 | — | — |
| 2012-08-07 | $21.54 | $21.54 | 88,700 | — | — |
| 2012-08-06 | $21.37 | $21.37 | 211,300 | — | — |
| 2012-08-03 | $20.42 | $20.42 | 550,000 | — | — |
| 2012-08-02 | $19.59 | $19.59 | 679,600 | — | — |
| 2012-08-01 | $21.76 | $21.76 | 83,200 | — | — |
| 2012-07-31 | $22.48 | $22.48 | 100,800 | — | — |
| 2012-07-30 | $22.97 | $22.97 | 152,600 | — | — |
| 2012-07-27 | $23.26 | $23.26 | 73,400 | — | — |
| 2012-07-26 | $23.17 | $23.17 | 102,000 | — | — |
| 2012-07-25 | $23.16 | $23.16 | 68,800 | — | — |
| 2012-07-24 | $22.74 | $22.74 | 57,300 | — | — |
| 2012-07-23 | $23.54 | $23.54 | 191,800 | — | — |
| 2012-07-20 | $23.77 | $23.77 | 72,400 | — | — |
| 2012-07-19 | $24.10 | $24.10 | 70,300 | — | — |
| 2012-07-18 | $24.99 | $24.99 | 76,800 | — | — |
| 2012-07-17 | $25.00 | $25.00 | 69,900 | — | — |
| 2012-07-16 | $25.03 | $25.03 | 57,300 | — | — |
| 2012-07-13 | $25.25 | $25.25 | 47,900 | — | — |
| 2012-07-12 | $24.92 | $24.92 | 65,600 | — | — |
| 2012-07-11 | $24.95 | $24.95 | 106,000 | — | — |
| 2012-07-10 | $25.80 | $25.80 | 79,300 | — | — |
| 2012-07-09 | $26.53 | $26.53 | 48,700 | — | — |
| 2012-07-06 | $26.37 | $26.37 | 43,500 | — | — |
| 2012-07-05 | $26.45 | $26.45 | 80,200 | — | — |
| 2012-07-03 | $26.96 | $26.96 | 56,800 | — | — |
| 2012-07-02 | $26.57 | $26.57 | 184,500 | — | — |
| 2012-06-29 | $26.28 | $26.28 | 246,100 | — | — |
| 2012-06-28 | $25.69 | $25.69 | 54,100 | — | — |
| 2012-06-27 | $25.22 | $25.22 | 73,000 | — | — |
| 2012-06-26 | $24.58 | $24.58 | 58,000 | — | — |
| 2012-06-25 | $24.02 | $24.02 | 72,200 | — | — |
| 2012-06-22 | $23.88 | $23.88 | 239,400 | — | — |
| 2012-06-21 | $23.75 | $23.75 | 77,500 | — | — |
| 2012-06-20 | $24.30 | $24.30 | 33,200 | — | — |
| 2012-06-19 | $24.57 | $24.57 | 110,600 | — | — |
| 2012-06-18 | $24.15 | $24.15 | 154,600 | — | — |
| 2012-06-15 | $23.26 | $23.26 | 101,700 | — | — |
| 2012-06-14 | $22.09 | $22.09 | 137,200 | — | — |
| 2012-06-13 | $21.26 | $21.26 | 97,900 | — | — |
| 2012-06-12 | $21.98 | $21.98 | 50,600 | — | — |
| 2012-06-11 | $21.90 | $21.90 | 58,900 | — | — |
| 2012-06-08 | $22.12 | $22.12 | 113,400 | — | — |
| 2012-06-07 | $21.96 | $21.96 | 64,100 | — | — |
| 2012-06-06 | $22.11 | $22.11 | 72,800 | — | — |
| 2012-06-05 | $21.69 | $21.69 | 118,400 | — | — |
| 2012-06-04 | $21.48 | $21.48 | 56,700 | — | — |
| 2012-06-01 | $21.78 | $21.78 | 143,400 | — | — |
| 2012-05-31 | $22.54 | $22.54 | 213,500 | — | — |
| 2012-05-30 | $22.50 | $22.50 | 133,600 | — | — |
| 2012-05-29 | $22.99 | $22.99 | 81,300 | — | — |
| 2012-05-25 | $22.99 | $22.99 | 112,700 | — | — |
| 2012-05-24 | $23.78 | $23.78 | 68,200 | — | — |
| 2012-05-23 | $23.98 | $23.98 | 48,000 | — | — |
| 2012-05-22 | $23.85 | $23.85 | 62,400 | — | — |
| 2012-05-21 | $23.78 | $23.78 | 98,100 | — | — |
| 2012-05-18 | $23.18 | $23.18 | 71,800 | — | — |
| 2012-05-17 | $23.36 | $23.36 | 125,200 | — | — |
| 2012-05-16 | $23.76 | $23.76 | 99,900 | — | — |
| 2012-05-15 | $23.70 | $23.70 | 85,000 | — | — |
| 2012-05-14 | $23.45 | $23.45 | 165,800 | — | — |
| 2012-05-11 | $23.98 | $23.98 | 70,000 | — | — |
| 2012-05-10 | $24.03 | $24.03 | 100,400 | — | — |
| 2012-05-09 | $24.03 | $24.03 | 111,600 | — | — |
| 2012-05-08 | $24.05 | $24.05 | 95,300 | — | — |
| 2012-05-07 | $23.90 | $23.90 | 166,000 | — | — |
| 2012-05-04 | $23.24 | $23.24 | 106,900 | — | — |
| 2012-05-03 | $23.14 | $23.14 | 83,000 | — | — |
| 2012-05-02 | $23.38 | $23.38 | 64,000 | — | — |
| 2012-05-01 | $23.07 | $23.07 | 71,900 | — | — |
| 2012-04-30 | $23.47 | $23.47 | 70,000 | — | — |
| 2012-04-27 | $24.36 | $24.36 | 44,500 | — | — |
| 2012-04-26 | $23.46 | $23.46 | 36,200 | — | — |
| 2012-04-25 | $23.73 | $23.73 | 59,700 | — | — |
| 2012-04-24 | $23.31 | $23.31 | 70,800 | — | — |
| 2012-04-23 | $23.18 | $23.18 | 52,200 | — | — |
| 2012-04-20 | $23.68 | $23.68 | 61,900 | — | — |
| 2012-04-19 | $23.01 | $23.01 | 94,400 | — | — |
| 2012-04-18 | $23.48 | $23.48 | 105,800 | — | — |
| 2012-04-17 | $24.07 | $24.07 | 50,600 | — | — |
| 2012-04-16 | $23.34 | $23.34 | 66,500 | — | — |
| 2012-04-13 | $23.51 | $23.51 | 50,900 | — | — |
| 2012-04-12 | $23.62 | $23.62 | 85,700 | — | — |
| 2012-04-11 | $23.55 | $23.55 | 92,500 | — | — |
| 2012-04-10 | $23.30 | $23.30 | 130,100 | — | — |
| 2012-04-09 | $23.21 | $23.21 | 91,000 | — | — |
| 2012-04-05 | $23.30 | $23.30 | 94,700 | — | — |
| 2012-04-04 | $23.74 | $23.74 | 165,400 | — | — |
| 2012-04-03 | $24.84 | $24.84 | 98,000 | — | — |
| 2012-04-02 | $24.46 | $24.46 | 111,700 | — | — |
| 2012-03-30 | $23.82 | $23.82 | 60,900 | — | — |
| 2012-03-29 | $24.29 | $24.29 | 61,900 | — | — |
| 2012-03-28 | $24.93 | $24.93 | 103,300 | — | — |
| 2012-03-27 | $24.50 | $24.50 | 54,800 | — | — |
| 2012-03-26 | $24.43 | $24.43 | 91,300 | — | — |
| 2012-03-23 | $23.90 | $23.90 | 182,000 | — | — |
| 2012-03-22 | $24.76 | $24.76 | 210,100 | — | — |
| 2012-03-21 | $25.46 | $25.46 | 194,400 | — | — |
| 2012-03-20 | $25.25 | $25.25 | 98,500 | — | — |
| 2012-03-19 | $25.24 | $25.24 | 63,900 | — | — |
| 2012-03-16 | $24.85 | $24.85 | 228,700 | — | — |
| 2012-03-15 | $24.57 | $24.57 | 163,000 | — | — |
| 2012-03-14 | $24.25 | $24.25 | 181,400 | — | — |
| 2012-03-13 | $24.06 | $24.06 | 171,700 | — | — |
| 2012-03-12 | $23.67 | $23.67 | 68,100 | — | — |
| 2012-03-09 | $23.76 | $23.76 | 108,500 | — | — |
| 2012-03-08 | $22.83 | $22.83 | 38,900 | — | — |
| 2012-03-07 | $22.35 | $22.35 | 53,000 | — | — |
| 2012-03-06 | $22.12 | $22.12 | 66,700 | — | — |
| 2012-03-05 | $22.76 | $22.76 | 55,000 | — | — |
| 2012-03-02 | $22.32 | $22.32 | 120,200 | — | — |
| 2012-03-01 | $22.30 | $22.30 | 81,000 | — | — |
| 2012-02-29 | $22.40 | $22.40 | 91,300 | — | — |
| 2012-02-28 | $22.53 | $22.53 | 55,300 | — | — |
| 2012-02-27 | $22.96 | $22.96 | 46,900 | — | — |
| 2012-02-24 | $22.89 | $22.89 | 55,800 | — | — |
| 2012-02-23 | $23.00 | $23.00 | 117,400 | — | — |
| 2012-02-22 | $21.33 | $21.33 | 197,900 | — | — |
| 2012-02-21 | $22.11 | $22.11 | 92,500 | — | — |
| 2012-02-17 | $22.47 | $22.47 | 100,100 | — | — |
| 2012-02-16 | $22.95 | $22.95 | 78,700 | — | — |
| 2012-02-15 | $22.34 | $22.34 | 72,500 | — | — |
| 2012-02-14 | $22.58 | $22.58 | 97,100 | — | — |
| 2012-02-13 | $22.80 | $22.80 | 189,600 | — | — |
| 2012-02-10 | $22.77 | $22.77 | 83,800 | — | — |
| 2012-02-09 | $23.40 | $23.40 | 116,900 | — | — |
| 2012-02-08 | $23.27 | $23.27 | 167,700 | — | — |
| 2012-02-07 | $23.36 | $23.36 | 217,300 | — | — |
| 2012-02-06 | $23.20 | $23.20 | 106,700 | — | — |
| 2012-02-03 | $23.34 | $23.34 | 168,400 | — | — |
| 2012-02-02 | $22.68 | $22.68 | 190,800 | — | — |
| 2012-02-01 | $23.73 | $23.73 | 217,700 | — | — |
| 2012-01-31 | $22.52 | $22.52 | 124,900 | — | — |
| 2012-01-30 | $22.57 | $22.57 | 117,700 | — | — |
| 2012-01-27 | $22.54 | $22.54 | 100,700 | — | — |
| 2012-01-26 | $22.36 | $22.36 | 234,600 | — | — |
| 2012-01-25 | $21.73 | $21.73 | 81,000 | — | — |
| 2012-01-24 | $21.73 | $21.73 | 102,500 | — | — |
| 2012-01-23 | $21.77 | $21.77 | 196,400 | — | — |
| 2012-01-20 | $21.70 | $21.70 | 123,500 | — | — |
| 2012-01-19 | $21.76 | $21.76 | 150,700 | — | — |
| 2012-01-18 | $21.45 | $21.45 | 335,000 | — | — |
| 2012-01-17 | $20.96 | $20.96 | 211,300 | — | — |
| 2012-01-13 | $21.51 | $21.51 | 202,500 | — | — |
| 2012-01-12 | $21.09 | $21.09 | 564,100 | — | — |
| 2012-01-11 | $22.31 | $22.31 | 270,400 | — | — |
| 2012-01-10 | $22.39 | $22.39 | 413,000 | — | — |
| 2012-01-09 | $23.86 | $23.86 | 396,800 | — | — |
| 2012-01-06 | $23.99 | $23.99 | 115,000 | — | — |
| 2012-01-05 | $23.87 | $23.87 | 194,600 | — | — |
| 2012-01-04 | $24.16 | $24.16 | 211,000 | — | — |
| 2012-01-03 | $24.48 | $24.48 | 140,000 | — | — |