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
- 2011-05-16 to 2026-09-09
- 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 | $23.32 | $26.01 | 164,200 | — | — |
| 2012-12-28 | $21.99 | $24.53 | 152,100 | — | — |
| 2012-12-27 | $22.23 | $24.79 | 549,200 | — | — |
| 2012-12-26 | $21.80 | $24.32 | 79,000 | — | — |
| 2012-12-24 | $21.26 | $23.71 | 36,600 | — | — |
| 2012-12-21 | $21.57 | $24.06 | 112,900 | — | — |
| 2012-12-20 | $21.94 | $24.47 | 2,234,300 | — | — |
| 2012-12-19 | $22.49 | $25.08 | 105,300 | — | — |
| 2012-12-18 | $22.30 | $24.87 | 44,200 | — | — |
| 2012-12-17 | $22.40 | $24.98 | 13,500 | — | — |
| 2012-12-14 | $22.35 | $24.93 | 141,100 | — | — |
| 2012-12-13 | $22.40 | $24.98 | 52,500 | — | — |
| 2012-12-12 | $22.40 | $24.98 | 46,100 | — | — |
| 2012-12-11 | $22.50 | $25.10 | 43,200 | — | — |
| 2012-12-10 | $22.44 | $25.03 | 26,600 | — | — |
| 2012-12-07 | $22.50 | $25.10 | 39,800 | — | — |
| 2012-12-06 | $22.00 | $24.54 | 272,300 | — | — |
| 2012-12-05 | $22.50 | $25.10 | 29,700 | — | — |
| 2012-12-04 | $22.56 | $25.16 | 15,500 | — | — |
| 2012-12-03 | $22.27 | $24.84 | 34,000 | — | — |
| 2012-11-30 | $22.60 | $25.21 | 41,400 | — | — |
| 2012-11-29 | $22.71 | $25.33 | 40,100 | — | — |
| 2012-11-28 | $23.18 | $25.85 | 21,900 | — | — |
| 2012-11-27 | $22.75 | $25.37 | 80,200 | — | — |
| 2012-11-26 | $23.09 | $25.75 | 17,200 | — | — |
| 2012-11-23 | $23.52 | $26.23 | 3,900 | — | — |
| 2012-11-21 | $23.51 | $26.22 | 10,700 | — | — |
| 2012-11-20 | $23.50 | $26.21 | 25,000 | — | — |
| 2012-11-19 | $23.75 | $26.49 | 11,600 | — | — |
| 2012-11-16 | $23.50 | $26.21 | 55,300 | — | — |
| 2012-11-15 | $23.32 | $26.01 | 41,600 | — | — |
| 2012-11-14 | $24.20 | $26.99 | 9,100 | — | — |
| 2012-11-13 | $24.25 | $27.05 | 11,300 | — | — |
| 2012-11-12 | $24.25 | $27.05 | 6,600 | — | — |
| 2012-11-09 | $24.10 | $26.88 | 10,500 | — | — |
| 2012-11-08 | $24.24 | $27.04 | 6,200 | — | — |
| 2012-11-07 | $23.84 | $26.59 | 16,000 | — | — |
| 2012-11-06 | $24.30 | $27.10 | 6,700 | — | — |
| 2012-11-05 | $24.50 | $27.33 | 8,700 | — | — |
| 2012-11-02 | $24.50 | $27.33 | 13,000 | — | — |
| 2012-11-01 | $25.16 | $28.06 | 13,100 | — | — |
| 2012-10-31 | $24.53 | $27.36 | 16,300 | — | — |
| 2012-10-26 | $24.30 | $27.10 | 3,600 | — | — |
| 2012-10-25 | $24.44 | $27.26 | 19,300 | — | — |
| 2012-10-24 | $24.46 | $26.28 | 29,100 | — | — |
| 2012-10-23 | $24.45 | $26.27 | 7,300 | — | — |
| 2012-10-22 | $24.50 | $26.32 | 35,200 | — | — |
| 2012-10-19 | $24.28 | $26.08 | 18,900 | — | — |
| 2012-10-18 | $24.86 | $26.71 | 52,600 | — | — |
| 2012-10-17 | $24.52 | $26.34 | 9,400 | — | — |
| 2012-10-16 | $24.65 | $26.48 | 31,900 | — | — |
| 2012-10-15 | $24.49 | $26.31 | 8,800 | — | — |
| 2012-10-12 | $24.40 | $26.21 | 7,700 | — | — |
| 2012-10-11 | $24.50 | $26.32 | 6,000 | — | — |
| 2012-10-10 | $24.50 | $26.32 | 10,500 | — | — |
| 2012-10-09 | $24.67 | $26.50 | 7,000 | — | — |
| 2012-10-08 | $24.68 | $26.51 | 11,300 | — | — |
| 2012-10-05 | $24.94 | $26.79 | 6,200 | — | — |
| 2012-10-04 | $24.50 | $26.32 | 4,300 | — | — |
| 2012-10-03 | $24.50 | $26.32 | 10,400 | — | — |
| 2012-10-02 | $24.48 | $26.30 | 10,300 | — | — |
| 2012-10-01 | $24.46 | $26.28 | 9,100 | — | — |
| 2012-09-28 | $24.04 | $25.83 | 26,900 | — | — |
| 2012-09-27 | $24.85 | $26.70 | 15,100 | — | — |
| 2012-09-26 | $24.29 | $26.10 | 8,900 | — | — |
| 2012-09-25 | $24.50 | $26.32 | 4,300 | — | — |
| 2012-09-24 | $24.97 | $26.83 | 12,500 | — | — |
| 2012-09-21 | $25.20 | $27.07 | 3,100 | — | — |
| 2012-09-20 | $25.04 | $26.90 | 12,400 | — | — |
| 2012-09-19 | $24.52 | $26.34 | 9,200 | — | — |
| 2012-09-18 | $24.70 | $26.54 | 29,300 | — | — |
| 2012-09-17 | $24.55 | $26.37 | 9,000 | — | — |
| 2012-09-14 | $25.00 | $26.86 | 11,000 | — | — |
| 2012-09-13 | $25.11 | $26.98 | 14,000 | — | — |
| 2012-09-12 | $25.30 | $27.18 | 15,800 | — | — |
| 2012-09-11 | $25.24 | $27.12 | 9,800 | — | — |
| 2012-09-10 | $24.89 | $26.74 | 23,900 | — | — |
| 2012-09-07 | $24.61 | $26.44 | 6,000 | — | — |
| 2012-09-06 | $24.07 | $25.86 | 20,100 | — | — |
| 2012-09-05 | $24.56 | $26.39 | 17,300 | — | — |
| 2012-09-04 | $24.96 | $26.82 | 20,900 | — | — |
| 2012-08-31 | $25.39 | $27.28 | 9,800 | — | — |
| 2012-08-30 | $25.55 | $27.45 | 11,600 | — | — |
| 2012-08-29 | $25.56 | $27.46 | 8,000 | — | — |
| 2012-08-28 | $25.91 | $27.84 | 15,200 | — | — |
| 2012-08-27 | $26.25 | $28.20 | 23,000 | — | — |
| 2012-08-24 | $26.22 | $28.17 | 13,000 | — | — |
| 2012-08-23 | $26.44 | $28.41 | 16,700 | — | — |
| 2012-08-22 | $26.46 | $28.43 | 58,900 | — | — |
| 2012-08-21 | $26.50 | $28.47 | 17,500 | — | — |
| 2012-08-20 | $26.67 | $28.65 | 9,800 | — | — |
| 2012-08-17 | $26.50 | $28.47 | 28,400 | — | — |
| 2012-08-16 | $26.60 | $28.58 | 15,400 | — | — |
| 2012-08-15 | $26.50 | $28.47 | 23,000 | — | — |
| 2012-08-14 | $26.49 | $28.46 | 13,500 | — | — |
| 2012-08-13 | $26.51 | $28.48 | 20,400 | — | — |
| 2012-08-10 | $26.09 | $28.03 | 8,900 | — | — |
| 2012-08-09 | $26.07 | $28.01 | 9,100 | — | — |
| 2012-08-08 | $25.94 | $27.87 | 16,600 | — | — |
| 2012-08-07 | $26.02 | $27.95 | 8,600 | — | — |
| 2012-08-06 | $25.88 | $27.80 | 13,500 | — | — |
| 2012-08-03 | $26.05 | $27.99 | 14,800 | — | — |
| 2012-08-02 | $25.60 | $27.50 | 17,500 | — | — |
| 2012-08-01 | $25.56 | $27.46 | 15,200 | — | — |
| 2012-07-31 | $26.26 | $27.77 | 34,800 | — | — |
| 2012-07-30 | $25.46 | $26.92 | 50,200 | — | — |
| 2012-07-27 | $25.14 | $26.58 | 10,700 | — | — |
| 2012-07-26 | $24.80 | $26.22 | 51,000 | — | — |
| 2012-07-25 | $25.20 | $26.65 | 88,000 | — | — |
| 2012-07-24 | $22.37 | $23.65 | 6,900 | — | — |
| 2012-07-23 | $22.39 | $23.68 | 10,600 | — | — |
| 2012-07-20 | $22.45 | $23.74 | 5,600 | — | — |
| 2012-07-19 | $22.50 | $23.79 | 22,500 | — | — |
| 2012-07-18 | $22.50 | $23.79 | 5,800 | — | — |
| 2012-07-17 | $22.75 | $24.06 | 15,800 | — | — |
| 2012-07-16 | $22.58 | $23.88 | 10,200 | — | — |
| 2012-07-13 | $22.44 | $23.73 | 15,200 | — | — |
| 2012-07-12 | $22.33 | $23.61 | 15,600 | — | — |
| 2012-07-11 | $22.65 | $23.95 | 4,600 | — | — |
| 2012-07-10 | $22.37 | $23.65 | 9,000 | — | — |
| 2012-07-09 | $22.70 | $24.00 | 13,600 | — | — |
| 2012-07-06 | $23.22 | $24.55 | 7,600 | — | — |
| 2012-07-05 | $23.21 | $24.54 | 13,400 | — | — |
| 2012-07-03 | $23.80 | $25.17 | 13,800 | — | — |
| 2012-07-02 | $22.11 | $23.38 | 8,800 | — | — |
| 2012-06-29 | $22.15 | $23.42 | 65,500 | — | — |
| 2012-06-28 | $22.08 | $23.35 | 37,500 | — | — |
| 2012-06-27 | $22.10 | $23.37 | 23,100 | — | — |
| 2012-06-26 | $22.27 | $23.55 | 15,400 | — | — |
| 2012-06-25 | $23.49 | $24.84 | 10,700 | — | — |
| 2012-06-22 | $23.20 | $24.53 | 12,200 | — | — |
| 2012-06-21 | $22.90 | $24.22 | 14,300 | — | — |
| 2012-06-20 | $23.14 | $24.47 | 12,200 | — | — |
| 2012-06-19 | $22.85 | $24.16 | 21,000 | — | — |
| 2012-06-18 | $22.49 | $23.78 | 14,500 | — | — |
| 2012-06-15 | $22.50 | $23.79 | 14,400 | — | — |
| 2012-06-14 | $22.68 | $23.98 | 14,700 | — | — |
| 2012-06-13 | $22.31 | $23.59 | 11,400 | — | — |
| 2012-06-12 | $22.56 | $23.86 | 6,100 | — | — |
| 2012-06-11 | $22.79 | $24.10 | 8,700 | — | — |
| 2012-06-08 | $22.76 | $24.07 | 8,100 | — | — |
| 2012-06-07 | $22.58 | $23.88 | 6,300 | — | — |
| 2012-06-06 | $22.46 | $23.75 | 5,900 | — | — |
| 2012-06-05 | $22.58 | $23.88 | 8,800 | — | — |
| 2012-06-04 | $22.32 | $23.60 | 19,100 | — | — |
| 2012-06-01 | $22.28 | $23.56 | 15,000 | — | — |
| 2012-05-31 | $23.12 | $24.45 | 7,500 | — | — |
| 2012-05-30 | $23.50 | $24.85 | 5,100 | — | — |
| 2012-05-29 | $23.40 | $24.74 | 14,900 | — | — |
| 2012-05-25 | $23.15 | $24.48 | 9,000 | — | — |
| 2012-05-24 | $23.05 | $24.37 | 20,500 | — | — |
| 2012-05-23 | $23.17 | $24.50 | 12,000 | — | — |
| 2012-05-22 | $23.08 | $24.41 | 18,200 | — | — |
| 2012-05-21 | $23.15 | $24.48 | 106,600 | — | — |
| 2012-05-18 | $20.78 | $21.97 | 3,700 | — | — |
| 2012-05-17 | $20.89 | $22.09 | 33,800 | — | — |
| 2012-05-16 | $20.87 | $22.07 | 3,900 | — | — |
| 2012-05-15 | $21.16 | $22.38 | 13,000 | — | — |
| 2012-05-14 | $21.00 | $22.21 | 18,300 | — | — |
| 2012-05-11 | $21.96 | $23.22 | 4,300 | — | — |
| 2012-05-10 | $21.75 | $23.00 | 12,200 | — | — |
| 2012-05-09 | $21.28 | $22.50 | 10,600 | — | — |
| 2012-05-08 | $21.49 | $22.72 | 2,800 | — | — |
| 2012-05-07 | $21.19 | $22.41 | 3,900 | — | — |
| 2012-05-04 | $21.73 | $22.98 | 12,600 | — | — |
| 2012-05-03 | $21.54 | $22.78 | 10,000 | — | — |
| 2012-05-02 | $22.08 | $23.35 | 3,500 | — | — |
| 2012-05-01 | $22.20 | $23.48 | 6,900 | — | — |
| 2012-04-30 | $22.12 | $23.39 | 11,000 | — | — |
| 2012-04-27 | $22.24 | $23.52 | 8,300 | — | — |
| 2012-04-26 | $21.53 | $22.77 | 1,400 | — | — |
| 2012-04-25 | $22.32 | $23.22 | 17,200 | — | — |
| 2012-04-24 | $22.25 | $23.15 | 23,100 | — | — |
| 2012-04-23 | $21.65 | $22.52 | 8,800 | — | — |
| 2012-04-20 | $21.80 | $22.68 | 5,400 | — | — |
| 2012-04-19 | $21.30 | $22.16 | 10,000 | — | — |
| 2012-04-18 | $20.29 | $21.11 | 5,100 | — | — |
| 2012-04-17 | $20.15 | $20.96 | 6,700 | — | — |
| 2012-04-16 | $20.39 | $21.21 | 9,900 | — | — |
| 2012-04-13 | $20.68 | $21.51 | 13,800 | — | — |
| 2012-04-12 | $21.50 | $22.37 | 7,300 | — | — |
| 2012-04-11 | $20.69 | $21.52 | 27,700 | — | — |
| 2012-04-10 | $20.29 | $21.11 | 29,000 | — | — |
| 2012-04-09 | $20.50 | $21.32 | 8,200 | — | — |
| 2012-04-05 | $20.50 | $21.32 | 12,500 | — | — |
| 2012-04-04 | $20.75 | $21.58 | 26,100 | — | — |
| 2012-04-03 | $20.22 | $21.03 | 7,400 | — | — |
| 2012-04-02 | $20.49 | $21.31 | 27,800 | — | — |
| 2012-03-30 | $20.61 | $21.44 | 14,700 | — | — |
| 2012-03-29 | $20.59 | $21.42 | 10,800 | — | — |
| 2012-03-28 | $20.92 | $21.76 | 7,100 | — | — |
| 2012-03-27 | $20.90 | $21.74 | 15,700 | — | — |
| 2012-03-26 | $21.09 | $21.94 | 12,100 | — | — |
| 2012-03-23 | $21.40 | $22.26 | 8,500 | — | — |
| 2012-03-22 | $20.86 | $21.70 | 11,000 | — | — |
| 2012-03-21 | $20.73 | $21.56 | 10,300 | — | — |
| 2012-03-20 | $20.86 | $21.70 | 1,000 | — | — |
| 2012-03-19 | $21.10 | $21.95 | 1,600 | — | — |
| 2012-03-16 | $21.38 | $22.24 | 15,400 | — | — |
| 2012-03-15 | $21.00 | $21.85 | 24,500 | — | — |
| 2012-03-14 | $21.25 | $22.11 | 8,700 | — | — |
| 2012-03-13 | $21.37 | $22.23 | 14,400 | — | — |
| 2012-03-12 | $21.40 | $22.26 | 11,000 | — | — |
| 2012-03-09 | $21.37 | $22.23 | 2,300 | — | — |
| 2012-03-08 | $21.50 | $22.37 | 9,800 | — | — |
| 2012-03-07 | $21.34 | $22.20 | 2,300 | — | — |
| 2012-03-06 | $21.25 | $22.11 | 15,800 | — | — |
| 2012-03-05 | $21.52 | $22.39 | 5,100 | — | — |
| 2012-03-02 | $21.94 | $22.82 | 2,600 | — | — |
| 2012-03-01 | $22.14 | $23.03 | 14,000 | — | — |
| 2012-02-29 | $21.36 | $22.22 | 8,100 | — | — |
| 2012-02-28 | $21.80 | $22.68 | 8,600 | — | — |
| 2012-02-27 | $21.37 | $22.23 | 3,200 | — | — |
| 2012-02-24 | $21.52 | $22.39 | 8,600 | — | — |
| 2012-02-23 | $21.57 | $22.44 | 6,900 | — | — |
| 2012-02-22 | $21.66 | $22.53 | 10,800 | — | — |
| 2012-02-21 | $21.67 | $22.54 | 14,000 | — | — |
| 2012-02-17 | $22.02 | $22.91 | 29,000 | — | — |
| 2012-02-16 | $22.73 | $23.64 | 7,300 | — | — |
| 2012-02-15 | $22.21 | $23.10 | 33,100 | — | — |
| 2012-02-14 | $23.15 | $24.08 | 7,300 | — | — |
| 2012-02-13 | $22.99 | $23.92 | 32,200 | — | — |
| 2012-02-10 | $22.44 | $23.34 | 23,100 | — | — |
| 2012-02-09 | $22.81 | $23.73 | 12,500 | — | — |
| 2012-02-08 | $22.89 | $23.81 | 11,600 | — | — |
| 2012-02-07 | $22.97 | $23.89 | 22,600 | — | — |
| 2012-02-06 | $22.39 | $23.29 | 2,500 | — | — |
| 2012-02-03 | $22.10 | $22.99 | 2,400 | — | — |
| 2012-02-02 | $22.22 | $23.11 | 800 | — | — |
| 2012-02-01 | $21.91 | $22.79 | 3,400 | — | — |
| 2012-01-31 | $22.76 | $23.31 | 15,800 | — | — |
| 2012-01-30 | $22.77 | $23.32 | 15,400 | — | — |
| 2012-01-27 | $23.15 | $23.71 | 24,100 | — | — |
| 2012-01-26 | $22.90 | $23.46 | 37,700 | — | — |
| 2012-01-25 | $22.35 | $22.89 | 13,700 | — | — |
| 2012-01-24 | $22.09 | $22.63 | 20,500 | — | — |
| 2012-01-23 | $22.25 | $22.79 | 21,700 | — | — |
| 2012-01-20 | $22.18 | $22.72 | 12,700 | — | — |
| 2012-01-19 | $21.99 | $22.52 | 17,900 | — | — |
| 2012-01-18 | $21.93 | $22.46 | 14,900 | — | — |
| 2012-01-17 | $21.81 | $22.34 | 12,500 | — | — |
| 2012-01-13 | $22.00 | $22.53 | 11,700 | — | — |
| 2012-01-12 | $21.58 | $22.10 | 14,400 | — | — |
| 2012-01-11 | $22.10 | $22.64 | 11,000 | — | — |
| 2012-01-10 | $21.90 | $22.43 | 10,100 | — | — |
| 2012-01-09 | $21.87 | $22.40 | 9,000 | — | — |
| 2012-01-06 | $21.78 | $22.31 | 6,400 | — | — |
| 2012-01-05 | $21.42 | $21.94 | 4,200 | — | — |
| 2012-01-04 | $21.17 | $21.68 | 7,500 | — | — |
| 2012-01-03 | $20.60 | $21.10 | 11,400 | — | — |