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
- 2009-12-09 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 | $23.10 | $24.34 | 375,600 | — | — |
| 2012-12-28 | $22.78 | $24.01 | 251,400 | — | — |
| 2012-12-27 | $22.88 | $24.11 | 510,700 | — | — |
| 2012-12-26 | $23.03 | $24.14 | 216,500 | — | — |
| 2012-12-24 | $23.16 | $24.28 | 123,600 | — | — |
| 2012-12-21 | $23.20 | $24.32 | 1,088,800 | — | — |
| 2012-12-20 | $23.09 | $24.21 | 642,000 | — | — |
| 2012-12-19 | $22.65 | $23.74 | 649,500 | — | — |
| 2012-12-18 | $22.32 | $23.40 | 252,500 | — | — |
| 2012-12-17 | $21.90 | $22.96 | 338,300 | — | — |
| 2012-12-14 | $21.36 | $22.39 | 264,900 | — | — |
| 2012-12-13 | $21.49 | $22.53 | 267,900 | — | — |
| 2012-12-12 | $21.68 | $22.73 | 357,900 | — | — |
| 2012-12-11 | $21.73 | $22.78 | 426,400 | — | — |
| 2012-12-10 | $21.72 | $22.77 | 317,100 | — | — |
| 2012-12-07 | $21.45 | $22.49 | 218,200 | — | — |
| 2012-12-06 | $21.46 | $22.50 | 312,400 | — | — |
| 2012-12-05 | $21.31 | $22.34 | 498,000 | — | — |
| 2012-12-04 | $21.26 | $22.29 | 341,000 | — | — |
| 2012-12-03 | $21.28 | $22.31 | 662,200 | — | — |
| 2012-11-30 | $20.85 | $21.86 | 505,100 | — | — |
| 2012-11-29 | $21.08 | $22.10 | 400,400 | — | — |
| 2012-11-28 | $20.42 | $21.41 | 294,600 | — | — |
| 2012-11-27 | $20.19 | $21.17 | 766,300 | — | — |
| 2012-11-26 | $20.43 | $21.42 | 644,100 | — | — |
| 2012-11-23 | $20.31 | $21.29 | 228,700 | — | — |
| 2012-11-21 | $20.20 | $21.18 | 506,900 | — | — |
| 2012-11-20 | $20.04 | $21.01 | 566,000 | — | — |
| 2012-11-19 | $20.04 | $21.01 | 728,100 | — | — |
| 2012-11-16 | $19.37 | $20.31 | 673,200 | — | — |
| 2012-11-15 | $19.49 | $20.43 | 280,400 | — | — |
| 2012-11-14 | $19.88 | $20.84 | 305,800 | — | — |
| 2012-11-13 | $20.08 | $21.05 | 310,700 | — | — |
| 2012-11-12 | $20.33 | $21.31 | 200,700 | — | — |
| 2012-11-09 | $20.38 | $21.37 | 192,400 | — | — |
| 2012-11-08 | $20.50 | $21.49 | 289,300 | — | — |
| 2012-11-07 | $20.77 | $21.77 | 1,091,100 | — | — |
| 2012-11-06 | $21.28 | $22.31 | 459,400 | — | — |
| 2012-11-05 | $21.14 | $22.16 | 1,047,700 | — | — |
| 2012-11-02 | $21.08 | $22.10 | 440,800 | — | — |
| 2012-11-01 | $21.20 | $22.22 | 446,500 | — | — |
| 2012-10-31 | $21.22 | $22.25 | 1,010,900 | — | — |
| 2012-10-26 | $21.49 | $22.53 | 597,200 | — | — |
| 2012-10-25 | $22.34 | $23.42 | 328,300 | — | — |
| 2012-10-24 | $22.30 | $23.38 | 150,900 | — | — |
| 2012-10-23 | $22.33 | $23.41 | 256,500 | — | — |
| 2012-10-22 | $22.54 | $23.63 | 173,200 | — | — |
| 2012-10-19 | $22.60 | $23.69 | 226,500 | — | — |
| 2012-10-18 | $23.00 | $24.11 | 459,800 | — | — |
| 2012-10-17 | $23.32 | $24.45 | 271,700 | — | — |
| 2012-10-16 | $23.38 | $24.51 | 176,200 | — | — |
| 2012-10-15 | $23.09 | $24.21 | 238,700 | — | — |
| 2012-10-12 | $22.83 | $23.93 | 292,600 | — | — |
| 2012-10-11 | $23.18 | $24.30 | 292,900 | — | — |
| 2012-10-10 | $23.37 | $24.50 | 288,800 | — | — |
| 2012-10-09 | $23.12 | $24.24 | 270,800 | — | — |
| 2012-10-08 | $23.30 | $24.43 | 96,300 | — | — |
| 2012-10-05 | $23.39 | $24.52 | 182,700 | — | — |
| 2012-10-04 | $23.43 | $24.56 | 212,800 | — | — |
| 2012-10-03 | $23.37 | $24.50 | 461,800 | — | — |
| 2012-10-02 | $23.42 | $24.55 | 464,100 | — | — |
| 2012-10-01 | $23.38 | $24.51 | 461,000 | — | — |
| 2012-09-28 | $23.39 | $24.52 | 758,000 | — | — |
| 2012-09-27 | $23.69 | $24.84 | 1,096,300 | — | — |
| 2012-09-26 | $23.58 | $24.72 | 335,000 | — | — |
| 2012-09-25 | $23.84 | $24.87 | 454,700 | — | — |
| 2012-09-24 | $24.59 | $25.65 | 255,700 | — | — |
| 2012-09-21 | $24.81 | $25.88 | 786,000 | — | — |
| 2012-09-20 | $24.70 | $25.76 | 424,400 | — | — |
| 2012-09-19 | $24.64 | $25.70 | 241,300 | — | — |
| 2012-09-18 | $24.91 | $25.98 | 193,500 | — | — |
| 2012-09-17 | $25.01 | $26.09 | 189,500 | — | — |
| 2012-09-14 | $25.29 | $26.38 | 881,000 | — | — |
| 2012-09-13 | $24.96 | $26.03 | 333,700 | — | — |
| 2012-09-12 | $24.76 | $25.83 | 619,600 | — | — |
| 2012-09-11 | $24.55 | $25.61 | 438,300 | — | — |
| 2012-09-10 | $24.48 | $25.53 | 229,500 | — | — |
| 2012-09-07 | $24.51 | $25.57 | 196,300 | — | — |
| 2012-09-06 | $24.18 | $25.22 | 357,300 | — | — |
| 2012-09-05 | $23.76 | $24.78 | 228,400 | — | — |
| 2012-09-04 | $23.83 | $24.86 | 315,200 | — | — |
| 2012-08-31 | $23.63 | $24.65 | 471,900 | — | — |
| 2012-08-30 | $23.71 | $24.73 | 285,000 | — | — |
| 2012-08-29 | $23.99 | $25.02 | 325,700 | — | — |
| 2012-08-28 | $23.79 | $24.81 | 174,300 | — | — |
| 2012-08-27 | $23.73 | $24.75 | 237,100 | — | — |
| 2012-08-24 | $23.50 | $24.51 | 210,500 | — | — |
| 2012-08-23 | $23.19 | $24.19 | 211,400 | — | — |
| 2012-08-22 | $23.59 | $24.61 | 180,900 | — | — |
| 2012-08-21 | $23.74 | $24.76 | 258,700 | — | — |
| 2012-08-20 | $23.77 | $24.79 | 350,600 | — | — |
| 2012-08-17 | $23.81 | $24.84 | 269,100 | — | — |
| 2012-08-16 | $23.60 | $24.62 | 290,200 | — | — |
| 2012-08-15 | $23.33 | $24.33 | 482,000 | — | — |
| 2012-08-14 | $22.98 | $23.97 | 179,700 | — | — |
| 2012-08-13 | $22.98 | $23.97 | 182,700 | — | — |
| 2012-08-10 | $22.86 | $23.84 | 241,500 | — | — |
| 2012-08-09 | $22.89 | $23.88 | 198,400 | — | — |
| 2012-08-08 | $23.15 | $24.15 | 321,100 | — | — |
| 2012-08-07 | $23.06 | $24.05 | 252,600 | — | — |
| 2012-08-06 | $23.11 | $24.11 | 287,900 | — | — |
| 2012-08-03 | $22.72 | $23.70 | 451,000 | — | — |
| 2012-08-02 | $21.99 | $22.94 | 252,800 | — | — |
| 2012-08-01 | $22.12 | $23.07 | 451,000 | — | — |
| 2012-07-31 | $22.72 | $23.70 | 797,400 | — | — |
| 2012-07-30 | $22.48 | $23.45 | 391,400 | — | — |
| 2012-07-27 | $22.34 | $23.30 | 521,600 | — | — |
| 2012-07-26 | $21.69 | $22.62 | 326,000 | — | — |
| 2012-07-25 | $21.54 | $22.47 | 388,100 | — | — |
| 2012-07-24 | $21.95 | $22.90 | 444,700 | — | — |
| 2012-07-23 | $22.36 | $23.32 | 262,500 | — | — |
| 2012-07-20 | $22.71 | $23.69 | 454,400 | — | — |
| 2012-07-19 | $22.99 | $23.98 | 1,217,900 | — | — |
| 2012-07-18 | $23.19 | $24.19 | 249,600 | — | — |
| 2012-07-17 | $23.24 | $24.24 | 169,000 | — | — |
| 2012-07-16 | $23.06 | $24.05 | 683,300 | — | — |
| 2012-07-13 | $23.00 | $23.99 | 587,300 | — | — |
| 2012-07-12 | $22.52 | $23.49 | 292,000 | — | — |
| 2012-07-11 | $22.82 | $23.80 | 273,000 | — | — |
| 2012-07-10 | $22.55 | $23.52 | 340,000 | — | — |
| 2012-07-09 | $22.68 | $23.66 | 318,900 | — | — |
| 2012-07-06 | $22.80 | $23.78 | 178,800 | — | — |
| 2012-07-05 | $23.17 | $24.17 | 190,300 | — | — |
| 2012-07-03 | $23.15 | $24.15 | 236,600 | — | — |
| 2012-07-02 | $23.13 | $24.13 | 368,700 | — | — |
| 2012-06-29 | $23.31 | $24.31 | 334,100 | — | — |
| 2012-06-28 | $22.55 | $23.52 | 239,700 | — | — |
| 2012-06-27 | $22.75 | $23.73 | 303,300 | — | — |
| 2012-06-26 | $22.55 | $23.40 | 295,800 | — | — |
| 2012-06-25 | $22.60 | $23.45 | 571,200 | — | — |
| 2012-06-22 | $22.65 | $23.50 | 685,900 | — | — |
| 2012-06-21 | $22.86 | $23.72 | 628,500 | — | — |
| 2012-06-20 | $23.12 | $23.99 | 640,400 | — | — |
| 2012-06-19 | $22.85 | $23.71 | 3,017,600 | — | — |
| 2012-06-18 | $22.59 | $23.44 | 241,800 | — | — |
| 2012-06-15 | $22.46 | $23.30 | 463,300 | — | — |
| 2012-06-14 | $22.38 | $23.22 | 273,900 | — | — |
| 2012-06-13 | $21.73 | $22.55 | 213,500 | — | — |
| 2012-06-12 | $21.86 | $22.68 | 194,300 | — | — |
| 2012-06-11 | $21.49 | $22.30 | 269,700 | — | — |
| 2012-06-08 | $22.15 | $22.98 | 143,500 | — | — |
| 2012-06-07 | $21.52 | $22.33 | 309,900 | — | — |
| 2012-06-06 | $21.89 | $22.71 | 466,000 | — | — |
| 2012-06-05 | $21.06 | $21.85 | 389,900 | — | — |
| 2012-06-04 | $20.77 | $21.55 | 296,300 | — | — |
| 2012-06-01 | $20.73 | $21.51 | 366,200 | — | — |
| 2012-05-31 | $21.95 | $22.77 | 279,300 | — | — |
| 2012-05-30 | $21.62 | $22.43 | 178,500 | — | — |
| 2012-05-29 | $22.20 | $23.03 | 115,100 | — | — |
| 2012-05-25 | $21.69 | $22.50 | 119,800 | — | — |
| 2012-05-24 | $21.89 | $22.71 | 232,400 | — | — |
| 2012-05-23 | $21.90 | $22.72 | 423,000 | — | — |
| 2012-05-22 | $21.59 | $22.40 | 227,800 | — | — |
| 2012-05-21 | $21.76 | $22.58 | 293,800 | — | — |
| 2012-05-18 | $21.13 | $21.92 | 357,500 | — | — |
| 2012-05-17 | $21.69 | $22.50 | 315,100 | — | — |
| 2012-05-16 | $22.38 | $23.22 | 177,400 | — | — |
| 2012-05-15 | $22.73 | $23.58 | 314,300 | — | — |
| 2012-05-14 | $23.22 | $24.09 | 418,000 | — | — |
| 2012-05-11 | $23.03 | $23.89 | 155,000 | — | — |
| 2012-05-10 | $23.02 | $23.88 | 259,600 | — | — |
| 2012-05-09 | $23.10 | $23.97 | 328,000 | — | — |
| 2012-05-08 | $23.38 | $24.26 | 348,000 | — | — |
| 2012-05-07 | $23.26 | $24.13 | 232,000 | — | — |
| 2012-05-04 | $23.26 | $24.13 | 308,400 | — | — |
| 2012-05-03 | $23.61 | $24.50 | 353,000 | — | — |
| 2012-05-02 | $23.90 | $24.80 | 414,000 | — | — |
| 2012-05-01 | $24.11 | $25.01 | 498,700 | — | — |
| 2012-04-30 | $24.08 | $24.98 | 537,800 | — | — |
| 2012-04-27 | $23.85 | $24.74 | 460,200 | — | — |
| 2012-04-26 | $23.66 | $24.55 | 225,900 | — | — |
| 2012-04-25 | $23.51 | $24.39 | 300,500 | — | — |
| 2012-04-24 | $23.27 | $24.14 | 299,800 | — | — |
| 2012-04-23 | $22.86 | $23.72 | 420,800 | — | — |
| 2012-04-20 | $23.16 | $24.03 | 460,500 | — | — |
| 2012-04-19 | $23.03 | $23.89 | 695,300 | — | — |
| 2012-04-18 | $22.34 | $23.18 | 221,000 | — | — |
| 2012-04-17 | $22.68 | $23.53 | 345,600 | — | — |
| 2012-04-16 | $22.02 | $22.85 | 392,600 | — | — |
| 2012-04-13 | $22.15 | $22.98 | 318,100 | — | — |
| 2012-04-12 | $22.25 | $23.08 | 456,700 | — | — |
| 2012-04-11 | $21.93 | $22.75 | 521,900 | — | — |
| 2012-04-10 | $21.51 | $22.32 | 745,900 | — | — |
| 2012-04-09 | $22.14 | $22.97 | 262,500 | — | — |
| 2012-04-05 | $22.75 | $23.60 | 341,500 | — | — |
| 2012-04-04 | $22.49 | $23.33 | 321,900 | — | — |
| 2012-04-03 | $23.10 | $23.97 | 261,200 | — | — |
| 2012-04-02 | $23.30 | $24.17 | 426,100 | — | — |
| 2012-03-30 | $22.58 | $23.43 | 695,700 | — | — |
| 2012-03-29 | $22.46 | $23.30 | 433,400 | — | — |
| 2012-03-28 | $22.74 | $23.59 | 389,700 | — | — |
| 2012-03-27 | $23.03 | $23.77 | 339,400 | — | — |
| 2012-03-26 | $23.20 | $23.94 | 488,500 | — | — |
| 2012-03-23 | $22.94 | $23.68 | 312,000 | — | — |
| 2012-03-22 | $23.09 | $23.83 | 394,600 | — | — |
| 2012-03-21 | $23.23 | $23.98 | 318,500 | — | — |
| 2012-03-20 | $23.10 | $23.84 | 288,100 | — | — |
| 2012-03-19 | $23.04 | $23.78 | 1,474,700 | — | — |
| 2012-03-16 | $23.00 | $23.74 | 2,015,800 | — | — |
| 2012-03-15 | $23.46 | $24.21 | 440,000 | — | — |
| 2012-03-14 | $23.22 | $23.97 | 351,100 | — | — |
| 2012-03-13 | $23.27 | $24.02 | 548,000 | — | — |
| 2012-03-12 | $22.33 | $23.05 | 411,000 | — | — |
| 2012-03-09 | $21.93 | $22.63 | 547,500 | — | — |
| 2012-03-08 | $21.45 | $22.14 | 334,300 | — | — |
| 2012-03-07 | $21.14 | $21.82 | 275,600 | — | — |
| 2012-03-06 | $21.00 | $21.67 | 255,700 | — | — |
| 2012-03-05 | $21.38 | $22.07 | 349,000 | — | — |
| 2012-03-02 | $21.15 | $21.83 | 365,200 | — | — |
| 2012-03-01 | $21.39 | $22.08 | 440,300 | — | — |
| 2012-02-29 | $21.43 | $22.12 | 795,000 | — | — |
| 2012-02-28 | $21.55 | $22.24 | 487,000 | — | — |
| 2012-02-27 | $21.73 | $22.43 | 468,600 | — | — |
| 2012-02-24 | $22.02 | $22.73 | 338,500 | — | — |
| 2012-02-23 | $22.42 | $23.14 | 286,000 | — | — |
| 2012-02-22 | $21.95 | $22.65 | 503,700 | — | — |
| 2012-02-21 | $22.17 | $22.88 | 330,600 | — | — |
| 2012-02-17 | $22.10 | $22.81 | 337,000 | — | — |
| 2012-02-16 | $22.05 | $22.76 | 502,700 | — | — |
| 2012-02-15 | $21.68 | $22.38 | 816,900 | — | — |
| 2012-02-14 | $22.36 | $23.08 | 469,700 | — | — |
| 2012-02-13 | $22.87 | $23.60 | 558,300 | — | — |
| 2012-02-10 | $22.36 | $23.08 | 405,800 | — | — |
| 2012-02-09 | $22.92 | $23.66 | 335,100 | — | — |
| 2012-02-08 | $23.15 | $23.89 | 373,000 | — | — |
| 2012-02-07 | $23.35 | $24.10 | 303,800 | — | — |
| 2012-02-06 | $23.47 | $24.22 | 480,200 | — | — |
| 2012-02-03 | $23.36 | $24.11 | 644,100 | — | — |
| 2012-02-02 | $22.56 | $23.28 | 602,300 | — | — |
| 2012-02-01 | $23.01 | $23.75 | 964,400 | — | — |
| 2012-01-31 | $22.18 | $22.89 | 574,500 | — | — |
| 2012-01-30 | $21.87 | $22.57 | 369,100 | — | — |
| 2012-01-27 | $21.92 | $22.62 | 398,400 | — | — |
| 2012-01-26 | $21.78 | $22.48 | 452,700 | — | — |
| 2012-01-25 | $22.00 | $22.71 | 1,036,900 | — | — |
| 2012-01-24 | $21.52 | $22.21 | 433,500 | — | — |
| 2012-01-23 | $21.04 | $21.72 | 183,100 | — | — |
| 2012-01-20 | $20.80 | $21.47 | 313,200 | — | — |
| 2012-01-19 | $20.48 | $21.14 | 217,100 | — | — |
| 2012-01-18 | $20.28 | $20.93 | 239,700 | — | — |
| 2012-01-17 | $20.05 | $20.69 | 260,900 | — | — |
| 2012-01-13 | $19.85 | $20.49 | 279,900 | — | — |
| 2012-01-12 | $19.70 | $20.33 | 209,700 | — | — |
| 2012-01-11 | $19.52 | $20.15 | 209,700 | — | — |
| 2012-01-10 | $19.57 | $20.20 | 259,400 | — | — |
| 2012-01-09 | $19.39 | $20.01 | 200,400 | — | — |
| 2012-01-06 | $19.30 | $19.92 | 175,700 | — | — |
| 2012-01-05 | $19.33 | $19.95 | 226,400 | — | — |
| 2012-01-04 | $19.33 | $19.95 | 292,100 | — | — |
| 2012-01-03 | $19.50 | $20.13 | 405,100 | — | — |