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
- 1996-11-18 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 | $19.54 | $30.75 | 151,700 | — | — |
| 2012-12-28 | $19.28 | $30.34 | 107,900 | — | — |
| 2012-12-27 | $19.37 | $30.48 | 105,700 | — | — |
| 2012-12-26 | $19.39 | $30.51 | 111,800 | — | — |
| 2012-12-24 | $19.41 | $30.55 | 72,900 | — | — |
| 2012-12-21 | $19.41 | $30.55 | 120,100 | — | — |
| 2012-12-20 | $19.64 | $30.91 | 145,900 | — | — |
| 2012-12-19 | $19.40 | $30.53 | 150,400 | — | — |
| 2012-12-18 | $19.66 | $30.94 | 197,300 | — | — |
| 2012-12-17 | $19.11 | $30.07 | 137,800 | — | — |
| 2012-12-14 | $19.15 | $30.14 | 107,000 | — | — |
| 2012-12-13 | $19.08 | $30.03 | 97,300 | — | — |
| 2012-12-12 | $19.20 | $30.22 | 160,000 | — | — |
| 2012-12-11 | $19.24 | $30.28 | 86,900 | — | — |
| 2012-12-10 | $19.13 | $30.11 | 412,600 | — | — |
| 2012-12-07 | $18.89 | $29.73 | 556,600 | — | — |
| 2012-12-06 | $19.26 | $30.31 | 121,100 | — | — |
| 2012-12-05 | $19.42 | $30.56 | 72,800 | — | — |
| 2012-12-04 | $19.39 | $30.51 | 78,600 | — | — |
| 2012-12-03 | $19.29 | $30.36 | 110,900 | — | — |
| 2012-11-30 | $19.04 | $29.96 | 120,000 | — | — |
| 2012-11-29 | $18.97 | $29.85 | 128,100 | — | — |
| 2012-11-28 | $19.06 | $29.99 | 124,000 | — | — |
| 2012-11-27 | $18.81 | $29.60 | 117,900 | — | — |
| 2012-11-26 | $19.14 | $30.12 | 114,500 | — | — |
| 2012-11-23 | $19.20 | $30.22 | 96,500 | — | — |
| 2012-11-21 | $19.05 | $29.98 | 156,900 | — | — |
| 2012-11-20 | $19.13 | $30.11 | 148,400 | — | — |
| 2012-11-19 | $19.10 | $30.06 | 174,800 | — | — |
| 2012-11-16 | $18.77 | $29.54 | 286,700 | — | — |
| 2012-11-15 | $18.92 | $29.77 | 129,000 | — | — |
| 2012-11-14 | $19.13 | $30.11 | 124,500 | — | — |
| 2012-11-13 | $19.34 | $30.44 | 120,500 | — | — |
| 2012-11-12 | $19.52 | $30.72 | 98,100 | — | — |
| 2012-11-09 | $19.57 | $30.80 | 135,100 | — | — |
| 2012-11-08 | $19.62 | $30.88 | 123,400 | — | — |
| 2012-11-07 | $19.85 | $31.24 | 231,100 | — | — |
| 2012-11-06 | $20.16 | $31.73 | 564,500 | — | — |
| 2012-11-05 | $19.81 | $31.18 | 62,700 | — | — |
| 2012-11-02 | $19.88 | $31.29 | 138,500 | — | — |
| 2012-11-01 | $20.18 | $31.76 | 98,700 | — | — |
| 2012-10-31 | $20.10 | $31.63 | 148,200 | — | — |
| 2012-10-26 | $19.74 | $31.07 | 217,500 | — | — |
| 2012-10-25 | $19.59 | $30.83 | 210,100 | — | — |
| 2012-10-24 | $19.46 | $30.62 | 89,100 | — | — |
| 2012-10-23 | $19.29 | $30.36 | 123,900 | — | — |
| 2012-10-22 | $19.51 | $30.70 | 67,400 | — | — |
| 2012-10-19 | $19.59 | $30.83 | 126,600 | — | — |
| 2012-10-18 | $19.59 | $30.83 | 199,200 | — | — |
| 2012-10-17 | $19.76 | $31.10 | 157,600 | — | — |
| 2012-10-16 | $20.12 | $31.66 | 132,200 | — | — |
| 2012-10-15 | $20.00 | $31.47 | 71,600 | — | — |
| 2012-10-12 | $19.96 | $31.41 | 311,300 | — | — |
| 2012-10-11 | $20.03 | $31.52 | 93,100 | — | — |
| 2012-10-10 | $19.87 | $31.27 | 89,300 | — | — |
| 2012-10-09 | $20.03 | $31.52 | 75,800 | — | — |
| 2012-10-08 | $20.13 | $31.68 | 103,300 | — | — |
| 2012-10-05 | $20.20 | $31.79 | 83,700 | — | — |
| 2012-10-04 | $20.35 | $32.03 | 169,900 | — | — |
| 2012-10-03 | $19.70 | $31.00 | 145,000 | — | — |
| 2012-10-02 | $19.90 | $31.32 | 132,000 | — | — |
| 2012-10-01 | $19.70 | $31.00 | 109,200 | — | — |
| 2012-09-28 | $19.54 | $30.75 | 109,600 | — | — |
| 2012-09-27 | $19.82 | $31.19 | 98,000 | — | — |
| 2012-09-26 | $19.72 | $31.03 | 144,700 | — | — |
| 2012-09-25 | $19.81 | $31.18 | 154,300 | — | — |
| 2012-09-24 | $19.76 | $31.10 | 125,500 | — | — |
| 2012-09-21 | $19.82 | $31.19 | 174,500 | — | — |
| 2012-09-20 | $19.30 | $30.37 | 159,100 | — | — |
| 2012-09-19 | $19.21 | $30.23 | 530,700 | — | — |
| 2012-09-18 | $19.21 | $30.23 | 120,000 | — | — |
| 2012-09-17 | $19.27 | $30.33 | 72,800 | — | — |
| 2012-09-14 | $19.39 | $30.51 | 80,500 | — | — |
| 2012-09-13 | $19.37 | $30.48 | 180,100 | — | — |
| 2012-09-12 | $18.90 | $29.74 | 239,000 | — | — |
| 2012-09-11 | $19.01 | $29.92 | 346,300 | — | — |
| 2012-09-10 | $19.22 | $30.25 | 194,000 | — | — |
| 2012-09-07 | $19.37 | $30.48 | 89,300 | — | — |
| 2012-09-06 | $19.23 | $30.26 | 93,100 | — | — |
| 2012-09-05 | $18.90 | $29.74 | 197,500 | — | — |
| 2012-09-04 | $18.91 | $29.76 | 128,800 | — | — |
| 2012-08-31 | $19.10 | $30.06 | 103,100 | — | — |
| 2012-08-30 | $19.06 | $29.99 | 79,900 | — | — |
| 2012-08-29 | $19.16 | $30.15 | 106,100 | — | — |
| 2012-08-28 | $19.21 | $30.23 | 97,300 | — | — |
| 2012-08-27 | $19.39 | $30.51 | 73,800 | — | — |
| 2012-08-24 | $19.31 | $30.39 | 89,900 | — | — |
| 2012-08-23 | $19.34 | $30.44 | 133,300 | — | — |
| 2012-08-22 | $19.40 | $30.53 | 104,700 | — | — |
| 2012-08-21 | $19.69 | $30.62 | 91,800 | — | — |
| 2012-08-20 | $19.57 | $30.43 | 161,900 | — | — |
| 2012-08-17 | $19.55 | $30.40 | 73,500 | — | — |
| 2012-08-16 | $19.44 | $30.23 | 90,600 | — | — |
| 2012-08-15 | $19.30 | $30.01 | 109,000 | — | — |
| 2012-08-14 | $19.33 | $30.06 | 136,800 | — | — |
| 2012-08-13 | $19.43 | $30.21 | 91,400 | — | — |
| 2012-08-10 | $19.50 | $30.32 | 151,100 | — | — |
| 2012-08-09 | $19.39 | $30.15 | 131,700 | — | — |
| 2012-08-08 | $19.58 | $30.45 | 242,000 | — | — |
| 2012-08-07 | $19.40 | $30.17 | 110,400 | — | — |
| 2012-08-06 | $19.41 | $30.18 | 109,800 | — | — |
| 2012-08-03 | $19.35 | $30.09 | 106,300 | — | — |
| 2012-08-02 | $19.08 | $29.67 | 96,700 | — | — |
| 2012-08-01 | $19.21 | $29.87 | 182,800 | — | — |
| 2012-07-31 | $18.78 | $29.20 | 132,700 | — | — |
| 2012-07-30 | $18.81 | $29.25 | 270,000 | — | — |
| 2012-07-27 | $19.42 | $30.20 | 368,900 | — | — |
| 2012-07-26 | $20.20 | $31.41 | 369,600 | — | — |
| 2012-07-25 | $19.63 | $30.52 | 109,100 | — | — |
| 2012-07-24 | $19.56 | $30.42 | 143,900 | — | — |
| 2012-07-23 | $19.88 | $30.91 | 107,700 | — | — |
| 2012-07-20 | $20.05 | $31.18 | 128,000 | — | — |
| 2012-07-19 | $20.28 | $31.54 | 146,200 | — | — |
| 2012-07-18 | $20.00 | $31.10 | 100,300 | — | — |
| 2012-07-17 | $19.79 | $30.77 | 158,200 | — | — |
| 2012-07-16 | $19.75 | $30.71 | 277,800 | — | — |
| 2012-07-13 | $19.75 | $30.71 | 391,800 | — | — |
| 2012-07-12 | $19.40 | $30.17 | 84,200 | — | — |
| 2012-07-11 | $19.40 | $30.17 | 100,300 | — | — |
| 2012-07-10 | $19.35 | $30.09 | 223,800 | — | — |
| 2012-07-09 | $19.41 | $30.18 | 190,200 | — | — |
| 2012-07-06 | $19.55 | $30.40 | 101,200 | — | — |
| 2012-07-05 | $19.51 | $30.34 | 166,000 | — | — |
| 2012-07-03 | $19.81 | $30.80 | 174,800 | — | — |
| 2012-07-02 | $19.91 | $30.96 | 163,100 | — | — |
| 2012-06-29 | $19.85 | $30.87 | 300,000 | — | — |
| 2012-06-28 | $19.40 | $30.17 | 182,200 | — | — |
| 2012-06-27 | $19.33 | $30.06 | 253,000 | — | — |
| 2012-06-26 | $19.05 | $29.62 | 244,800 | — | — |
| 2012-06-25 | $18.85 | $29.31 | 106,800 | — | — |
| 2012-06-22 | $18.90 | $29.39 | 161,400 | — | — |
| 2012-06-21 | $18.80 | $29.23 | 122,400 | — | — |
| 2012-06-20 | $19.10 | $29.70 | 145,300 | — | — |
| 2012-06-19 | $19.03 | $29.59 | 184,400 | — | — |
| 2012-06-18 | $18.68 | $29.05 | 154,200 | — | — |
| 2012-06-15 | $18.61 | $28.94 | 118,100 | — | — |
| 2012-06-14 | $18.48 | $28.74 | 167,900 | — | — |
| 2012-06-13 | $18.15 | $28.22 | 144,400 | — | — |
| 2012-06-12 | $18.36 | $28.55 | 272,700 | — | — |
| 2012-06-11 | $18.01 | $28.01 | 152,300 | — | — |
| 2012-06-08 | $17.95 | $27.91 | 183,700 | — | — |
| 2012-06-07 | $17.91 | $27.85 | 159,500 | — | — |
| 2012-06-06 | $17.64 | $27.43 | 201,400 | — | — |
| 2012-06-05 | $17.42 | $27.09 | 94,700 | — | — |
| 2012-06-04 | $17.44 | $27.12 | 152,700 | — | — |
| 2012-06-01 | $17.32 | $26.93 | 176,600 | — | — |
| 2012-05-31 | $17.71 | $27.54 | 193,700 | — | — |
| 2012-05-30 | $17.77 | $27.63 | 151,000 | — | — |
| 2012-05-29 | $18.09 | $28.13 | 178,000 | — | — |
| 2012-05-25 | $17.82 | $27.71 | 226,400 | — | — |
| 2012-05-24 | $17.95 | $27.91 | 597,600 | — | — |
| 2012-05-23 | $17.76 | $27.62 | 356,000 | — | — |
| 2012-05-22 | $18.13 | $28.19 | 365,500 | — | — |
| 2012-05-21 | $18.39 | $28.60 | 329,100 | — | — |
| 2012-05-18 | $18.12 | $28.18 | 277,300 | — | — |
| 2012-05-17 | $18.07 | $28.10 | 232,600 | — | — |
| 2012-05-16 | $18.35 | $28.53 | 198,300 | — | — |
| 2012-05-15 | $18.51 | $28.78 | 376,800 | — | — |
| 2012-05-14 | $18.63 | $28.97 | 197,100 | — | — |
| 2012-05-11 | $18.70 | $29.08 | 123,000 | — | — |
| 2012-05-10 | $18.82 | $29.27 | 208,500 | — | — |
| 2012-05-09 | $18.92 | $29.42 | 387,000 | — | — |
| 2012-05-08 | $18.93 | $29.44 | 270,800 | — | — |
| 2012-05-07 | $18.92 | $29.42 | 192,000 | — | — |
| 2012-05-04 | $18.71 | $29.09 | 137,800 | — | — |
| 2012-05-03 | $18.93 | $29.44 | 715,700 | — | — |
| 2012-05-02 | $19.02 | $29.58 | 378,800 | — | — |
| 2012-05-01 | $18.78 | $29.20 | 206,100 | — | — |
| 2012-04-30 | $18.94 | $29.45 | 2,409,800 | — | — |
| 2012-04-27 | $18.99 | $29.53 | 378,700 | — | — |
| 2012-04-26 | $18.67 | $29.03 | 146,600 | — | — |
| 2012-04-25 | $18.52 | $28.80 | 194,500 | — | — |
| 2012-04-24 | $18.11 | $28.16 | 102,100 | — | — |
| 2012-04-23 | $17.99 | $27.97 | 135,200 | — | — |
| 2012-04-20 | $18.16 | $28.24 | 124,500 | — | — |
| 2012-04-19 | $17.91 | $27.85 | 138,500 | — | — |
| 2012-04-18 | $18.08 | $28.11 | 109,100 | — | — |
| 2012-04-17 | $18.15 | $28.22 | 213,900 | — | — |
| 2012-04-16 | $18.00 | $27.99 | 115,300 | — | — |
| 2012-04-13 | $17.77 | $27.63 | 188,000 | — | — |
| 2012-04-12 | $18.21 | $28.32 | 206,000 | — | — |
| 2012-04-11 | $18.03 | $28.04 | 209,000 | — | — |
| 2012-04-10 | $17.78 | $27.65 | 448,900 | — | — |
| 2012-04-09 | $17.93 | $27.88 | 167,800 | — | — |
| 2012-04-05 | $18.10 | $28.15 | 175,800 | — | — |
| 2012-04-04 | $18.62 | $28.26 | 151,600 | — | — |
| 2012-04-03 | $18.88 | $28.65 | 163,600 | — | — |
| 2012-04-02 | $19.62 | $29.78 | 260,700 | — | — |
| 2012-03-30 | $18.74 | $28.44 | 175,200 | — | — |
| 2012-03-29 | $18.77 | $28.49 | 209,700 | — | — |
| 2012-03-28 | $19.04 | $28.90 | 146,900 | — | — |
| 2012-03-27 | $19.39 | $29.43 | 123,600 | — | — |
| 2012-03-26 | $19.63 | $29.79 | 180,500 | — | — |
| 2012-03-23 | $19.37 | $29.40 | 149,800 | — | — |
| 2012-03-22 | $19.06 | $28.93 | 137,500 | — | — |
| 2012-03-21 | $19.20 | $29.14 | 143,500 | — | — |
| 2012-03-20 | $19.14 | $29.05 | 197,300 | — | — |
| 2012-03-19 | $19.47 | $29.55 | 161,700 | — | — |
| 2012-03-16 | $19.40 | $29.44 | 313,300 | — | — |
| 2012-03-15 | $19.13 | $29.03 | 123,000 | — | — |
| 2012-03-14 | $19.22 | $29.17 | 114,100 | — | — |
| 2012-03-13 | $19.28 | $29.26 | 160,700 | — | — |
| 2012-03-12 | $19.12 | $29.02 | 192,000 | — | — |
| 2012-03-09 | $18.93 | $28.73 | 169,200 | — | — |
| 2012-03-08 | $19.20 | $29.14 | 175,700 | — | — |
| 2012-03-07 | $18.86 | $28.62 | 108,900 | — | — |
| 2012-03-06 | $18.75 | $28.46 | 154,100 | — | — |
| 2012-03-05 | $19.20 | $29.14 | 187,100 | — | — |
| 2012-03-02 | $19.09 | $28.97 | 118,000 | — | — |
| 2012-03-01 | $19.32 | $29.32 | 212,000 | — | — |
| 2012-02-29 | $19.06 | $28.93 | 213,800 | — | — |
| 2012-02-28 | $19.13 | $29.03 | 292,300 | — | — |
| 2012-02-27 | $19.02 | $28.87 | 327,300 | — | — |
| 2012-02-24 | $19.81 | $30.07 | 322,600 | — | — |
| 2012-02-23 | $19.39 | $29.43 | 257,000 | — | — |
| 2012-02-22 | $19.13 | $29.03 | 166,100 | — | — |
| 2012-02-21 | $19.20 | $29.14 | 199,300 | — | — |
| 2012-02-17 | $19.47 | $29.55 | 190,600 | — | — |
| 2012-02-16 | $19.41 | $29.46 | 211,200 | — | — |
| 2012-02-15 | $18.96 | $28.78 | 115,400 | — | — |
| 2012-02-14 | $19.04 | $28.90 | 125,200 | — | — |
| 2012-02-13 | $18.97 | $28.79 | 124,600 | — | — |
| 2012-02-10 | $18.83 | $28.58 | 187,100 | — | — |
| 2012-02-09 | $19.10 | $28.99 | 203,000 | — | — |
| 2012-02-08 | $18.92 | $28.71 | 227,800 | — | — |
| 2012-02-07 | $19.09 | $28.97 | 146,600 | — | — |
| 2012-02-06 | $19.10 | $28.99 | 419,400 | — | — |
| 2012-02-03 | $19.21 | $29.15 | 4,961,200 | — | — |
| 2012-02-02 | $19.01 | $28.85 | 3,773,100 | — | — |
| 2012-02-01 | $18.74 | $28.44 | 91,400 | — | — |
| 2012-01-31 | $18.56 | $28.17 | 162,000 | — | — |
| 2012-01-30 | $18.27 | $27.73 | 190,800 | — | — |
| 2012-01-27 | $18.50 | $28.08 | 387,000 | — | — |
| 2012-01-26 | $18.51 | $28.09 | 212,200 | — | — |
| 2012-01-25 | $18.49 | $28.06 | 356,300 | — | — |
| 2012-01-24 | $18.45 | $28.00 | 244,000 | — | — |
| 2012-01-23 | $19.18 | $29.11 | 147,400 | — | — |
| 2012-01-20 | $19.13 | $29.03 | 337,200 | — | — |
| 2012-01-19 | $18.88 | $28.65 | 732,400 | — | — |
| 2012-01-18 | $19.26 | $29.23 | 173,900 | — | — |
| 2012-01-17 | $19.19 | $29.12 | 167,200 | — | — |
| 2012-01-13 | $18.66 | $28.32 | 132,800 | — | — |
| 2012-01-12 | $18.83 | $28.58 | 224,200 | — | — |
| 2012-01-11 | $18.96 | $28.78 | 103,500 | — | — |
| 2012-01-10 | $19.13 | $29.03 | 146,300 | — | — |
| 2012-01-09 | $19.05 | $28.91 | 126,100 | — | — |
| 2012-01-06 | $18.96 | $28.78 | 203,900 | — | — |
| 2012-01-05 | $18.80 | $28.53 | 190,900 | — | — |
| 2012-01-04 | $19.25 | $29.22 | 106,400 | — | — |
| 2012-01-03 | $19.26 | $29.23 | 280,900 | — | — |