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
- 1993-11-02 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 | $18.63 | $21.03 | 3,050,600 | — | — |
| 2012-12-28 | $18.12 | $20.45 | 1,295,400 | — | — |
| 2012-12-27 | $18.46 | $20.84 | 2,118,700 | — | — |
| 2012-12-26 | $18.31 | $20.67 | 1,542,600 | — | — |
| 2012-12-24 | $18.31 | $20.67 | 801,400 | — | — |
| 2012-12-21 | $18.52 | $20.91 | 4,028,500 | — | — |
| 2012-12-20 | $18.94 | $21.38 | 2,142,800 | — | — |
| 2012-12-19 | $18.84 | $21.27 | 2,954,900 | — | — |
| 2012-12-18 | $18.78 | $21.20 | 5,851,400 | — | — |
| 2012-12-17 | $17.74 | $20.02 | 2,336,500 | — | — |
| 2012-12-14 | $17.43 | $19.67 | 2,874,500 | — | — |
| 2012-12-13 | $17.47 | $19.72 | 3,106,300 | — | — |
| 2012-12-12 | $17.86 | $20.16 | 3,543,600 | — | — |
| 2012-12-11 | $18.09 | $20.36 | 3,262,200 | — | — |
| 2012-12-10 | $18.24 | $20.53 | 2,305,500 | — | — |
| 2012-12-07 | $18.13 | $20.41 | 2,702,400 | — | — |
| 2012-12-06 | $18.01 | $20.27 | 2,369,200 | — | — |
| 2012-12-05 | $17.95 | $20.21 | 2,191,600 | — | — |
| 2012-12-04 | $17.80 | $20.04 | 2,439,200 | — | — |
| 2012-12-03 | $17.57 | $19.78 | 2,533,800 | — | — |
| 2012-11-30 | $17.78 | $20.01 | 5,054,300 | — | — |
| 2012-11-29 | $17.54 | $19.74 | 2,892,100 | — | — |
| 2012-11-28 | $17.08 | $19.23 | 4,859,200 | — | — |
| 2012-11-27 | $17.00 | $19.14 | 2,992,500 | — | — |
| 2012-11-26 | $17.24 | $19.41 | 2,278,400 | — | — |
| 2012-11-23 | $17.56 | $19.77 | 1,009,400 | — | — |
| 2012-11-21 | $17.41 | $19.60 | 3,245,800 | — | — |
| 2012-11-20 | $17.16 | $19.32 | 2,909,400 | — | — |
| 2012-11-19 | $17.13 | $19.28 | 2,348,300 | — | — |
| 2012-11-16 | $16.57 | $18.65 | 3,582,600 | — | — |
| 2012-11-15 | $16.34 | $18.39 | 3,649,000 | — | — |
| 2012-11-14 | $16.10 | $18.12 | 3,516,100 | — | — |
| 2012-11-13 | $16.13 | $18.16 | 3,439,300 | — | — |
| 2012-11-12 | $16.23 | $18.27 | 1,631,200 | — | — |
| 2012-11-09 | $16.05 | $18.07 | 3,226,400 | — | — |
| 2012-11-08 | $15.78 | $17.76 | 4,856,600 | — | — |
| 2012-11-07 | $16.29 | $18.34 | 3,682,600 | — | — |
| 2012-11-06 | $16.98 | $19.11 | 4,336,800 | — | — |
| 2012-11-05 | $16.64 | $18.73 | 2,242,200 | — | — |
| 2012-11-02 | $16.31 | $18.36 | 4,253,300 | — | — |
| 2012-11-01 | $16.69 | $18.79 | 4,214,900 | — | — |
| 2012-10-31 | $16.18 | $18.21 | 3,902,500 | — | — |
| 2012-10-26 | $16.45 | $18.52 | 3,965,800 | — | — |
| 2012-10-25 | $16.88 | $19.00 | 5,176,300 | — | — |
| 2012-10-24 | $16.82 | $18.93 | 4,155,300 | — | — |
| 2012-10-23 | $16.83 | $18.95 | 2,732,700 | — | — |
| 2012-10-22 | $17.07 | $19.22 | 3,368,600 | — | — |
| 2012-10-19 | $17.31 | $19.49 | 4,012,500 | — | — |
| 2012-10-18 | $17.81 | $20.05 | 3,986,500 | — | — |
| 2012-10-17 | $17.82 | $20.06 | 3,490,500 | — | — |
| 2012-10-16 | $17.32 | $19.50 | 3,974,800 | — | — |
| 2012-10-15 | $16.92 | $19.05 | 2,220,500 | — | — |
| 2012-10-12 | $16.97 | $19.10 | 3,539,100 | — | — |
| 2012-10-11 | $16.87 | $18.99 | 3,759,600 | — | — |
| 2012-10-10 | $16.21 | $18.25 | 3,965,000 | — | — |
| 2012-10-09 | $16.54 | $18.62 | 7,143,800 | — | — |
| 2012-10-08 | $15.88 | $17.88 | 4,905,800 | — | — |
| 2012-10-05 | $15.47 | $17.41 | 3,832,400 | — | — |
| 2012-10-04 | $15.48 | $17.43 | 4,266,300 | — | — |
| 2012-10-03 | $15.08 | $16.98 | 4,178,700 | — | — |
| 2012-10-02 | $15.80 | $17.79 | 5,076,000 | — | — |
| 2012-10-01 | $15.74 | $17.72 | 3,275,400 | — | — |
| 2012-09-28 | $15.82 | $17.81 | 3,628,500 | — | — |
| 2012-09-27 | $15.97 | $17.98 | 3,595,000 | — | — |
| 2012-09-26 | $15.84 | $17.83 | 5,895,000 | — | — |
| 2012-09-25 | $16.19 | $18.22 | 5,948,100 | — | — |
| 2012-09-24 | $17.24 | $19.41 | 3,105,300 | — | — |
| 2012-09-21 | $17.46 | $19.65 | 5,597,200 | — | — |
| 2012-09-20 | $17.30 | $19.47 | 6,854,400 | — | — |
| 2012-09-19 | $17.06 | $19.20 | 3,467,700 | — | — |
| 2012-09-18 | $17.22 | $19.38 | 4,559,800 | — | — |
| 2012-09-17 | $17.33 | $19.51 | 4,730,600 | — | — |
| 2012-09-14 | $17.44 | $19.63 | 2,974,300 | — | — |
| 2012-09-13 | $17.04 | $19.18 | 5,829,000 | — | — |
| 2012-09-12 | $16.35 | $18.40 | 3,163,200 | — | — |
| 2012-09-11 | $16.19 | $18.17 | 2,553,000 | — | — |
| 2012-09-10 | $15.71 | $17.63 | 2,913,000 | — | — |
| 2012-09-07 | $16.10 | $18.07 | 5,289,800 | — | — |
| 2012-09-06 | $15.73 | $17.65 | 4,150,100 | — | — |
| 2012-09-05 | $15.24 | $17.10 | 6,411,400 | — | — |
| 2012-09-04 | $14.92 | $16.74 | 2,701,600 | — | — |
| 2012-08-31 | $15.19 | $17.05 | 2,501,100 | — | — |
| 2012-08-30 | $15.00 | $16.83 | 1,853,600 | — | — |
| 2012-08-29 | $15.12 | $16.97 | 1,620,900 | — | — |
| 2012-08-28 | $15.34 | $17.21 | 1,962,700 | — | — |
| 2012-08-27 | $15.51 | $17.41 | 1,785,500 | — | — |
| 2012-08-24 | $15.66 | $17.57 | 4,144,000 | — | — |
| 2012-08-23 | $15.57 | $17.47 | 3,221,800 | — | — |
| 2012-08-22 | $16.17 | $18.15 | 2,942,300 | — | — |
| 2012-08-21 | $16.29 | $18.28 | 1,840,100 | — | — |
| 2012-08-20 | $16.30 | $18.29 | 3,646,400 | — | — |
| 2012-08-17 | $16.14 | $18.11 | 2,987,100 | — | — |
| 2012-08-16 | $16.11 | $18.08 | 3,747,100 | — | — |
| 2012-08-15 | $15.91 | $17.85 | 3,654,500 | — | — |
| 2012-08-14 | $16.24 | $18.22 | 3,903,900 | — | — |
| 2012-08-13 | $16.44 | $18.45 | 4,270,700 | — | — |
| 2012-08-10 | $16.75 | $18.80 | 3,161,500 | — | — |
| 2012-08-09 | $16.76 | $18.81 | 4,922,800 | — | — |
| 2012-08-08 | $16.06 | $18.02 | 2,752,000 | — | — |
| 2012-08-07 | $16.06 | $18.02 | 3,672,700 | — | — |
| 2012-08-06 | $15.69 | $17.61 | 2,501,500 | — | — |
| 2012-08-03 | $15.58 | $17.48 | 2,722,000 | — | — |
| 2012-08-02 | $15.27 | $17.14 | 3,369,800 | — | — |
| 2012-08-01 | $15.64 | $17.55 | 3,918,300 | — | — |
| 2012-07-31 | $15.48 | $17.37 | 4,926,100 | — | — |
| 2012-07-30 | $15.93 | $17.88 | 3,261,700 | — | — |
| 2012-07-27 | $16.17 | $18.15 | 4,642,400 | — | — |
| 2012-07-26 | $15.65 | $17.56 | 9,514,200 | — | — |
| 2012-07-25 | $14.88 | $16.70 | 5,149,600 | — | — |
| 2012-07-24 | $15.02 | $16.86 | 4,555,200 | — | — |
| 2012-07-23 | $15.19 | $17.05 | 2,670,600 | — | — |
| 2012-07-20 | $15.26 | $17.12 | 4,308,900 | — | — |
| 2012-07-19 | $15.18 | $17.04 | 3,395,600 | — | — |
| 2012-07-18 | $15.11 | $16.96 | 5,389,700 | — | — |
| 2012-07-17 | $14.57 | $16.35 | 4,827,100 | — | — |
| 2012-07-16 | $14.08 | $15.80 | 3,186,900 | — | — |
| 2012-07-13 | $14.05 | $15.77 | 3,794,000 | — | — |
| 2012-07-12 | $13.79 | $15.48 | 5,789,200 | — | — |
| 2012-07-11 | $14.01 | $15.72 | 5,024,400 | — | — |
| 2012-07-10 | $14.00 | $15.71 | 2,736,200 | — | — |
| 2012-07-09 | $14.60 | $16.38 | 2,392,600 | — | — |
| 2012-07-06 | $14.60 | $16.38 | 2,464,300 | — | — |
| 2012-07-05 | $14.73 | $16.53 | 2,896,900 | — | — |
| 2012-07-03 | $14.79 | $16.60 | 4,491,300 | — | — |
| 2012-07-02 | $14.12 | $15.85 | 4,436,500 | — | — |
| 2012-06-29 | $14.56 | $16.34 | 5,734,900 | — | — |
| 2012-06-28 | $13.97 | $15.68 | 4,347,200 | — | — |
| 2012-06-27 | $13.62 | $15.28 | 4,791,500 | — | — |
| 2012-06-26 | $13.23 | $14.85 | 4,209,600 | — | — |
| 2012-06-25 | $13.09 | $14.69 | 3,722,200 | — | — |
| 2012-06-22 | $13.84 | $15.53 | 2,975,200 | — | — |
| 2012-06-21 | $13.76 | $15.44 | 3,982,200 | — | — |
| 2012-06-20 | $14.74 | $16.54 | 5,102,900 | — | — |
| 2012-06-19 | $14.58 | $16.36 | 5,790,200 | — | — |
| 2012-06-18 | $13.98 | $15.69 | 2,458,900 | — | — |
| 2012-06-15 | $14.08 | $15.80 | 4,473,500 | — | — |
| 2012-06-14 | $13.95 | $15.65 | 3,105,900 | — | — |
| 2012-06-13 | $13.76 | $15.44 | 4,180,900 | — | — |
| 2012-06-12 | $14.20 | $15.88 | 4,189,500 | — | — |
| 2012-06-11 | $14.28 | $15.97 | 3,861,900 | — | — |
| 2012-06-08 | $14.91 | $16.67 | 2,330,500 | — | — |
| 2012-06-07 | $15.04 | $16.82 | 4,351,000 | — | — |
| 2012-06-06 | $15.22 | $17.02 | 5,587,800 | — | — |
| 2012-06-05 | $15.13 | $16.92 | 4,811,800 | — | — |
| 2012-06-04 | $15.16 | $16.95 | 3,969,900 | — | — |
| 2012-06-01 | $14.71 | $16.45 | 3,730,900 | — | — |
| 2012-05-31 | $15.12 | $16.91 | 2,771,800 | — | — |
| 2012-05-30 | $15.48 | $17.31 | 2,882,400 | — | — |
| 2012-05-29 | $16.11 | $18.02 | 3,213,800 | — | — |
| 2012-05-25 | $15.75 | $17.61 | 2,005,100 | — | — |
| 2012-05-24 | $15.58 | $17.42 | 3,089,000 | — | — |
| 2012-05-23 | $15.86 | $17.74 | 3,023,100 | — | — |
| 2012-05-22 | $15.26 | $17.06 | 4,115,800 | — | — |
| 2012-05-21 | $15.40 | $17.22 | 2,988,700 | — | — |
| 2012-05-18 | $14.42 | $16.13 | 2,726,200 | — | — |
| 2012-05-17 | $14.64 | $16.37 | 4,845,900 | — | — |
| 2012-05-16 | $14.51 | $16.23 | 3,329,800 | — | — |
| 2012-05-15 | $14.61 | $16.34 | 6,120,000 | — | — |
| 2012-05-14 | $15.27 | $17.08 | 3,748,300 | — | — |
| 2012-05-11 | $15.48 | $17.31 | 3,763,800 | — | — |
| 2012-05-10 | $15.99 | $17.88 | 6,274,400 | — | — |
| 2012-05-09 | $15.78 | $17.65 | 4,631,300 | — | — |
| 2012-05-08 | $15.62 | $17.47 | 4,921,500 | — | — |
| 2012-05-07 | $15.43 | $17.25 | 4,053,100 | — | — |
| 2012-05-04 | $15.27 | $17.08 | 5,103,600 | — | — |
| 2012-05-03 | $15.61 | $17.46 | 4,657,600 | — | — |
| 2012-05-02 | $16.08 | $17.98 | 2,832,400 | — | — |
| 2012-05-01 | $16.63 | $18.60 | 3,953,400 | — | — |
| 2012-04-30 | $16.18 | $18.09 | 4,385,300 | — | — |
| 2012-04-27 | $16.32 | $18.25 | 4,832,800 | — | — |
| 2012-04-26 | $16.96 | $18.97 | 7,504,900 | — | — |
| 2012-04-25 | $16.85 | $18.84 | 5,133,700 | — | — |
| 2012-04-24 | $16.20 | $18.12 | 4,025,100 | — | — |
| 2012-04-23 | $16.02 | $17.91 | 2,504,400 | — | — |
| 2012-04-20 | $15.93 | $17.81 | 2,275,200 | — | — |
| 2012-04-19 | $16.11 | $18.02 | 3,349,700 | — | — |
| 2012-04-18 | $15.93 | $17.81 | 2,700,100 | — | — |
| 2012-04-17 | $15.96 | $17.85 | 3,819,700 | — | — |
| 2012-04-16 | $15.66 | $17.51 | 4,652,900 | — | — |
| 2012-04-13 | $16.20 | $18.12 | 3,970,000 | — | — |
| 2012-04-12 | $17.02 | $19.03 | 3,839,200 | — | — |
| 2012-04-11 | $16.35 | $18.28 | 3,709,100 | — | — |
| 2012-04-10 | $16.23 | $18.15 | 4,235,600 | — | — |
| 2012-04-09 | $16.68 | $18.65 | 2,937,200 | — | — |
| 2012-04-05 | $16.94 | $18.94 | 3,938,100 | — | — |
| 2012-04-04 | $16.76 | $18.74 | 3,484,000 | — | — |
| 2012-04-03 | $17.26 | $19.30 | 4,230,900 | — | — |
| 2012-04-02 | $17.27 | $19.31 | 3,473,400 | — | — |
| 2012-03-30 | $17.29 | $19.33 | 2,626,700 | — | — |
| 2012-03-29 | $17.09 | $19.11 | 3,276,500 | — | — |
| 2012-03-28 | $17.18 | $19.21 | 4,964,600 | — | — |
| 2012-03-27 | $17.55 | $19.63 | 4,926,700 | — | — |
| 2012-03-26 | $17.86 | $19.97 | 3,873,100 | — | — |
| 2012-03-23 | $17.89 | $20.01 | 3,318,900 | — | — |
| 2012-03-22 | $17.60 | $19.68 | 4,345,000 | — | — |
| 2012-03-21 | $18.08 | $20.22 | 5,272,800 | — | — |
| 2012-03-20 | $18.14 | $20.29 | 2,525,000 | — | — |
| 2012-03-19 | $18.82 | $21.05 | 1,890,200 | — | — |
| 2012-03-16 | $18.87 | $21.10 | 2,784,100 | — | — |
| 2012-03-15 | $18.25 | $20.41 | 2,131,400 | — | — |
| 2012-03-14 | $18.21 | $20.36 | 2,602,300 | — | — |
| 2012-03-13 | $18.67 | $20.88 | 2,847,400 | — | — |
| 2012-03-12 | $18.43 | $20.55 | 2,659,600 | — | — |
| 2012-03-09 | $18.90 | $21.08 | 2,146,300 | — | — |
| 2012-03-08 | $18.94 | $21.12 | 3,062,400 | — | — |
| 2012-03-07 | $18.87 | $21.04 | 2,822,200 | — | — |
| 2012-03-06 | $18.80 | $20.97 | 3,523,800 | — | — |
| 2012-03-05 | $19.04 | $21.23 | 3,120,900 | — | — |
| 2012-03-02 | $19.37 | $21.60 | 3,162,500 | — | — |
| 2012-03-01 | $19.56 | $21.81 | 2,781,800 | — | — |
| 2012-02-29 | $19.46 | $21.70 | 3,954,300 | — | — |
| 2012-02-28 | $19.60 | $21.86 | 3,802,000 | — | — |
| 2012-02-27 | $19.95 | $22.25 | 3,507,000 | — | — |
| 2012-02-24 | $20.30 | $22.64 | 3,120,300 | — | — |
| 2012-02-23 | $20.12 | $22.44 | 2,763,000 | — | — |
| 2012-02-22 | $19.97 | $22.27 | 4,507,300 | — | — |
| 2012-02-21 | $19.59 | $21.85 | 3,368,300 | — | — |
| 2012-02-17 | $19.76 | $22.04 | 6,662,600 | — | — |
| 2012-02-16 | $19.06 | $21.26 | 6,996,600 | — | — |
| 2012-02-15 | $18.12 | $20.21 | 5,127,100 | — | — |
| 2012-02-14 | $17.80 | $19.85 | 2,948,500 | — | — |
| 2012-02-13 | $17.82 | $19.87 | 2,961,600 | — | — |
| 2012-02-10 | $17.98 | $20.05 | 4,001,100 | — | — |
| 2012-02-09 | $18.45 | $20.58 | 4,717,400 | — | — |
| 2012-02-08 | $18.95 | $21.13 | 4,441,500 | — | — |
| 2012-02-07 | $18.62 | $20.77 | 3,507,600 | — | — |
| 2012-02-06 | $18.50 | $20.63 | 2,790,600 | — | — |
| 2012-02-03 | $18.53 | $20.66 | 6,413,500 | — | — |
| 2012-02-02 | $18.68 | $20.83 | 8,331,700 | — | — |
| 2012-02-01 | $19.05 | $21.24 | 6,194,800 | — | — |
| 2012-01-31 | $18.87 | $21.04 | 3,608,600 | — | — |
| 2012-01-30 | $18.86 | $21.03 | 4,651,600 | — | — |
| 2012-01-27 | $18.76 | $20.92 | 5,892,300 | — | — |
| 2012-01-26 | $18.05 | $20.13 | 5,413,500 | — | — |
| 2012-01-25 | $19.24 | $21.46 | 5,082,200 | — | — |
| 2012-01-24 | $19.24 | $21.46 | 6,511,100 | — | — |
| 2012-01-23 | $18.45 | $20.58 | 5,811,900 | — | — |
| 2012-01-20 | $18.70 | $20.85 | 4,847,000 | — | — |
| 2012-01-19 | $18.42 | $20.54 | 7,646,800 | — | — |
| 2012-01-18 | $18.83 | $21.00 | 6,326,200 | — | — |
| 2012-01-17 | $18.39 | $20.51 | 5,446,200 | — | — |
| 2012-01-13 | $19.09 | $21.29 | 5,976,500 | — | — |
| 2012-01-12 | $19.12 | $21.32 | 7,274,600 | — | — |
| 2012-01-11 | $20.42 | $22.77 | 5,000,000 | — | — |
| 2012-01-10 | $21.93 | $24.46 | 4,297,300 | — | — |
| 2012-01-09 | $21.18 | $23.62 | 1,926,200 | — | — |
| 2012-01-06 | $21.21 | $23.65 | 1,772,600 | — | — |
| 2012-01-05 | $21.04 | $23.46 | 2,611,000 | — | — |
| 2012-01-04 | $21.35 | $23.81 | 4,796,600 | — | — |
| 2012-01-03 | $21.46 | $23.93 | 4,395,200 | — | — |