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
- 2000-06-29 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 | $27.69 | $45.12 | 171,662 | — | — |
| 2012-12-28 | $27.10 | $44.15 | 131,762 | — | — |
| 2012-12-27 | $27.60 | $44.98 | 152,588 | — | — |
| 2012-12-26 | $27.43 | $44.69 | 101,966 | — | — |
| 2012-12-24 | $27.46 | $44.74 | 58,664 | — | — |
| 2012-12-21 | $27.49 | $44.79 | 220,943 | — | — |
| 2012-12-20 | $28.53 | $46.48 | 170,321 | — | — |
| 2012-12-19 | $28.23 | $45.99 | 518,696 | — | — |
| 2012-12-18 | $27.91 | $45.48 | 336,931 | — | — |
| 2012-12-17 | $27.89 | $45.43 | 161,558 | — | — |
| 2012-12-14 | $27.71 | $45.15 | 172,177 | — | — |
| 2012-12-13 | $28.09 | $45.77 | 224,449 | — | — |
| 2012-12-12 | $28.33 | $46.16 | 180,940 | — | — |
| 2012-12-11 | $28.50 | $46.43 | 129,906 | — | — |
| 2012-12-10 | $28.55 | $46.51 | 101,141 | — | — |
| 2012-12-07 | $28.40 | $46.27 | 224,036 | — | — |
| 2012-12-06 | $28.43 | $46.32 | 407,864 | — | — |
| 2012-12-05 | $28.31 | $46.13 | 1,123,068 | — | — |
| 2012-12-04 | $28.25 | $46.03 | 451,887 | — | — |
| 2012-12-03 | $28.10 | $45.78 | 736,443 | — | — |
| 2012-11-30 | $28.30 | $46.11 | 802,840 | — | — |
| 2012-11-29 | $28.15 | $45.86 | 91,037 | — | — |
| 2012-11-28 | $27.83 | $45.34 | 106,915 | — | — |
| 2012-11-27 | $27.38 | $44.61 | 76,913 | — | — |
| 2012-11-26 | $27.73 | $45.18 | 257,544 | — | — |
| 2012-11-23 | $27.83 | $45.34 | 80,006 | — | — |
| 2012-11-21 | $27.35 | $44.56 | 58,973 | — | — |
| 2012-11-20 | $27.51 | $44.82 | 214,963 | — | — |
| 2012-11-19 | $26.96 | $43.93 | 63,303 | — | — |
| 2012-11-16 | $26.13 | $42.57 | 80,212 | — | — |
| 2012-11-15 | $26.24 | $42.75 | 78,150 | — | — |
| 2012-11-14 | $26.49 | $43.16 | 156,815 | — | — |
| 2012-11-13 | $26.38 | $42.98 | 65,572 | — | — |
| 2012-11-12 | $26.21 | $42.70 | 84,542 | — | — |
| 2012-11-09 | $26.06 | $42.46 | 125,782 | — | — |
| 2012-11-08 | $26.30 | $42.86 | 61,860 | — | — |
| 2012-11-07 | $26.46 | $43.11 | 93,409 | — | — |
| 2012-11-06 | $27.09 | $44.14 | 474,982 | — | — |
| 2012-11-05 | $26.67 | $43.46 | 87,326 | — | — |
| 2012-11-02 | $26.53 | $43.22 | 50,107 | — | — |
| 2012-11-01 | $26.69 | $43.49 | 77,428 | — | — |
| 2012-10-31 | $26.65 | $43.43 | 105,574 | — | — |
| 2012-10-26 | $26.20 | $42.68 | 184,240 | — | — |
| 2012-10-25 | $26.79 | $43.65 | 96,502 | — | — |
| 2012-10-24 | $26.13 | $42.57 | 56,396 | — | — |
| 2012-10-23 | $26.15 | $42.60 | 86,295 | — | — |
| 2012-10-22 | $26.76 | $43.60 | 109,801 | — | — |
| 2012-10-19 | $26.63 | $43.40 | 74,026 | — | — |
| 2012-10-18 | $26.94 | $43.88 | 226,717 | — | — |
| 2012-10-17 | $27.20 | $44.31 | 123,926 | — | — |
| 2012-10-16 | $27.22 | $44.34 | 67,634 | — | — |
| 2012-10-15 | $26.56 | $43.27 | 140,732 | — | — |
| 2012-10-12 | $26.60 | $43.33 | 215,170 | — | — |
| 2012-10-11 | $26.26 | $42.78 | 145,474 | — | — |
| 2012-10-10 | $25.70 | $41.88 | 51,344 | — | — |
| 2012-10-09 | $25.90 | $42.19 | 99,491 | — | — |
| 2012-10-08 | $26.15 | $42.60 | 45,364 | — | — |
| 2012-10-05 | $26.43 | $43.06 | 76,397 | — | — |
| 2012-10-04 | $26.31 | $42.87 | 52,993 | — | — |
| 2012-10-03 | $25.71 | $41.89 | 107,018 | — | — |
| 2012-10-02 | $25.67 | $41.83 | 73,407 | — | — |
| 2012-10-01 | $25.51 | $41.56 | 48,869 | — | — |
| 2012-09-28 | $25.22 | $41.09 | 245,893 | — | — |
| 2012-09-27 | $25.66 | $41.81 | 49,694 | — | — |
| 2012-09-26 | $25.35 | $41.31 | 77,531 | — | — |
| 2012-09-25 | $25.57 | $41.66 | 99,491 | — | — |
| 2012-09-24 | $25.91 | $42.21 | 54,849 | — | — |
| 2012-09-21 | $25.92 | $42.23 | 77,531 | — | — |
| 2012-09-20 | $25.88 | $42.16 | 70,108 | — | — |
| 2012-09-19 | $25.99 | $42.35 | 178,672 | — | — |
| 2012-09-18 | $25.93 | $42.24 | 73,613 | — | — |
| 2012-09-17 | $26.40 | $43.02 | 71,036 | — | — |
| 2012-09-14 | $26.80 | $43.66 | 72,686 | — | — |
| 2012-09-13 | $26.61 | $43.35 | 258,781 | — | — |
| 2012-09-12 | $25.71 | $41.89 | 79,593 | — | — |
| 2012-09-11 | $25.54 | $41.61 | 158,774 | — | — |
| 2012-09-10 | $25.25 | $41.14 | 293,835 | — | — |
| 2012-09-07 | $25.48 | $41.51 | 134,958 | — | — |
| 2012-09-06 | $25.16 | $40.99 | 110,420 | — | — |
| 2012-09-05 | $24.16 | $39.37 | 73,510 | — | — |
| 2012-09-04 | $23.84 | $38.84 | 112,379 | — | — |
| 2012-08-31 | $24.25 | $39.51 | 88,254 | — | — |
| 2012-08-30 | $24.07 | $39.22 | 129,906 | — | — |
| 2012-08-29 | $24.10 | $39.27 | 87,326 | — | — |
| 2012-08-28 | $24.13 | $39.32 | 144,856 | — | — |
| 2012-08-27 | $24.18 | $39.40 | 99,079 | — | — |
| 2012-08-24 | $24.15 | $39.35 | 127,741 | — | — |
| 2012-08-23 | $24.11 | $39.29 | 113,307 | — | — |
| 2012-08-22 | $24.41 | $39.78 | 446,320 | — | — |
| 2012-08-21 | $24.78 | $39.96 | 135,370 | — | — |
| 2012-08-20 | $24.73 | $39.88 | 87,223 | — | — |
| 2012-08-17 | $24.93 | $40.20 | 86,501 | — | — |
| 2012-08-16 | $24.77 | $39.95 | 259,193 | — | — |
| 2012-08-15 | $25.05 | $40.40 | 61,963 | — | — |
| 2012-08-14 | $24.96 | $40.24 | 108,667 | — | — |
| 2012-08-13 | $24.50 | $39.51 | 110,214 | — | — |
| 2012-08-10 | $24.66 | $39.76 | 118,565 | — | — |
| 2012-08-09 | $24.36 | $39.29 | 94,852 | — | — |
| 2012-08-08 | $24.35 | $39.26 | 96,914 | — | — |
| 2012-08-07 | $24.01 | $38.71 | 92,068 | — | — |
| 2012-08-06 | $23.86 | $38.48 | 127,225 | — | — |
| 2012-08-03 | $23.93 | $38.58 | 115,987 | — | — |
| 2012-08-02 | $22.39 | $36.10 | 315,589 | — | — |
| 2012-08-01 | $23.26 | $37.51 | 182,281 | — | — |
| 2012-07-31 | $23.06 | $37.19 | 140,319 | — | — |
| 2012-07-30 | $23.61 | $38.07 | 57,530 | — | — |
| 2012-07-27 | $23.63 | $38.10 | 187,436 | — | — |
| 2012-07-26 | $22.76 | $36.71 | 90,522 | — | — |
| 2012-07-25 | $22.05 | $35.55 | 85,882 | — | — |
| 2012-07-24 | $22.00 | $35.47 | 104,543 | — | — |
| 2012-07-23 | $22.17 | $35.75 | 423,329 | — | — |
| 2012-07-20 | $22.93 | $36.97 | 64,747 | — | — |
| 2012-07-19 | $23.41 | $37.76 | 100,007 | — | — |
| 2012-07-18 | $23.18 | $37.38 | 110,317 | — | — |
| 2012-07-17 | $23.02 | $37.11 | 52,478 | — | — |
| 2012-07-16 | $23.03 | $37.13 | 103,512 | — | — |
| 2012-07-13 | $22.96 | $37.02 | 222,696 | — | — |
| 2012-07-12 | $22.19 | $35.79 | 93,202 | — | — |
| 2012-07-11 | $22.48 | $36.25 | 101,657 | — | — |
| 2012-07-10 | $22.52 | $36.32 | 109,698 | — | — |
| 2012-07-09 | $22.12 | $35.68 | 107,018 | — | — |
| 2012-07-06 | $22.04 | $35.53 | 100,110 | — | — |
| 2012-07-05 | $22.26 | $35.89 | 184,446 | — | — |
| 2012-07-03 | $22.92 | $36.96 | 143,309 | — | — |
| 2012-07-02 | $23.06 | $37.18 | 105,884 | — | — |
| 2012-06-29 | $22.50 | $36.29 | 120,627 | — | — |
| 2012-06-28 | $21.88 | $35.28 | 100,007 | — | — |
| 2012-06-27 | $21.90 | $35.32 | 125,782 | — | — |
| 2012-06-26 | $21.70 | $34.99 | 90,316 | — | — |
| 2012-06-25 | $21.41 | $34.52 | 94,543 | — | — |
| 2012-06-22 | $22.05 | $35.55 | 194,653 | — | — |
| 2012-06-21 | $22.12 | $35.68 | 293,320 | — | — |
| 2012-06-20 | $22.53 | $36.33 | 262,286 | — | — |
| 2012-06-19 | $22.26 | $35.89 | 153,722 | — | — |
| 2012-06-18 | $21.44 | $34.57 | 123,204 | — | — |
| 2012-06-15 | $21.64 | $34.89 | 145,783 | — | — |
| 2012-06-14 | $21.42 | $34.53 | 416,215 | — | — |
| 2012-06-13 | $21.09 | $34.00 | 151,145 | — | — |
| 2012-06-12 | $21.34 | $34.41 | 151,145 | — | — |
| 2012-06-11 | $20.87 | $33.66 | 143,721 | — | — |
| 2012-06-08 | $21.07 | $33.97 | 122,380 | — | — |
| 2012-06-07 | $21.03 | $33.91 | 206,715 | — | — |
| 2012-06-06 | $20.80 | $33.53 | 486,323 | — | — |
| 2012-06-05 | $20.16 | $32.50 | 417,555 | — | — |
| 2012-06-04 | $19.76 | $31.86 | 146,608 | — | — |
| 2012-06-01 | $19.65 | $31.69 | 259,503 | — | — |
| 2012-05-31 | $20.38 | $32.86 | 300,124 | — | — |
| 2012-05-30 | $20.14 | $32.47 | 294,969 | — | — |
| 2012-05-29 | $21.05 | $33.94 | 530,450 | — | — |
| 2012-05-25 | $20.68 | $33.35 | 141,144 | — | — |
| 2012-05-24 | $20.90 | $33.70 | 301,671 | — | — |
| 2012-05-23 | $20.52 | $33.09 | 366,005 | — | — |
| 2012-05-22 | $20.99 | $33.85 | 279,401 | — | — |
| 2012-05-21 | $20.82 | $33.58 | 305,176 | — | — |
| 2012-05-18 | $20.26 | $32.67 | 396,523 | — | — |
| 2012-05-17 | $20.77 | $33.49 | 231,253 | — | — |
| 2012-05-16 | $21.37 | $34.46 | 199,705 | — | — |
| 2012-05-15 | $21.86 | $35.25 | 134,030 | — | — |
| 2012-05-14 | $22.17 | $35.75 | 153,722 | — | — |
| 2012-05-11 | $22.42 | $36.16 | 141,247 | — | — |
| 2012-05-10 | $22.60 | $36.44 | 203,210 | — | — |
| 2012-05-09 | $22.15 | $35.72 | 213,417 | — | — |
| 2012-05-08 | $22.47 | $36.24 | 266,514 | — | — |
| 2012-05-07 | $23.03 | $37.13 | 121,658 | — | — |
| 2012-05-04 | $22.76 | $36.71 | 136,195 | — | — |
| 2012-05-03 | $23.33 | $37.61 | 341,570 | — | — |
| 2012-05-02 | $23.83 | $38.43 | 228,882 | — | — |
| 2012-05-01 | $23.83 | $38.43 | 142,175 | — | — |
| 2012-04-30 | $23.77 | $38.33 | 148,464 | — | — |
| 2012-04-27 | $23.95 | $38.62 | 314,867 | — | — |
| 2012-04-26 | $23.54 | $37.96 | 238,573 | — | — |
| 2012-04-25 | $23.65 | $38.13 | 198,261 | — | — |
| 2012-04-24 | $23.02 | $37.11 | 620,456 | — | — |
| 2012-04-23 | $22.73 | $36.65 | 337,446 | — | — |
| 2012-04-20 | $23.52 | $37.93 | 576,535 | — | — |
| 2012-04-19 | $23.41 | $37.76 | 364,149 | — | — |
| 2012-04-18 | $22.98 | $37.05 | 192,488 | — | — |
| 2012-04-17 | $23.01 | $37.10 | 146,711 | — | — |
| 2012-04-16 | $22.33 | $36.00 | 286,103 | — | — |
| 2012-04-13 | $22.27 | $35.91 | 156,506 | — | — |
| 2012-04-12 | $22.90 | $36.93 | 123,204 | — | — |
| 2012-04-11 | $22.29 | $35.94 | 692,007 | — | — |
| 2012-04-10 | $21.77 | $35.11 | 440,856 | — | — |
| 2012-04-09 | $22.32 | $35.99 | 146,918 | — | — |
| 2012-04-05 | $22.58 | $36.41 | 169,496 | — | — |
| 2012-04-04 | $22.83 | $36.82 | 538,904 | — | — |
| 2012-04-03 | $23.16 | $37.35 | 682,831 | — | — |
| 2012-04-02 | $23.63 | $38.10 | 596,021 | — | — |
| 2012-03-30 | $23.31 | $37.58 | 392,605 | — | — |
| 2012-03-29 | $23.24 | $37.47 | 660,149 | — | — |
| 2012-03-28 | $23.56 | $37.99 | 985,224 | — | — |
| 2012-03-27 | $24.59 | $38.80 | 164,032 | — | — |
| 2012-03-26 | $24.87 | $39.25 | 241,460 | — | — |
| 2012-03-23 | $24.20 | $38.19 | 143,618 | — | — |
| 2012-03-22 | $23.91 | $37.73 | 377,346 | — | — |
| 2012-03-21 | $23.98 | $37.84 | 113,822 | — | — |
| 2012-03-20 | $23.95 | $37.79 | 151,557 | — | — |
| 2012-03-19 | $24.49 | $38.65 | 206,819 | — | — |
| 2012-03-16 | $24.21 | $38.21 | 382,295 | — | — |
| 2012-03-15 | $23.92 | $37.75 | 218,263 | — | — |
| 2012-03-14 | $23.96 | $37.81 | 205,788 | — | — |
| 2012-03-13 | $23.48 | $37.06 | 309,919 | — | — |
| 2012-03-12 | $22.13 | $34.93 | 167,125 | — | — |
| 2012-03-09 | $21.96 | $34.65 | 80,521 | — | — |
| 2012-03-08 | $21.88 | $34.53 | 151,763 | — | — |
| 2012-03-07 | $21.55 | $34.01 | 86,192 | — | — |
| 2012-03-06 | $21.32 | $33.64 | 134,958 | — | — |
| 2012-03-05 | $22.33 | $35.24 | 91,140 | — | — |
| 2012-03-02 | $22.42 | $35.39 | 93,821 | — | — |
| 2012-03-01 | $22.55 | $35.59 | 121,658 | — | — |
| 2012-02-29 | $22.08 | $34.84 | 132,277 | — | — |
| 2012-02-28 | $22.33 | $35.24 | 101,863 | — | — |
| 2012-02-27 | $22.12 | $34.91 | 91,553 | — | — |
| 2012-02-24 | $22.30 | $35.19 | 90,522 | — | — |
| 2012-02-23 | $22.21 | $35.05 | 105,884 | — | — |
| 2012-02-22 | $21.70 | $34.24 | 142,484 | — | — |
| 2012-02-21 | $21.97 | $34.67 | 274,040 | — | — |
| 2012-02-17 | $22.36 | $35.28 | 177,538 | — | — |
| 2012-02-16 | $22.32 | $35.22 | 175,270 | — | — |
| 2012-02-15 | $21.85 | $34.49 | 139,804 | — | — |
| 2012-02-14 | $21.94 | $34.62 | 243,522 | — | — |
| 2012-02-13 | $22.10 | $34.88 | 120,627 | — | — |
| 2012-02-10 | $21.87 | $34.52 | 98,873 | — | — |
| 2012-02-09 | $22.36 | $35.28 | 130,421 | — | — |
| 2012-02-08 | $22.52 | $35.54 | 637,467 | — | — |
| 2012-02-07 | $22.51 | $35.53 | 72,686 | — | — |
| 2012-02-06 | $22.42 | $35.37 | 240,738 | — | — |
| 2012-02-03 | $22.58 | $35.63 | 108,564 | — | — |
| 2012-02-02 | $22.11 | $34.90 | 116,400 | — | — |
| 2012-02-01 | $22.08 | $34.84 | 127,638 | — | — |
| 2012-01-31 | $21.52 | $33.97 | 222,387 | — | — |
| 2012-01-30 | $21.33 | $33.66 | 278,164 | — | — |
| 2012-01-27 | $21.90 | $34.56 | 293,835 | — | — |
| 2012-01-26 | $21.99 | $34.70 | 379,511 | — | — |
| 2012-01-25 | $21.60 | $34.09 | 325,796 | — | — |
| 2012-01-24 | $21.45 | $33.86 | 708,194 | — | — |
| 2012-01-23 | $21.78 | $34.38 | 245,893 | — | — |
| 2012-01-20 | $21.16 | $33.40 | 117,328 | — | — |
| 2012-01-19 | $21.11 | $33.31 | 91,243 | — | — |
| 2012-01-18 | $20.62 | $32.54 | 151,248 | — | — |
| 2012-01-17 | $20.21 | $31.90 | 220,325 | — | — |
| 2012-01-13 | $19.68 | $31.06 | 83,717 | — | — |
| 2012-01-12 | $20.07 | $31.67 | 109,698 | — | — |
| 2012-01-11 | $19.80 | $31.24 | 80,315 | — | — |
| 2012-01-10 | $19.69 | $31.07 | 192,178 | — | — |
| 2012-01-09 | $19.21 | $30.32 | 95,367 | — | — |
| 2012-01-06 | $19.03 | $30.03 | 93,409 | — | — |
| 2012-01-05 | $19.25 | $30.38 | 140,113 | — | — |
| 2012-01-04 | $19.61 | $30.95 | 114,235 | — | — |
| 2012-01-03 | $19.58 | $30.90 | 194,137 | — | — |