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
- 1998-03-10 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 | $20.89 | $24.47 | 226,800 | — | — |
| 2012-12-28 | $20.65 | $24.19 | 620,900 | — | — |
| 2012-12-27 | $20.82 | $24.39 | 405,600 | — | — |
| 2012-12-26 | $21.00 | $24.60 | 445,800 | — | — |
| 2012-12-24 | $21.18 | $24.81 | 252,000 | — | — |
| 2012-12-21 | $21.14 | $24.76 | 497,100 | — | — |
| 2012-12-20 | $21.26 | $24.90 | 257,400 | — | — |
| 2012-12-19 | $21.61 | $25.31 | 187,400 | — | — |
| 2012-12-18 | $21.67 | $25.38 | 297,000 | — | — |
| 2012-12-17 | $21.58 | $25.28 | 197,600 | — | — |
| 2012-12-14 | $21.23 | $24.87 | 277,500 | — | — |
| 2012-12-13 | $21.13 | $24.75 | 393,200 | — | — |
| 2012-12-12 | $21.29 | $24.94 | 362,800 | — | — |
| 2012-12-11 | $21.15 | $24.78 | 230,200 | — | — |
| 2012-12-10 | $21.09 | $24.70 | 1,168,500 | — | — |
| 2012-12-07 | $21.18 | $24.81 | 1,630,200 | — | — |
| 2012-12-06 | $22.12 | $25.91 | 358,300 | — | — |
| 2012-12-05 | $22.18 | $25.98 | 589,500 | — | — |
| 2012-12-04 | $22.04 | $25.82 | 624,200 | — | — |
| 2012-12-03 | $22.54 | $26.40 | 369,300 | — | — |
| 2012-11-30 | $22.91 | $26.84 | 577,800 | — | — |
| 2012-11-29 | $22.60 | $26.47 | 319,200 | — | — |
| 2012-11-28 | $22.40 | $26.24 | 449,400 | — | — |
| 2012-11-27 | $22.00 | $25.77 | 350,000 | — | — |
| 2012-11-26 | $21.90 | $25.65 | 287,500 | — | — |
| 2012-11-23 | $21.65 | $25.36 | 226,700 | — | — |
| 2012-11-21 | $21.37 | $25.03 | 490,300 | — | — |
| 2012-11-20 | $21.24 | $24.88 | 300,900 | — | — |
| 2012-11-19 | $21.17 | $24.80 | 310,300 | — | — |
| 2012-11-16 | $21.17 | $24.80 | 609,900 | — | — |
| 2012-11-15 | $20.76 | $24.32 | 415,300 | — | — |
| 2012-11-14 | $20.51 | $24.03 | 723,800 | — | — |
| 2012-11-13 | $20.80 | $24.22 | 295,500 | — | — |
| 2012-11-12 | $21.00 | $24.45 | 572,500 | — | — |
| 2012-11-09 | $21.36 | $24.87 | 531,200 | — | — |
| 2012-11-08 | $21.31 | $24.81 | 662,100 | — | — |
| 2012-11-07 | $22.23 | $25.89 | 828,800 | — | — |
| 2012-11-06 | $22.05 | $25.68 | 401,300 | — | — |
| 2012-11-05 | $21.80 | $25.39 | 580,100 | — | — |
| 2012-11-02 | $21.69 | $25.26 | 689,600 | — | — |
| 2012-11-01 | $22.17 | $25.82 | 1,059,400 | — | — |
| 2012-10-31 | $22.49 | $26.19 | 1,857,300 | — | — |
| 2012-10-26 | $20.86 | $24.29 | 707,300 | — | — |
| 2012-10-25 | $21.09 | $24.56 | 540,000 | — | — |
| 2012-10-24 | $21.08 | $24.55 | 519,400 | — | — |
| 2012-10-23 | $21.21 | $24.70 | 554,600 | — | — |
| 2012-10-22 | $21.20 | $24.69 | 605,100 | — | — |
| 2012-10-19 | $20.78 | $24.20 | 608,200 | — | — |
| 2012-10-18 | $20.80 | $24.22 | 280,800 | — | — |
| 2012-10-17 | $20.76 | $24.17 | 293,100 | — | — |
| 2012-10-16 | $20.59 | $23.98 | 421,400 | — | — |
| 2012-10-15 | $20.63 | $24.02 | 454,400 | — | — |
| 2012-10-12 | $20.74 | $24.15 | 327,300 | — | — |
| 2012-10-11 | $20.90 | $24.34 | 648,200 | — | — |
| 2012-10-10 | $20.30 | $23.64 | 493,400 | — | — |
| 2012-10-09 | $20.20 | $23.52 | 301,100 | — | — |
| 2012-10-08 | $20.52 | $23.90 | 306,300 | — | — |
| 2012-10-05 | $20.24 | $23.57 | 441,400 | — | — |
| 2012-10-04 | $20.08 | $23.38 | 315,900 | — | — |
| 2012-10-03 | $19.87 | $23.14 | 685,200 | — | — |
| 2012-10-02 | $19.30 | $22.47 | 643,100 | — | — |
| 2012-10-01 | $19.38 | $22.57 | 1,835,900 | — | — |
| 2012-09-28 | $19.23 | $22.39 | 1,672,700 | — | — |
| 2012-09-27 | $19.85 | $23.11 | 533,500 | — | — |
| 2012-09-26 | $20.08 | $23.38 | 1,131,200 | — | — |
| 2012-09-25 | $20.33 | $23.67 | 1,998,700 | — | — |
| 2012-09-24 | $19.58 | $22.80 | 605,100 | — | — |
| 2012-09-21 | $19.30 | $22.47 | 663,600 | — | — |
| 2012-09-20 | $19.22 | $22.38 | 635,600 | — | — |
| 2012-09-19 | $19.29 | $22.46 | 373,900 | — | — |
| 2012-09-18 | $19.56 | $22.78 | 420,500 | — | — |
| 2012-09-17 | $19.34 | $22.52 | 273,600 | — | — |
| 2012-09-14 | $19.70 | $22.94 | 680,400 | — | — |
| 2012-09-13 | $19.49 | $22.70 | 435,500 | — | — |
| 2012-09-12 | $19.41 | $22.60 | 424,700 | — | — |
| 2012-09-11 | $19.05 | $22.18 | 547,200 | — | — |
| 2012-09-10 | $18.75 | $21.83 | 563,400 | — | — |
| 2012-09-07 | $18.74 | $21.82 | 547,100 | — | — |
| 2012-09-06 | $18.72 | $21.80 | 452,700 | — | — |
| 2012-09-05 | $18.62 | $21.68 | 336,200 | — | — |
| 2012-09-04 | $18.47 | $21.51 | 860,300 | — | — |
| 2012-08-31 | $18.66 | $21.73 | 857,900 | — | — |
| 2012-08-30 | $18.40 | $21.43 | 3,116,400 | — | — |
| 2012-08-29 | $19.31 | $22.49 | 172,000 | — | — |
| 2012-08-28 | $19.30 | $22.47 | 195,800 | — | — |
| 2012-08-27 | $19.21 | $22.37 | 493,000 | — | — |
| 2012-08-24 | $19.57 | $22.79 | 410,100 | — | — |
| 2012-08-23 | $19.48 | $22.68 | 233,400 | — | — |
| 2012-08-22 | $19.63 | $22.86 | 525,800 | — | — |
| 2012-08-21 | $19.80 | $23.06 | 434,600 | — | — |
| 2012-08-20 | $19.62 | $22.85 | 345,300 | — | — |
| 2012-08-17 | $19.40 | $22.59 | 152,400 | — | — |
| 2012-08-16 | $19.51 | $22.72 | 267,500 | — | — |
| 2012-08-15 | $19.25 | $22.42 | 479,200 | — | — |
| 2012-08-14 | $19.18 | $22.19 | 673,400 | — | — |
| 2012-08-13 | $19.21 | $22.23 | 342,600 | — | — |
| 2012-08-10 | $19.16 | $22.17 | 581,600 | — | — |
| 2012-08-09 | $18.98 | $21.96 | 347,500 | — | — |
| 2012-08-08 | $18.86 | $21.82 | 928,500 | — | — |
| 2012-08-07 | $18.96 | $21.94 | 1,008,000 | — | — |
| 2012-08-06 | $19.00 | $21.98 | 1,010,600 | — | — |
| 2012-08-03 | $19.02 | $22.01 | 2,339,900 | — | — |
| 2012-08-02 | $19.01 | $21.99 | 3,804,600 | — | — |
| 2012-08-01 | $20.37 | $23.57 | 638,000 | — | — |
| 2012-07-31 | $21.07 | $24.38 | 547,200 | — | — |
| 2012-07-30 | $21.36 | $24.71 | 339,100 | — | — |
| 2012-07-27 | $21.65 | $25.05 | 744,100 | — | — |
| 2012-07-26 | $21.07 | $24.38 | 269,200 | — | — |
| 2012-07-25 | $20.72 | $23.97 | 340,200 | — | — |
| 2012-07-24 | $20.21 | $23.38 | 341,800 | — | — |
| 2012-07-23 | $20.49 | $23.71 | 589,600 | — | — |
| 2012-07-20 | $20.62 | $23.86 | 313,700 | — | — |
| 2012-07-19 | $20.96 | $24.25 | 258,100 | — | — |
| 2012-07-18 | $21.03 | $24.33 | 329,600 | — | — |
| 2012-07-17 | $21.00 | $24.30 | 329,900 | — | — |
| 2012-07-16 | $21.15 | $24.47 | 295,800 | — | — |
| 2012-07-13 | $21.56 | $24.95 | 187,600 | — | — |
| 2012-07-12 | $21.55 | $24.93 | 316,900 | — | — |
| 2012-07-11 | $21.46 | $24.83 | 345,100 | — | — |
| 2012-07-10 | $21.37 | $24.73 | 312,100 | — | — |
| 2012-07-09 | $21.54 | $24.92 | 269,600 | — | — |
| 2012-07-06 | $21.58 | $24.97 | 314,000 | — | — |
| 2012-07-05 | $21.90 | $25.34 | 465,800 | — | — |
| 2012-07-03 | $21.97 | $25.42 | 191,700 | — | — |
| 2012-07-02 | $21.80 | $25.22 | 637,700 | — | — |
| 2012-06-29 | $21.25 | $24.59 | 339,800 | — | — |
| 2012-06-28 | $20.50 | $23.72 | 561,700 | — | — |
| 2012-06-27 | $20.48 | $23.70 | 326,900 | — | — |
| 2012-06-26 | $20.05 | $23.20 | 483,600 | — | — |
| 2012-06-25 | $19.78 | $22.89 | 376,100 | — | — |
| 2012-06-22 | $19.64 | $22.72 | 361,400 | — | — |
| 2012-06-21 | $19.70 | $22.79 | 240,700 | — | — |
| 2012-06-20 | $20.49 | $23.71 | 187,100 | — | — |
| 2012-06-19 | $20.67 | $23.92 | 212,500 | — | — |
| 2012-06-18 | $20.31 | $23.50 | 558,600 | — | — |
| 2012-06-15 | $20.09 | $23.24 | 530,400 | — | — |
| 2012-06-14 | $19.38 | $22.42 | 200,600 | — | — |
| 2012-06-13 | $19.25 | $22.27 | 415,700 | — | — |
| 2012-06-12 | $19.52 | $22.58 | 311,600 | — | — |
| 2012-06-11 | $19.26 | $22.28 | 384,200 | — | — |
| 2012-06-08 | $19.85 | $22.97 | 418,700 | — | — |
| 2012-06-07 | $19.75 | $22.85 | 579,500 | — | — |
| 2012-06-06 | $20.03 | $23.17 | 654,300 | — | — |
| 2012-06-05 | $19.37 | $22.41 | 353,600 | — | — |
| 2012-06-04 | $19.02 | $22.01 | 366,400 | — | — |
| 2012-06-01 | $19.53 | $22.60 | 594,300 | — | — |
| 2012-05-31 | $19.82 | $22.93 | 429,300 | — | — |
| 2012-05-30 | $20.16 | $23.33 | 638,600 | — | — |
| 2012-05-29 | $20.40 | $23.60 | 235,800 | — | — |
| 2012-05-25 | $19.99 | $23.13 | 323,400 | — | — |
| 2012-05-24 | $19.75 | $22.85 | 488,100 | — | — |
| 2012-05-23 | $19.83 | $22.94 | 745,000 | — | — |
| 2012-05-22 | $19.60 | $22.68 | 537,600 | — | — |
| 2012-05-21 | $19.94 | $23.07 | 417,600 | — | — |
| 2012-05-18 | $19.95 | $23.08 | 679,400 | — | — |
| 2012-05-17 | $19.39 | $22.43 | 801,800 | — | — |
| 2012-05-16 | $20.45 | $23.66 | 370,200 | — | — |
| 2012-05-15 | $20.61 | $23.72 | 437,700 | — | — |
| 2012-05-14 | $20.38 | $23.45 | 587,100 | — | — |
| 2012-05-11 | $20.57 | $23.67 | 319,600 | — | — |
| 2012-05-10 | $20.88 | $24.03 | 364,100 | — | — |
| 2012-05-09 | $20.72 | $23.84 | 377,400 | — | — |
| 2012-05-08 | $21.25 | $24.45 | 451,500 | — | — |
| 2012-05-07 | $21.27 | $24.47 | 333,900 | — | — |
| 2012-05-04 | $21.61 | $24.87 | 596,200 | — | — |
| 2012-05-03 | $21.76 | $25.04 | 1,012,800 | — | — |
| 2012-05-02 | $21.08 | $24.26 | 285,000 | — | — |
| 2012-05-01 | $20.99 | $24.15 | 391,800 | — | — |
| 2012-04-30 | $21.13 | $24.31 | 347,000 | — | — |
| 2012-04-27 | $21.12 | $24.30 | 491,700 | — | — |
| 2012-04-26 | $20.60 | $23.70 | 175,600 | — | — |
| 2012-04-25 | $20.62 | $23.73 | 340,100 | — | — |
| 2012-04-24 | $20.31 | $23.37 | 847,400 | — | — |
| 2012-04-23 | $20.48 | $23.57 | 292,100 | — | — |
| 2012-04-20 | $20.91 | $24.06 | 167,000 | — | — |
| 2012-04-19 | $20.93 | $24.08 | 335,000 | — | — |
| 2012-04-18 | $20.88 | $24.03 | 221,800 | — | — |
| 2012-04-17 | $21.20 | $24.39 | 329,300 | — | — |
| 2012-04-16 | $21.22 | $24.42 | 303,900 | — | — |
| 2012-04-13 | $21.09 | $24.27 | 1,354,600 | — | — |
| 2012-04-12 | $21.39 | $24.61 | 661,800 | — | — |
| 2012-04-11 | $21.60 | $24.85 | 516,300 | — | — |
| 2012-04-10 | $21.38 | $24.60 | 1,035,100 | — | — |
| 2012-04-09 | $22.33 | $25.69 | 449,800 | — | — |
| 2012-04-05 | $22.61 | $26.02 | 531,000 | — | — |
| 2012-04-04 | $22.72 | $26.14 | 264,300 | — | — |
| 2012-04-03 | $23.30 | $26.81 | 236,800 | — | — |
| 2012-04-02 | $23.62 | $27.18 | 309,700 | — | — |
| 2012-03-30 | $23.76 | $27.34 | 237,100 | — | — |
| 2012-03-29 | $23.74 | $27.32 | 229,600 | — | — |
| 2012-03-28 | $23.98 | $27.59 | 450,600 | — | — |
| 2012-03-27 | $23.84 | $27.43 | 475,400 | — | — |
| 2012-03-26 | $23.55 | $27.10 | 557,900 | — | — |
| 2012-03-23 | $23.30 | $26.81 | 140,400 | — | — |
| 2012-03-22 | $23.23 | $26.73 | 135,000 | — | — |
| 2012-03-21 | $23.55 | $27.10 | 250,100 | — | — |
| 2012-03-20 | $23.61 | $27.17 | 306,100 | — | — |
| 2012-03-19 | $24.17 | $27.81 | 370,100 | — | — |
| 2012-03-16 | $23.87 | $27.47 | 380,000 | — | — |
| 2012-03-15 | $23.58 | $27.13 | 260,200 | — | — |
| 2012-03-14 | $23.36 | $26.88 | 360,400 | — | — |
| 2012-03-13 | $23.65 | $27.21 | 240,900 | — | — |
| 2012-03-12 | $23.66 | $27.22 | 271,800 | — | — |
| 2012-03-09 | $23.61 | $27.17 | 178,400 | — | — |
| 2012-03-08 | $23.66 | $27.22 | 289,200 | — | — |
| 2012-03-07 | $23.36 | $26.88 | 190,900 | — | — |
| 2012-03-06 | $23.44 | $26.97 | 412,500 | — | — |
| 2012-03-05 | $23.80 | $27.39 | 346,400 | — | — |
| 2012-03-02 | $23.87 | $27.47 | 309,000 | — | — |
| 2012-03-01 | $24.35 | $28.02 | 502,000 | — | — |
| 2012-02-29 | $24.42 | $28.10 | 1,638,900 | — | — |
| 2012-02-28 | $23.90 | $27.50 | 1,409,000 | — | — |
| 2012-02-27 | $25.52 | $29.36 | 394,200 | — | — |
| 2012-02-24 | $25.80 | $29.69 | 486,100 | — | — |
| 2012-02-23 | $25.62 | $29.48 | 469,500 | — | — |
| 2012-02-22 | $25.53 | $29.38 | 472,100 | — | — |
| 2012-02-21 | $25.52 | $29.36 | 556,000 | — | — |
| 2012-02-17 | $25.32 | $29.13 | 557,500 | — | — |
| 2012-02-16 | $25.33 | $29.15 | 1,077,800 | — | — |
| 2012-02-15 | $24.62 | $28.33 | 647,200 | — | — |
| 2012-02-14 | $24.26 | $27.79 | 150,900 | — | — |
| 2012-02-13 | $24.48 | $28.04 | 260,600 | — | — |
| 2012-02-10 | $24.05 | $27.54 | 338,600 | — | — |
| 2012-02-09 | $24.21 | $27.73 | 374,200 | — | — |
| 2012-02-08 | $24.28 | $27.81 | 221,500 | — | — |
| 2012-02-07 | $24.38 | $27.92 | 305,800 | — | — |
| 2012-02-06 | $24.67 | $28.25 | 553,200 | — | — |
| 2012-02-03 | $24.69 | $28.28 | 573,200 | — | — |
| 2012-02-02 | $23.62 | $27.05 | 141,900 | — | — |
| 2012-02-01 | $23.59 | $27.02 | 196,700 | — | — |
| 2012-01-31 | $23.55 | $26.97 | 170,500 | — | — |
| 2012-01-30 | $23.24 | $26.62 | 130,300 | — | — |
| 2012-01-27 | $23.30 | $26.69 | 368,400 | — | — |
| 2012-01-26 | $23.51 | $26.93 | 182,700 | — | — |
| 2012-01-25 | $23.64 | $27.08 | 170,800 | — | — |
| 2012-01-24 | $23.49 | $26.90 | 354,300 | — | — |
| 2012-01-23 | $23.09 | $26.45 | 517,800 | — | — |
| 2012-01-20 | $23.20 | $26.57 | 556,100 | — | — |
| 2012-01-19 | $22.49 | $25.76 | 553,700 | — | — |
| 2012-01-18 | $21.53 | $24.66 | 343,800 | — | — |
| 2012-01-17 | $21.14 | $24.21 | 126,300 | — | — |
| 2012-01-13 | $21.22 | $24.30 | 123,500 | — | — |
| 2012-01-12 | $21.42 | $24.53 | 197,100 | — | — |
| 2012-01-11 | $21.44 | $24.56 | 171,900 | — | — |
| 2012-01-10 | $21.68 | $24.83 | 244,100 | — | — |
| 2012-01-09 | $21.20 | $24.28 | 191,500 | — | — |
| 2012-01-06 | $21.30 | $24.39 | 223,400 | — | — |
| 2012-01-05 | $21.56 | $24.69 | 258,000 | — | — |
| 2012-01-04 | $22.09 | $25.30 | 276,000 | — | — |
| 2012-01-03 | $21.85 | $25.02 | 569,400 | — | — |