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
- 1997-02-14 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 | $20.77 | $23.26 | 950,600 | — | — |
| 2012-12-28 | $20.41 | $22.85 | 1,320,600 | — | — |
| 2012-12-27 | $20.56 | $23.02 | 504,400 | — | — |
| 2012-12-26 | $20.81 | $23.30 | 291,200 | — | — |
| 2012-12-24 | $20.83 | $23.34 | 273,800 | — | — |
| 2012-12-21 | $20.83 | $23.33 | 1,405,000 | — | — |
| 2012-12-20 | $21.22 | $23.76 | 524,800 | — | — |
| 2012-12-19 | $21.35 | $23.91 | 348,400 | — | — |
| 2012-12-18 | $21.38 | $23.94 | 2,167,200 | — | — |
| 2012-12-17 | $22.28 | $24.95 | 154,800 | — | — |
| 2012-12-14 | $22.02 | $24.66 | 207,800 | — | — |
| 2012-12-13 | $22.20 | $24.86 | 156,600 | — | — |
| 2012-12-12 | $22.17 | $24.83 | 342,800 | — | — |
| 2012-12-11 | $22.33 | $25.01 | 223,800 | — | — |
| 2012-12-10 | $22.28 | $24.95 | 187,000 | — | — |
| 2012-12-07 | $22.18 | $24.84 | 205,600 | — | — |
| 2012-12-06 | $22.20 | $24.86 | 239,400 | — | — |
| 2012-12-05 | $22.11 | $24.76 | 382,000 | — | — |
| 2012-12-04 | $21.95 | $24.58 | 346,600 | — | — |
| 2012-12-03 | $21.91 | $24.53 | 406,000 | — | — |
| 2012-11-30 | $22.24 | $24.91 | 559,800 | — | — |
| 2012-11-29 | $22.01 | $24.66 | 388,200 | — | — |
| 2012-11-28 | $22.04 | $24.61 | 442,400 | — | — |
| 2012-11-27 | $21.88 | $24.44 | 331,800 | — | — |
| 2012-11-26 | $21.78 | $24.32 | 326,600 | — | — |
| 2012-11-23 | $21.87 | $24.42 | 106,400 | — | — |
| 2012-11-21 | $21.67 | $24.21 | 266,600 | — | — |
| 2012-11-20 | $21.70 | $24.24 | 830,600 | — | — |
| 2012-11-19 | $21.59 | $24.11 | 1,338,800 | — | — |
| 2012-11-16 | $20.67 | $23.09 | 201,800 | — | — |
| 2012-11-15 | $20.68 | $23.10 | 223,600 | — | — |
| 2012-11-14 | $20.90 | $23.34 | 599,600 | — | — |
| 2012-11-13 | $21.11 | $23.58 | 206,400 | — | — |
| 2012-11-12 | $21.25 | $23.74 | 589,200 | — | — |
| 2012-11-09 | $21.06 | $23.52 | 202,800 | — | — |
| 2012-11-08 | $21.20 | $23.68 | 217,800 | — | — |
| 2012-11-07 | $21.46 | $23.97 | 304,400 | — | — |
| 2012-11-06 | $21.73 | $24.27 | 299,400 | — | — |
| 2012-11-05 | $21.52 | $24.04 | 200,400 | — | — |
| 2012-11-02 | $21.64 | $24.17 | 339,400 | — | — |
| 2012-11-01 | $22.08 | $24.66 | 465,000 | — | — |
| 2012-10-31 | $21.66 | $24.19 | 277,800 | — | — |
| 2012-10-26 | $21.50 | $24.01 | 201,200 | — | — |
| 2012-10-25 | $21.40 | $23.90 | 447,400 | — | — |
| 2012-10-24 | $21.20 | $23.68 | 206,000 | — | — |
| 2012-10-23 | $21.17 | $23.65 | 314,400 | — | — |
| 2012-10-22 | $21.28 | $23.77 | 401,800 | — | — |
| 2012-10-19 | $21.33 | $23.83 | 520,600 | — | — |
| 2012-10-18 | $21.37 | $23.87 | 394,200 | — | — |
| 2012-10-17 | $21.64 | $24.17 | 288,000 | — | — |
| 2012-10-16 | $21.40 | $23.90 | 173,600 | — | — |
| 2012-10-15 | $21.33 | $23.82 | 129,600 | — | — |
| 2012-10-12 | $21.11 | $23.57 | 235,400 | — | — |
| 2012-10-11 | $21.25 | $23.74 | 218,200 | — | — |
| 2012-10-10 | $21.17 | $23.65 | 363,800 | — | — |
| 2012-10-09 | $21.30 | $23.79 | 388,200 | — | — |
| 2012-10-08 | $21.55 | $24.06 | 150,600 | — | — |
| 2012-10-05 | $21.73 | $24.27 | 596,600 | — | — |
| 2012-10-04 | $21.41 | $23.91 | 182,000 | — | — |
| 2012-10-03 | $21.50 | $24.01 | 389,400 | — | — |
| 2012-10-02 | $21.42 | $23.93 | 544,600 | — | — |
| 2012-10-01 | $21.46 | $23.96 | 672,600 | — | — |
| 2012-09-28 | $21.75 | $24.30 | 867,800 | — | — |
| 2012-09-27 | $21.42 | $23.93 | 328,200 | — | — |
| 2012-09-26 | $21.24 | $23.72 | 468,800 | — | — |
| 2012-09-25 | $21.29 | $23.78 | 367,600 | — | — |
| 2012-09-24 | $21.34 | $23.84 | 264,400 | — | — |
| 2012-09-21 | $21.33 | $23.83 | 471,400 | — | — |
| 2012-09-20 | $21.47 | $23.98 | 292,200 | — | — |
| 2012-09-19 | $21.60 | $24.13 | 345,000 | — | — |
| 2012-09-18 | $21.53 | $24.05 | 465,000 | — | — |
| 2012-09-17 | $21.67 | $24.21 | 282,400 | — | — |
| 2012-09-14 | $21.76 | $24.30 | 491,800 | — | — |
| 2012-09-13 | $21.19 | $23.67 | 548,200 | — | — |
| 2012-09-12 | $21.13 | $23.60 | 614,400 | — | — |
| 2012-09-11 | $21.39 | $23.89 | 296,200 | — | — |
| 2012-09-10 | $21.31 | $23.80 | 308,000 | — | — |
| 2012-09-07 | $21.26 | $23.75 | 341,200 | — | — |
| 2012-09-06 | $21.20 | $23.68 | 405,200 | — | — |
| 2012-09-05 | $21.03 | $23.49 | 436,800 | — | — |
| 2012-09-04 | $21.09 | $23.56 | 437,200 | — | — |
| 2012-08-31 | $20.97 | $23.42 | 397,000 | — | — |
| 2012-08-30 | $20.92 | $23.37 | 280,400 | — | — |
| 2012-08-29 | $20.87 | $23.24 | 209,800 | — | — |
| 2012-08-28 | $20.73 | $23.09 | 289,600 | — | — |
| 2012-08-27 | $20.64 | $22.98 | 383,600 | — | — |
| 2012-08-24 | $20.61 | $22.95 | 274,600 | — | — |
| 2012-08-23 | $20.57 | $22.91 | 241,200 | — | — |
| 2012-08-22 | $20.83 | $23.19 | 435,200 | — | — |
| 2012-08-21 | $20.44 | $22.76 | 184,600 | — | — |
| 2012-08-20 | $20.42 | $22.75 | 404,400 | — | — |
| 2012-08-17 | $20.58 | $22.92 | 137,600 | — | — |
| 2012-08-16 | $20.53 | $22.86 | 180,200 | — | — |
| 2012-08-15 | $20.34 | $22.65 | 332,200 | — | — |
| 2012-08-14 | $20.17 | $22.46 | 448,600 | — | — |
| 2012-08-13 | $20.08 | $22.37 | 476,200 | — | — |
| 2012-08-10 | $20.38 | $22.69 | 358,600 | — | — |
| 2012-08-09 | $20.28 | $22.58 | 309,800 | — | — |
| 2012-08-08 | $20.12 | $22.41 | 647,400 | — | — |
| 2012-08-07 | $20.38 | $22.70 | 266,600 | — | — |
| 2012-08-06 | $20.25 | $22.55 | 366,600 | — | — |
| 2012-08-03 | $20.20 | $22.50 | 304,800 | — | — |
| 2012-08-02 | $20.00 | $22.27 | 387,400 | — | — |
| 2012-08-01 | $20.30 | $22.61 | 269,800 | — | — |
| 2012-07-31 | $20.61 | $22.95 | 428,400 | — | — |
| 2012-07-30 | $20.62 | $22.97 | 388,800 | — | — |
| 2012-07-27 | $20.63 | $22.97 | 407,000 | — | — |
| 2012-07-26 | $20.41 | $22.73 | 715,200 | — | — |
| 2012-07-25 | $20.50 | $22.83 | 1,400,600 | — | — |
| 2012-07-24 | $21.59 | $24.05 | 416,000 | — | — |
| 2012-07-23 | $21.78 | $24.26 | 207,800 | — | — |
| 2012-07-20 | $22.09 | $24.60 | 405,800 | — | — |
| 2012-07-19 | $22.32 | $24.86 | 361,400 | — | — |
| 2012-07-18 | $22.20 | $24.72 | 211,000 | — | — |
| 2012-07-17 | $22.15 | $24.66 | 390,800 | — | — |
| 2012-07-16 | $22.15 | $24.66 | 476,600 | — | — |
| 2012-07-13 | $22.12 | $24.63 | 305,400 | — | — |
| 2012-07-12 | $21.43 | $23.87 | 356,200 | — | — |
| 2012-07-11 | $21.43 | $23.87 | 383,800 | — | — |
| 2012-07-10 | $21.46 | $23.90 | 227,400 | — | — |
| 2012-07-09 | $21.55 | $24.00 | 341,600 | — | — |
| 2012-07-06 | $21.48 | $23.92 | 193,600 | — | — |
| 2012-07-05 | $21.81 | $24.29 | 213,800 | — | — |
| 2012-07-03 | $21.76 | $24.23 | 126,800 | — | — |
| 2012-07-02 | $21.48 | $23.92 | 336,800 | — | — |
| 2012-06-29 | $21.34 | $23.77 | 1,030,600 | — | — |
| 2012-06-28 | $21.29 | $23.71 | 462,800 | — | — |
| 2012-06-27 | $21.18 | $23.59 | 335,800 | — | — |
| 2012-06-26 | $21.21 | $23.62 | 1,422,600 | — | — |
| 2012-06-25 | $21.28 | $23.70 | 528,400 | — | — |
| 2012-06-22 | $21.80 | $24.28 | 540,000 | — | — |
| 2012-06-21 | $22.07 | $24.58 | 498,200 | — | — |
| 2012-06-20 | $22.39 | $24.94 | 250,600 | — | — |
| 2012-06-19 | $22.34 | $24.88 | 304,800 | — | — |
| 2012-06-18 | $22.42 | $24.96 | 224,000 | — | — |
| 2012-06-15 | $22.30 | $24.84 | 406,400 | — | — |
| 2012-06-14 | $22.17 | $24.70 | 535,400 | — | — |
| 2012-06-13 | $22.25 | $24.78 | 399,600 | — | — |
| 2012-06-12 | $22.20 | $24.72 | 550,600 | — | — |
| 2012-06-11 | $21.88 | $24.36 | 463,400 | — | — |
| 2012-06-08 | $21.82 | $24.30 | 233,000 | — | — |
| 2012-06-07 | $21.45 | $23.89 | 162,200 | — | — |
| 2012-06-06 | $21.39 | $23.82 | 1,019,800 | — | — |
| 2012-06-05 | $21.03 | $23.42 | 358,200 | — | — |
| 2012-06-04 | $20.87 | $23.24 | 393,600 | — | — |
| 2012-06-01 | $20.80 | $23.17 | 369,800 | — | — |
| 2012-05-31 | $20.90 | $23.28 | 514,400 | — | — |
| 2012-05-30 | $20.93 | $23.32 | 200,000 | — | — |
| 2012-05-29 | $21.28 | $23.63 | 279,400 | — | — |
| 2012-05-25 | $21.08 | $23.41 | 255,200 | — | — |
| 2012-05-24 | $21.13 | $23.46 | 585,800 | — | — |
| 2012-05-23 | $21.12 | $23.45 | 352,000 | — | — |
| 2012-05-22 | $21.13 | $23.46 | 260,000 | — | — |
| 2012-05-21 | $21.33 | $23.69 | 289,000 | — | — |
| 2012-05-18 | $21.14 | $23.48 | 204,400 | — | — |
| 2012-05-17 | $21.33 | $23.69 | 437,800 | — | — |
| 2012-05-16 | $21.64 | $24.03 | 218,600 | — | — |
| 2012-05-15 | $21.92 | $24.35 | 440,000 | — | — |
| 2012-05-14 | $21.73 | $24.13 | 305,200 | — | — |
| 2012-05-11 | $22.00 | $24.43 | 147,000 | — | — |
| 2012-05-10 | $22.01 | $24.45 | 124,000 | — | — |
| 2012-05-09 | $21.91 | $24.33 | 194,000 | — | — |
| 2012-05-08 | $21.89 | $24.31 | 345,600 | — | — |
| 2012-05-07 | $21.82 | $24.23 | 232,000 | — | — |
| 2012-05-04 | $21.64 | $24.03 | 293,200 | — | — |
| 2012-05-03 | $22.00 | $24.43 | 253,000 | — | — |
| 2012-05-02 | $22.17 | $24.63 | 287,000 | — | — |
| 2012-05-01 | $22.07 | $24.51 | 306,000 | — | — |
| 2012-04-30 | $21.93 | $24.36 | 316,000 | — | — |
| 2012-04-27 | $22.03 | $24.47 | 317,000 | — | — |
| 2012-04-26 | $21.87 | $24.28 | 361,400 | — | — |
| 2012-04-25 | $22.25 | $24.72 | 256,200 | — | — |
| 2012-04-24 | $22.00 | $24.43 | 209,000 | — | — |
| 2012-04-23 | $21.96 | $24.38 | 336,800 | — | — |
| 2012-04-20 | $22.34 | $24.81 | 156,000 | — | — |
| 2012-04-19 | $22.25 | $24.71 | 288,600 | — | — |
| 2012-04-18 | $22.29 | $24.76 | 220,200 | — | — |
| 2012-04-17 | $22.24 | $24.70 | 223,600 | — | — |
| 2012-04-16 | $22.07 | $24.51 | 224,800 | — | — |
| 2012-04-13 | $21.89 | $24.31 | 213,400 | — | — |
| 2012-04-12 | $21.97 | $24.39 | 508,200 | — | — |
| 2012-04-11 | $21.74 | $24.14 | 500,200 | — | — |
| 2012-04-10 | $21.58 | $23.96 | 421,600 | — | — |
| 2012-04-09 | $22.00 | $24.43 | 335,400 | — | — |
| 2012-04-05 | $22.06 | $24.49 | 180,200 | — | — |
| 2012-04-04 | $22.17 | $24.63 | 304,400 | — | — |
| 2012-04-03 | $22.24 | $24.70 | 471,000 | — | — |
| 2012-04-02 | $22.21 | $24.66 | 499,600 | — | — |
| 2012-03-30 | $22.10 | $24.54 | 291,000 | — | — |
| 2012-03-29 | $22.17 | $24.62 | 187,400 | — | — |
| 2012-03-28 | $22.19 | $24.64 | 215,600 | — | — |
| 2012-03-27 | $22.19 | $24.64 | 352,000 | — | — |
| 2012-03-26 | $21.95 | $24.38 | 630,600 | — | — |
| 2012-03-23 | $21.96 | $24.38 | 340,600 | — | — |
| 2012-03-22 | $21.98 | $24.41 | 278,000 | — | — |
| 2012-03-21 | $22.09 | $24.54 | 201,400 | — | — |
| 2012-03-20 | $22.13 | $24.58 | 122,000 | — | — |
| 2012-03-19 | $22.20 | $24.65 | 196,600 | — | — |
| 2012-03-16 | $22.14 | $24.58 | 402,400 | — | — |
| 2012-03-15 | $22.20 | $24.65 | 411,000 | — | — |
| 2012-03-14 | $21.89 | $24.31 | 250,200 | — | — |
| 2012-03-13 | $21.92 | $24.34 | 293,200 | — | — |
| 2012-03-12 | $21.42 | $23.78 | 268,200 | — | — |
| 2012-03-09 | $21.61 | $24.00 | 276,400 | — | — |
| 2012-03-08 | $21.69 | $24.09 | 247,200 | — | — |
| 2012-03-07 | $21.42 | $23.73 | 226,000 | — | — |
| 2012-03-06 | $21.36 | $23.66 | 341,800 | — | — |
| 2012-03-05 | $21.59 | $23.92 | 842,200 | — | — |
| 2012-03-02 | $21.25 | $23.53 | 197,600 | — | — |
| 2012-03-01 | $21.42 | $23.72 | 216,800 | — | — |
| 2012-02-29 | $21.26 | $23.55 | 301,200 | — | — |
| 2012-02-28 | $21.38 | $23.68 | 217,000 | — | — |
| 2012-02-27 | $21.43 | $23.74 | 473,600 | — | — |
| 2012-02-24 | $21.73 | $24.06 | 286,200 | — | — |
| 2012-02-23 | $21.54 | $23.85 | 197,000 | — | — |
| 2012-02-22 | $21.25 | $23.53 | 267,800 | — | — |
| 2012-02-21 | $21.61 | $23.93 | 232,400 | — | — |
| 2012-02-17 | $21.54 | $23.85 | 137,600 | — | — |
| 2012-02-16 | $21.64 | $23.96 | 421,600 | — | — |
| 2012-02-15 | $21.38 | $23.67 | 255,600 | — | — |
| 2012-02-14 | $21.41 | $23.71 | 346,800 | — | — |
| 2012-02-13 | $21.67 | $24.00 | 316,000 | — | — |
| 2012-02-10 | $21.53 | $23.84 | 422,400 | — | — |
| 2012-02-09 | $21.91 | $24.26 | 304,200 | — | — |
| 2012-02-08 | $21.73 | $24.07 | 288,800 | — | — |
| 2012-02-07 | $21.66 | $23.99 | 339,400 | — | — |
| 2012-02-06 | $21.60 | $23.92 | 384,600 | — | — |
| 2012-02-03 | $21.52 | $23.83 | 339,000 | — | — |
| 2012-02-02 | $21.17 | $23.45 | 282,400 | — | — |
| 2012-02-01 | $21.31 | $23.60 | 809,000 | — | — |
| 2012-01-31 | $20.78 | $23.01 | 808,200 | — | — |
| 2012-01-30 | $20.75 | $22.99 | 555,000 | — | — |
| 2012-01-27 | $20.34 | $22.53 | 143,200 | — | — |
| 2012-01-26 | $20.31 | $22.49 | 248,600 | — | — |
| 2012-01-25 | $19.91 | $22.05 | 648,200 | — | — |
| 2012-01-24 | $20.07 | $22.22 | 432,800 | — | — |
| 2012-01-23 | $20.07 | $22.23 | 235,000 | — | — |
| 2012-01-20 | $20.03 | $22.18 | 175,000 | — | — |
| 2012-01-19 | $20.11 | $22.27 | 279,600 | — | — |
| 2012-01-18 | $19.93 | $22.08 | 234,800 | — | — |
| 2012-01-17 | $19.76 | $21.88 | 118,000 | — | — |
| 2012-01-13 | $19.98 | $22.13 | 277,000 | — | — |
| 2012-01-12 | $20.17 | $22.34 | 248,600 | — | — |
| 2012-01-11 | $19.74 | $21.86 | 239,800 | — | — |
| 2012-01-10 | $19.62 | $21.73 | 269,400 | — | — |
| 2012-01-09 | $19.43 | $21.52 | 228,600 | — | — |
| 2012-01-06 | $19.42 | $21.51 | 266,000 | — | — |
| 2012-01-05 | $19.33 | $21.41 | 306,400 | — | — |
| 2012-01-04 | $19.36 | $21.44 | 172,000 | — | — |
| 2012-01-03 | $19.37 | $21.45 | 275,000 | — | — |