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
- 2010-02-09 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 | $23.91 | $32.56 | 223,700 | — | — |
| 2012-12-28 | $23.62 | $32.16 | 130,100 | — | — |
| 2012-12-27 | $23.67 | $32.23 | 222,000 | — | — |
| 2012-12-26 | $23.67 | $32.23 | 151,400 | — | — |
| 2012-12-24 | $23.63 | $32.17 | 119,400 | — | — |
| 2012-12-21 | $23.74 | $32.32 | 556,900 | — | — |
| 2012-12-20 | $23.93 | $32.58 | 256,800 | — | — |
| 2012-12-19 | $23.64 | $32.19 | 297,400 | — | — |
| 2012-12-18 | $23.55 | $32.07 | 450,200 | — | — |
| 2012-12-17 | $23.28 | $30.88 | 359,200 | — | — |
| 2012-12-14 | $23.11 | $30.66 | 205,800 | — | — |
| 2012-12-13 | $23.02 | $30.54 | 159,200 | — | — |
| 2012-12-12 | $22.88 | $30.35 | 335,900 | — | — |
| 2012-12-11 | $23.03 | $30.55 | 205,700 | — | — |
| 2012-12-10 | $22.93 | $30.42 | 135,500 | — | — |
| 2012-12-07 | $22.87 | $30.34 | 128,900 | — | — |
| 2012-12-06 | $22.83 | $30.28 | 90,900 | — | — |
| 2012-12-05 | $22.86 | $30.32 | 84,500 | — | — |
| 2012-12-04 | $22.82 | $30.27 | 84,600 | — | — |
| 2012-12-03 | $22.91 | $30.39 | 108,200 | — | — |
| 2012-11-30 | $22.90 | $30.38 | 336,600 | — | — |
| 2012-11-29 | $22.86 | $30.32 | 171,300 | — | — |
| 2012-11-28 | $22.47 | $29.81 | 209,800 | — | — |
| 2012-11-27 | $22.57 | $29.94 | 142,800 | — | — |
| 2012-11-26 | $22.61 | $29.99 | 344,300 | — | — |
| 2012-11-23 | $22.73 | $30.15 | 96,800 | — | — |
| 2012-11-21 | $22.58 | $29.95 | 135,200 | — | — |
| 2012-11-20 | $22.59 | $29.97 | 176,200 | — | — |
| 2012-11-19 | $22.76 | $30.19 | 282,700 | — | — |
| 2012-11-16 | $22.48 | $29.82 | 284,800 | — | — |
| 2012-11-15 | $21.79 | $28.90 | 264,600 | — | — |
| 2012-11-14 | $21.45 | $28.45 | 445,100 | — | — |
| 2012-11-13 | $22.49 | $29.83 | 240,300 | — | — |
| 2012-11-12 | $22.64 | $30.03 | 144,900 | — | — |
| 2012-11-09 | $22.46 | $29.79 | 262,100 | — | — |
| 2012-11-08 | $22.51 | $29.86 | 330,200 | — | — |
| 2012-11-07 | $22.66 | $30.06 | 253,100 | — | — |
| 2012-11-06 | $22.99 | $30.50 | 215,700 | — | — |
| 2012-11-05 | $22.97 | $30.47 | 273,400 | — | — |
| 2012-11-02 | $22.93 | $30.42 | 492,700 | — | — |
| 2012-11-01 | $22.83 | $30.28 | 316,100 | — | — |
| 2012-10-31 | $22.79 | $30.23 | 183,600 | — | — |
| 2012-10-26 | $22.90 | $30.38 | 136,000 | — | — |
| 2012-10-25 | $23.02 | $30.54 | 189,400 | — | — |
| 2012-10-24 | $22.87 | $30.34 | 267,300 | — | — |
| 2012-10-23 | $22.57 | $29.94 | 192,000 | — | — |
| 2012-10-22 | $22.60 | $29.98 | 94,500 | — | — |
| 2012-10-19 | $22.57 | $29.94 | 186,900 | — | — |
| 2012-10-18 | $22.91 | $30.39 | 110,300 | — | — |
| 2012-10-17 | $22.97 | $30.47 | 116,400 | — | — |
| 2012-10-16 | $22.85 | $30.31 | 148,500 | — | — |
| 2012-10-15 | $22.41 | $29.73 | 143,300 | — | — |
| 2012-10-12 | $22.43 | $29.75 | 116,400 | — | — |
| 2012-10-11 | $22.53 | $29.89 | 134,300 | — | — |
| 2012-10-10 | $22.44 | $29.77 | 115,300 | — | — |
| 2012-10-09 | $22.54 | $29.90 | 124,000 | — | — |
| 2012-10-08 | $22.73 | $30.15 | 127,200 | — | — |
| 2012-10-05 | $22.76 | $30.19 | 86,600 | — | — |
| 2012-10-04 | $22.71 | $30.13 | 130,900 | — | — |
| 2012-10-03 | $22.62 | $30.01 | 132,000 | — | — |
| 2012-10-02 | $22.80 | $30.24 | 221,700 | — | — |
| 2012-10-01 | $22.76 | $30.19 | 170,200 | — | — |
| 2012-09-28 | $22.92 | $30.40 | 318,900 | — | — |
| 2012-09-27 | $22.98 | $30.48 | 266,700 | — | — |
| 2012-09-26 | $22.73 | $30.15 | 215,900 | — | — |
| 2012-09-25 | $22.49 | $29.83 | 268,500 | — | — |
| 2012-09-24 | $23.03 | $30.55 | 282,900 | — | — |
| 2012-09-21 | $23.17 | $30.74 | 355,200 | — | — |
| 2012-09-20 | $22.84 | $30.30 | 222,500 | — | — |
| 2012-09-19 | $22.87 | $30.34 | 290,500 | — | — |
| 2012-09-18 | $23.14 | $30.70 | 446,500 | — | — |
| 2012-09-17 | $23.61 | $30.52 | 434,400 | — | — |
| 2012-09-14 | $23.66 | $30.59 | 285,500 | — | — |
| 2012-09-13 | $23.60 | $30.51 | 217,900 | — | — |
| 2012-09-12 | $23.50 | $30.38 | 168,200 | — | — |
| 2012-09-11 | $23.49 | $30.37 | 139,000 | — | — |
| 2012-09-10 | $23.42 | $30.28 | 246,500 | — | — |
| 2012-09-07 | $23.47 | $30.34 | 267,600 | — | — |
| 2012-09-06 | $23.37 | $30.21 | 400,600 | — | — |
| 2012-09-05 | $23.31 | $30.14 | 169,200 | — | — |
| 2012-09-04 | $23.43 | $30.29 | 281,900 | — | — |
| 2012-08-31 | $23.13 | $29.90 | 288,800 | — | — |
| 2012-08-30 | $23.08 | $29.84 | 190,000 | — | — |
| 2012-08-29 | $23.24 | $30.04 | 194,900 | — | — |
| 2012-08-28 | $22.96 | $29.68 | 223,900 | — | — |
| 2012-08-27 | $23.06 | $29.81 | 188,500 | — | — |
| 2012-08-24 | $23.01 | $29.75 | 208,800 | — | — |
| 2012-08-23 | $22.73 | $29.39 | 290,300 | — | — |
| 2012-08-22 | $22.99 | $29.72 | 209,300 | — | — |
| 2012-08-21 | $23.05 | $29.80 | 295,900 | — | — |
| 2012-08-20 | $23.07 | $29.83 | 251,600 | — | — |
| 2012-08-17 | $23.07 | $29.83 | 170,600 | — | — |
| 2012-08-16 | $23.10 | $29.86 | 160,900 | — | — |
| 2012-08-15 | $22.96 | $29.68 | 104,500 | — | — |
| 2012-08-14 | $22.92 | $29.63 | 152,000 | — | — |
| 2012-08-13 | $22.95 | $29.67 | 265,500 | — | — |
| 2012-08-10 | $22.80 | $29.48 | 113,800 | — | — |
| 2012-08-09 | $22.91 | $29.62 | 140,200 | — | — |
| 2012-08-08 | $22.85 | $29.54 | 141,900 | — | — |
| 2012-08-07 | $22.63 | $29.26 | 178,400 | — | — |
| 2012-08-06 | $22.93 | $29.64 | 273,000 | — | — |
| 2012-08-03 | $22.31 | $28.84 | 270,300 | — | — |
| 2012-08-02 | $22.26 | $28.78 | 196,700 | — | — |
| 2012-08-01 | $22.35 | $28.89 | 267,800 | — | — |
| 2012-07-31 | $22.77 | $29.44 | 350,400 | — | — |
| 2012-07-30 | $22.91 | $29.62 | 104,300 | — | — |
| 2012-07-27 | $22.76 | $29.42 | 199,600 | — | — |
| 2012-07-26 | $22.90 | $29.61 | 118,100 | — | — |
| 2012-07-25 | $22.76 | $29.42 | 99,000 | — | — |
| 2012-07-24 | $22.71 | $29.36 | 106,500 | — | — |
| 2012-07-23 | $22.80 | $29.48 | 120,400 | — | — |
| 2012-07-20 | $22.98 | $29.71 | 111,300 | — | — |
| 2012-07-19 | $23.02 | $29.76 | 114,300 | — | — |
| 2012-07-18 | $23.33 | $30.16 | 183,500 | — | — |
| 2012-07-17 | $23.27 | $30.08 | 300,900 | — | — |
| 2012-07-16 | $23.26 | $30.07 | 165,000 | — | — |
| 2012-07-13 | $23.21 | $30.01 | 168,500 | — | — |
| 2012-07-12 | $23.01 | $29.75 | 241,100 | — | — |
| 2012-07-11 | $22.88 | $29.58 | 245,100 | — | — |
| 2012-07-10 | $22.85 | $29.54 | 246,900 | — | — |
| 2012-07-09 | $22.83 | $29.51 | 184,400 | — | — |
| 2012-07-06 | $22.74 | $29.40 | 161,200 | — | — |
| 2012-07-05 | $22.78 | $29.45 | 159,200 | — | — |
| 2012-07-03 | $22.79 | $29.46 | 141,000 | — | — |
| 2012-07-02 | $22.53 | $29.13 | 216,800 | — | — |
| 2012-06-29 | $22.26 | $28.78 | 262,100 | — | — |
| 2012-06-28 | $22.40 | $28.96 | 344,200 | — | — |
| 2012-06-27 | $22.09 | $28.56 | 276,900 | — | — |
| 2012-06-26 | $21.58 | $27.90 | 95,000 | — | — |
| 2012-06-25 | $21.50 | $27.80 | 112,300 | — | — |
| 2012-06-22 | $21.83 | $28.22 | 221,500 | — | — |
| 2012-06-21 | $21.50 | $27.80 | 161,500 | — | — |
| 2012-06-20 | $21.63 | $27.96 | 132,900 | — | — |
| 2012-06-19 | $21.85 | $28.25 | 258,300 | — | — |
| 2012-06-18 | $21.41 | $27.68 | 209,900 | — | — |
| 2012-06-15 | $21.40 | $27.67 | 364,200 | — | — |
| 2012-06-14 | $22.02 | $27.69 | 501,600 | — | — |
| 2012-06-13 | $21.98 | $27.64 | 172,200 | — | — |
| 2012-06-12 | $22.13 | $27.83 | 202,400 | — | — |
| 2012-06-11 | $22.01 | $27.68 | 205,800 | — | — |
| 2012-06-08 | $22.16 | $27.87 | 148,900 | — | — |
| 2012-06-07 | $22.00 | $27.67 | 223,500 | — | — |
| 2012-06-06 | $21.99 | $27.65 | 172,400 | — | — |
| 2012-06-05 | $21.80 | $27.42 | 210,000 | — | — |
| 2012-06-04 | $21.55 | $27.10 | 176,800 | — | — |
| 2012-06-01 | $21.48 | $27.01 | 293,300 | — | — |
| 2012-05-31 | $21.77 | $27.38 | 383,700 | — | — |
| 2012-05-30 | $21.70 | $27.29 | 204,900 | — | — |
| 2012-05-29 | $21.64 | $27.21 | 164,700 | — | — |
| 2012-05-25 | $21.73 | $27.33 | 104,000 | — | — |
| 2012-05-24 | $21.73 | $27.33 | 127,000 | — | — |
| 2012-05-23 | $21.62 | $27.19 | 184,400 | — | — |
| 2012-05-22 | $21.33 | $26.82 | 196,000 | — | — |
| 2012-05-21 | $21.49 | $27.03 | 169,400 | — | — |
| 2012-05-18 | $20.90 | $26.28 | 219,000 | — | — |
| 2012-05-17 | $21.30 | $26.79 | 181,000 | — | — |
| 2012-05-16 | $21.58 | $27.14 | 254,000 | — | — |
| 2012-05-15 | $21.63 | $27.20 | 108,000 | — | — |
| 2012-05-14 | $21.62 | $27.19 | 157,000 | — | — |
| 2012-05-11 | $21.92 | $27.57 | 146,700 | — | — |
| 2012-05-10 | $22.13 | $27.83 | 184,000 | — | — |
| 2012-05-09 | $21.90 | $27.54 | 174,200 | — | — |
| 2012-05-08 | $21.74 | $27.34 | 251,900 | — | — |
| 2012-05-07 | $21.70 | $27.29 | 258,900 | — | — |
| 2012-05-04 | $21.44 | $26.96 | 348,300 | — | — |
| 2012-05-03 | $21.79 | $27.40 | 318,300 | — | — |
| 2012-05-02 | $21.90 | $27.54 | 488,600 | — | — |
| 2012-05-01 | $20.77 | $26.12 | 256,000 | — | — |
| 2012-04-30 | $20.76 | $26.11 | 140,500 | — | — |
| 2012-04-27 | $20.90 | $26.28 | 162,000 | — | — |
| 2012-04-26 | $20.73 | $26.07 | 172,400 | — | — |
| 2012-04-25 | $20.75 | $26.09 | 166,700 | — | — |
| 2012-04-24 | $20.61 | $25.92 | 179,400 | — | — |
| 2012-04-23 | $20.40 | $25.65 | 216,600 | — | — |
| 2012-04-20 | $20.58 | $25.88 | 170,200 | — | — |
| 2012-04-19 | $20.49 | $25.77 | 211,800 | — | — |
| 2012-04-18 | $20.52 | $25.81 | 201,900 | — | — |
| 2012-04-17 | $20.77 | $26.12 | 222,100 | — | — |
| 2012-04-16 | $20.48 | $25.76 | 735,500 | — | — |
| 2012-04-13 | $20.90 | $26.28 | 388,600 | — | — |
| 2012-04-12 | $21.45 | $26.98 | 155,200 | — | — |
| 2012-04-11 | $21.42 | $26.94 | 251,900 | — | — |
| 2012-04-10 | $21.11 | $26.55 | 552,200 | — | — |
| 2012-04-09 | $21.80 | $27.42 | 231,600 | — | — |
| 2012-04-05 | $21.91 | $27.55 | 226,200 | — | — |
| 2012-04-04 | $22.22 | $27.94 | 400,800 | — | — |
| 2012-04-03 | $22.18 | $27.89 | 299,200 | — | — |
| 2012-04-02 | $22.26 | $27.99 | 226,300 | — | — |
| 2012-03-30 | $22.07 | $27.75 | 473,000 | — | — |
| 2012-03-29 | $21.90 | $27.54 | 222,200 | — | — |
| 2012-03-28 | $22.05 | $27.73 | 189,300 | — | — |
| 2012-03-27 | $22.15 | $27.86 | 190,100 | — | — |
| 2012-03-26 | $22.20 | $27.92 | 252,000 | — | — |
| 2012-03-23 | $22.15 | $27.86 | 297,100 | — | — |
| 2012-03-22 | $22.03 | $27.70 | 209,700 | — | — |
| 2012-03-21 | $22.20 | $27.92 | 211,700 | — | — |
| 2012-03-20 | $22.27 | $28.01 | 186,600 | — | — |
| 2012-03-19 | $22.44 | $28.22 | 258,300 | — | — |
| 2012-03-16 | $22.52 | $28.32 | 504,400 | — | — |
| 2012-03-15 | $23.18 | $28.40 | 547,100 | — | — |
| 2012-03-14 | $23.05 | $28.24 | 306,800 | — | — |
| 2012-03-13 | $23.08 | $28.27 | 361,900 | — | — |
| 2012-03-12 | $22.84 | $27.98 | 312,400 | — | — |
| 2012-03-09 | $22.68 | $27.78 | 300,600 | — | — |
| 2012-03-08 | $22.51 | $27.58 | 349,400 | — | — |
| 2012-03-07 | $22.48 | $27.54 | 306,900 | — | — |
| 2012-03-06 | $22.25 | $27.26 | 588,100 | — | — |
| 2012-03-05 | $22.60 | $27.69 | 614,000 | — | — |
| 2012-03-02 | $22.92 | $28.08 | 551,500 | — | — |
| 2012-03-01 | $23.01 | $28.19 | 389,100 | — | — |
| 2012-02-29 | $23.00 | $28.18 | 351,100 | — | — |
| 2012-02-28 | $23.25 | $28.48 | 305,500 | — | — |
| 2012-02-27 | $23.39 | $28.65 | 284,400 | — | — |
| 2012-02-24 | $23.77 | $29.12 | 231,500 | — | — |
| 2012-02-23 | $23.65 | $28.97 | 438,400 | — | — |
| 2012-02-22 | $23.15 | $28.36 | 313,700 | — | — |
| 2012-02-21 | $23.42 | $28.69 | 238,800 | — | — |
| 2012-02-17 | $23.17 | $28.38 | 264,300 | — | — |
| 2012-02-16 | $23.05 | $28.24 | 227,800 | — | — |
| 2012-02-15 | $22.59 | $27.67 | 227,100 | — | — |
| 2012-02-14 | $22.83 | $27.97 | 241,200 | — | — |
| 2012-02-13 | $23.29 | $28.53 | 168,100 | — | — |
| 2012-02-10 | $22.93 | $28.09 | 164,400 | — | — |
| 2012-02-09 | $23.37 | $28.63 | 191,500 | — | — |
| 2012-02-08 | $23.18 | $28.40 | 304,900 | — | — |
| 2012-02-07 | $23.54 | $28.84 | 170,300 | — | — |
| 2012-02-06 | $23.36 | $28.62 | 249,200 | — | — |
| 2012-02-03 | $23.45 | $28.73 | 372,000 | — | — |
| 2012-02-02 | $23.14 | $28.35 | 190,500 | — | — |
| 2012-02-01 | $23.06 | $28.25 | 306,800 | — | — |
| 2012-01-31 | $22.85 | $27.99 | 340,900 | — | — |
| 2012-01-30 | $22.62 | $27.71 | 198,700 | — | — |
| 2012-01-27 | $22.67 | $27.77 | 181,800 | — | — |
| 2012-01-26 | $22.80 | $27.93 | 229,800 | — | — |
| 2012-01-25 | $22.69 | $27.80 | 219,200 | — | — |
| 2012-01-24 | $22.63 | $27.72 | 179,400 | — | — |
| 2012-01-23 | $22.67 | $27.77 | 285,800 | — | — |
| 2012-01-20 | $22.79 | $27.92 | 333,000 | — | — |
| 2012-01-19 | $23.01 | $28.19 | 234,200 | — | — |
| 2012-01-18 | $22.94 | $28.10 | 207,600 | — | — |
| 2012-01-17 | $22.55 | $27.62 | 389,400 | — | — |
| 2012-01-13 | $22.52 | $27.59 | 108,300 | — | — |
| 2012-01-12 | $22.62 | $27.71 | 181,200 | — | — |
| 2012-01-11 | $22.52 | $27.59 | 108,300 | — | — |
| 2012-01-10 | $22.59 | $27.67 | 230,600 | — | — |
| 2012-01-09 | $22.19 | $27.18 | 155,000 | — | — |
| 2012-01-06 | $22.33 | $27.35 | 155,700 | — | — |
| 2012-01-05 | $22.31 | $27.33 | 159,600 | — | — |
| 2012-01-04 | $22.14 | $27.12 | 115,000 | — | — |
| 2012-01-03 | $22.26 | $27.27 | 170,500 | — | — |