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
- 1999-11-16 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 | $22.17 | $26.81 | 163,185 | — | — |
| 2012-12-28 | $21.92 | $26.51 | 106,957 | — | — |
| 2012-12-27 | $22.20 | $26.84 | 92,463 | — | — |
| 2012-12-26 | $22.02 | $26.63 | 40,484 | — | — |
| 2012-12-24 | $22.08 | $26.70 | 26,739 | — | — |
| 2012-12-21 | $22.12 | $26.75 | 100,960 | — | — |
| 2012-12-20 | $22.27 | $26.93 | 77,219 | — | — |
| 2012-12-19 | $22.20 | $26.85 | 334,616 | — | — |
| 2012-12-18 | $22.12 | $26.75 | 103,459 | — | — |
| 2012-12-17 | $21.74 | $26.29 | 54,728 | — | — |
| 2012-12-14 | $21.60 | $26.12 | 35,986 | — | — |
| 2012-12-13 | $21.58 | $26.10 | 82,967 | — | — |
| 2012-12-12 | $21.88 | $26.45 | 233,657 | — | — |
| 2012-12-11 | $21.84 | $26.41 | 152,439 | — | — |
| 2012-12-10 | $21.73 | $26.28 | 93,713 | — | — |
| 2012-12-07 | $21.39 | $25.86 | 68,223 | — | — |
| 2012-12-06 | $21.37 | $25.84 | 123,950 | — | — |
| 2012-12-05 | $21.44 | $25.92 | 65,224 | — | — |
| 2012-12-04 | $21.39 | $25.86 | 101,210 | — | — |
| 2012-12-03 | $21.31 | $25.77 | 152,689 | — | — |
| 2012-11-30 | $21.12 | $25.53 | 75,720 | — | — |
| 2012-11-29 | $21.09 | $25.50 | 61,975 | — | — |
| 2012-11-28 | $20.88 | $25.25 | 63,225 | — | — |
| 2012-11-27 | $21.00 | $25.39 | 112,455 | — | — |
| 2012-11-26 | $20.98 | $25.37 | 93,463 | — | — |
| 2012-11-23 | $21.10 | $25.51 | 65,474 | — | — |
| 2012-11-21 | $20.65 | $24.97 | 460,066 | — | — |
| 2012-11-20 | $20.60 | $24.91 | 82,217 | — | — |
| 2012-11-19 | $20.54 | $24.84 | 201,419 | — | — |
| 2012-11-16 | $20.52 | $24.81 | 91,214 | — | — |
| 2012-11-15 | $20.58 | $24.88 | 93,713 | — | — |
| 2012-11-14 | $20.62 | $24.94 | 80,218 | — | — |
| 2012-11-13 | $20.85 | $25.21 | 85,716 | — | — |
| 2012-11-12 | $20.88 | $25.25 | 95,712 | — | — |
| 2012-11-09 | $20.80 | $25.15 | 145,692 | — | — |
| 2012-11-08 | $20.58 | $24.88 | 189,174 | — | — |
| 2012-11-07 | $20.60 | $24.91 | 156,437 | — | — |
| 2012-11-06 | $20.71 | $25.04 | 59,476 | — | — |
| 2012-11-05 | $20.50 | $24.78 | 85,466 | — | — |
| 2012-11-02 | $20.42 | $24.69 | 113,455 | — | — |
| 2012-11-01 | $20.92 | $25.29 | 198,920 | — | — |
| 2012-10-31 | $21.20 | $25.63 | 147,691 | — | — |
| 2012-10-26 | $21.00 | $25.39 | 146,192 | — | — |
| 2012-10-25 | $20.96 | $25.35 | 88,465 | — | — |
| 2012-10-24 | $20.75 | $25.09 | 124,450 | — | — |
| 2012-10-23 | $20.52 | $24.82 | 78,719 | — | — |
| 2012-10-22 | $20.82 | $25.18 | 57,227 | — | — |
| 2012-10-19 | $20.72 | $25.05 | 78,469 | — | — |
| 2012-10-18 | $21.14 | $25.56 | 93,213 | — | — |
| 2012-10-17 | $21.46 | $25.94 | 66,723 | — | — |
| 2012-10-16 | $21.58 | $26.09 | 352,109 | — | — |
| 2012-10-15 | $21.14 | $25.56 | 88,215 | — | — |
| 2012-10-12 | $20.92 | $25.30 | 638,495 | — | — |
| 2012-10-11 | $20.94 | $25.32 | 408,836 | — | — |
| 2012-10-10 | $20.94 | $25.32 | 197,421 | — | — |
| 2012-10-09 | $21.46 | $25.70 | 97,961 | — | — |
| 2012-10-08 | $21.81 | $26.13 | 133,447 | — | — |
| 2012-10-05 | $21.95 | $26.30 | 160,186 | — | — |
| 2012-10-04 | $22.20 | $26.60 | 70,722 | — | — |
| 2012-10-03 | $22.12 | $26.50 | 248,151 | — | — |
| 2012-10-02 | $22.20 | $26.60 | 394,592 | — | — |
| 2012-10-01 | $22.30 | $26.72 | 795,932 | — | — |
| 2012-09-28 | $22.06 | $26.42 | 97,211 | — | — |
| 2012-09-27 | $22.37 | $26.80 | 70,472 | — | — |
| 2012-09-26 | $22.10 | $26.47 | 78,719 | — | — |
| 2012-09-25 | $22.31 | $26.73 | 95,962 | — | — |
| 2012-09-24 | $22.47 | $26.92 | 69,472 | — | — |
| 2012-09-21 | $22.29 | $26.70 | 119,952 | — | — |
| 2012-09-20 | $22.34 | $26.76 | 155,188 | — | — |
| 2012-09-19 | $22.28 | $26.69 | 108,207 | — | — |
| 2012-09-18 | $22.35 | $26.77 | 260,646 | — | — |
| 2012-09-17 | $22.30 | $26.72 | 96,461 | — | — |
| 2012-09-14 | $22.35 | $26.78 | 104,708 | — | — |
| 2012-09-13 | $22.38 | $26.81 | 243,653 | — | — |
| 2012-09-12 | $21.94 | $26.29 | 130,698 | — | — |
| 2012-09-11 | $21.80 | $26.12 | 126,200 | — | — |
| 2012-09-10 | $21.55 | $25.81 | 351,609 | — | — |
| 2012-09-07 | $21.77 | $26.08 | 125,450 | — | — |
| 2012-09-06 | $21.66 | $25.95 | 197,171 | — | — |
| 2012-09-05 | $21.30 | $25.51 | 235,406 | — | — |
| 2012-09-04 | $21.08 | $25.25 | 65,974 | — | — |
| 2012-08-31 | $21.14 | $25.32 | 76,719 | — | — |
| 2012-08-30 | $21.12 | $25.31 | 82,467 | — | — |
| 2012-08-29 | $21.18 | $25.37 | 48,731 | — | — |
| 2012-08-28 | $21.09 | $25.27 | 65,474 | — | — |
| 2012-08-27 | $21.08 | $25.25 | 46,481 | — | — |
| 2012-08-24 | $21.09 | $25.27 | 148,191 | — | — |
| 2012-08-23 | $20.84 | $24.96 | 145,692 | — | — |
| 2012-08-22 | $20.54 | $24.61 | 285,136 | — | — |
| 2012-08-21 | $20.90 | $25.04 | 121,202 | — | — |
| 2012-08-20 | $20.99 | $25.14 | 148,191 | — | — |
| 2012-08-17 | $20.83 | $24.96 | 99,960 | — | — |
| 2012-08-16 | $21.11 | $25.29 | 108,457 | — | — |
| 2012-08-15 | $21.13 | $25.31 | 117,203 | — | — |
| 2012-08-14 | $20.93 | $25.07 | 109,456 | — | — |
| 2012-08-13 | $20.82 | $24.94 | 417,833 | — | — |
| 2012-08-10 | $20.96 | $25.11 | 85,216 | — | — |
| 2012-08-09 | $20.86 | $24.99 | 261,645 | — | — |
| 2012-08-08 | $21.02 | $25.18 | 163,685 | — | — |
| 2012-08-07 | $21.14 | $25.33 | 103,459 | — | — |
| 2012-08-06 | $21.15 | $25.34 | 105,958 | — | — |
| 2012-08-03 | $21.10 | $25.28 | 261,146 | — | — |
| 2012-08-02 | $20.98 | $25.13 | 350,110 | — | — |
| 2012-08-01 | $20.58 | $24.65 | 175,680 | — | — |
| 2012-07-31 | $20.41 | $24.45 | 328,119 | — | — |
| 2012-07-30 | $20.79 | $24.91 | 126,949 | — | — |
| 2012-07-27 | $20.74 | $24.85 | 188,175 | — | — |
| 2012-07-26 | $20.66 | $24.76 | 153,938 | — | — |
| 2012-07-25 | $20.45 | $24.50 | 644,742 | — | — |
| 2012-07-24 | $20.30 | $24.32 | 388,844 | — | — |
| 2012-07-23 | $20.36 | $24.39 | 167,933 | — | — |
| 2012-07-20 | $20.61 | $24.69 | 205,168 | — | — |
| 2012-07-19 | $20.72 | $24.83 | 314,874 | — | — |
| 2012-07-18 | $20.62 | $24.70 | 287,385 | — | — |
| 2012-07-17 | $20.60 | $24.68 | 569,022 | — | — |
| 2012-07-16 | $20.47 | $24.53 | 178,179 | — | — |
| 2012-07-13 | $20.29 | $24.31 | 83,467 | — | — |
| 2012-07-12 | $19.86 | $23.80 | 84,716 | — | — |
| 2012-07-11 | $20.05 | $24.02 | 92,963 | — | — |
| 2012-07-10 | $20.00 | $23.96 | 70,972 | — | — |
| 2012-07-09 | $19.96 | $23.91 | 72,721 | — | — |
| 2012-07-06 | $19.89 | $23.83 | 101,210 | — | — |
| 2012-07-05 | $19.81 | $23.73 | 51,729 | — | — |
| 2012-07-03 | $20.00 | $23.96 | 41,733 | — | — |
| 2012-07-02 | $20.06 | $24.04 | 74,470 | — | — |
| 2012-06-29 | $20.00 | $23.96 | 91,713 | — | — |
| 2012-06-28 | $19.37 | $23.21 | 256,397 | — | — |
| 2012-06-27 | $19.34 | $23.16 | 105,958 | — | — |
| 2012-06-26 | $19.30 | $23.13 | 103,709 | — | — |
| 2012-06-25 | $19.15 | $22.94 | 90,464 | — | — |
| 2012-06-22 | $19.34 | $23.17 | 111,455 | — | — |
| 2012-06-21 | $19.19 | $22.99 | 138,445 | — | — |
| 2012-06-20 | $19.40 | $23.25 | 118,453 | — | — |
| 2012-06-19 | $19.33 | $23.16 | 115,954 | — | — |
| 2012-06-18 | $19.06 | $22.83 | 355,858 | — | — |
| 2012-06-15 | $19.09 | $22.87 | 183,427 | — | — |
| 2012-06-14 | $18.97 | $22.72 | 178,679 | — | — |
| 2012-06-13 | $18.70 | $22.40 | 94,212 | — | — |
| 2012-06-12 | $18.88 | $22.61 | 121,202 | — | — |
| 2012-06-11 | $18.59 | $22.27 | 113,205 | — | — |
| 2012-06-08 | $18.72 | $22.43 | 120,202 | — | — |
| 2012-06-07 | $18.62 | $22.30 | 169,682 | — | — |
| 2012-06-06 | $18.43 | $22.08 | 1,736,305 | — | — |
| 2012-06-05 | $18.20 | $21.80 | 54,228 | — | — |
| 2012-06-04 | $18.09 | $21.67 | 78,469 | — | — |
| 2012-06-01 | $18.06 | $21.63 | 139,194 | — | — |
| 2012-05-31 | $18.67 | $22.37 | 83,717 | — | — |
| 2012-05-30 | $18.68 | $22.38 | 70,722 | — | — |
| 2012-05-29 | $19.18 | $22.97 | 149,440 | — | — |
| 2012-05-25 | $18.91 | $22.66 | 77,219 | — | — |
| 2012-05-24 | $18.83 | $22.55 | 100,960 | — | — |
| 2012-05-23 | $18.78 | $22.49 | 307,377 | — | — |
| 2012-05-22 | $18.60 | $22.28 | 214,914 | — | — |
| 2012-05-21 | $18.60 | $22.28 | 111,206 | — | — |
| 2012-05-18 | $18.28 | $21.90 | 136,945 | — | — |
| 2012-05-17 | $18.51 | $22.17 | 107,707 | — | — |
| 2012-05-16 | $18.86 | $22.59 | 133,697 | — | — |
| 2012-05-15 | $18.98 | $22.73 | 84,966 | — | — |
| 2012-05-14 | $19.22 | $23.02 | 74,970 | — | — |
| 2012-05-11 | $19.41 | $23.25 | 122,451 | — | — |
| 2012-05-10 | $19.79 | $23.71 | 170,932 | — | — |
| 2012-05-09 | $19.73 | $23.64 | 229,908 | — | — |
| 2012-05-08 | $20.16 | $24.15 | 284,386 | — | — |
| 2012-05-07 | $20.09 | $24.06 | 67,473 | — | — |
| 2012-05-04 | $20.02 | $23.99 | 180,178 | — | — |
| 2012-05-03 | $20.36 | $24.39 | 1,271,741 | — | — |
| 2012-05-02 | $19.59 | $23.47 | 272,391 | — | — |
| 2012-05-01 | $19.92 | $23.86 | 93,713 | — | — |
| 2012-04-30 | $19.72 | $23.62 | 102,459 | — | — |
| 2012-04-27 | $19.84 | $23.77 | 261,146 | — | — |
| 2012-04-26 | $19.75 | $23.66 | 84,466 | — | — |
| 2012-04-25 | $19.65 | $23.54 | 104,958 | — | — |
| 2012-04-24 | $19.55 | $23.42 | 101,459 | — | — |
| 2012-04-23 | $19.39 | $23.23 | 102,209 | — | — |
| 2012-04-20 | $19.67 | $23.57 | 130,198 | — | — |
| 2012-04-19 | $19.49 | $23.35 | 142,443 | — | — |
| 2012-04-18 | $19.71 | $23.61 | 120,952 | — | — |
| 2012-04-17 | $19.84 | $23.51 | 350,610 | — | — |
| 2012-04-16 | $19.29 | $22.85 | 114,454 | — | — |
| 2012-04-13 | $19.22 | $22.77 | 306,377 | — | — |
| 2012-04-12 | $19.62 | $23.25 | 127,699 | — | — |
| 2012-04-11 | $19.51 | $23.12 | 168,683 | — | — |
| 2012-04-10 | $19.28 | $22.84 | 146,941 | — | — |
| 2012-04-09 | $19.46 | $23.06 | 209,916 | — | — |
| 2012-04-05 | $19.51 | $23.12 | 131,447 | — | — |
| 2012-04-04 | $19.76 | $23.41 | 134,446 | — | — |
| 2012-04-03 | $20.25 | $24.00 | 214,914 | — | — |
| 2012-04-02 | $20.50 | $24.29 | 137,695 | — | — |
| 2012-03-30 | $20.21 | $23.95 | 94,712 | — | — |
| 2012-03-29 | $20.12 | $23.85 | 130,198 | — | — |
| 2012-03-28 | $20.08 | $23.79 | 93,463 | — | — |
| 2012-03-27 | $20.14 | $23.86 | 89,964 | — | — |
| 2012-03-26 | $20.39 | $24.16 | 70,722 | — | — |
| 2012-03-23 | $20.10 | $23.82 | 103,209 | — | — |
| 2012-03-22 | $19.92 | $23.60 | 81,218 | — | — |
| 2012-03-21 | $20.08 | $23.79 | 102,459 | — | — |
| 2012-03-20 | $20.12 | $23.84 | 96,461 | — | — |
| 2012-03-19 | $20.15 | $23.88 | 137,695 | — | — |
| 2012-03-16 | $19.95 | $23.64 | 207,917 | — | — |
| 2012-03-15 | $19.98 | $23.67 | 414,084 | — | — |
| 2012-03-14 | $19.73 | $23.38 | 126,699 | — | — |
| 2012-03-13 | $20.03 | $23.74 | 100,460 | — | — |
| 2012-03-12 | $19.78 | $23.44 | 533,287 | — | — |
| 2012-03-09 | $19.72 | $23.36 | 212,165 | — | — |
| 2012-03-08 | $19.85 | $23.52 | 103,209 | — | — |
| 2012-03-07 | $19.53 | $23.14 | 200,670 | — | — |
| 2012-03-06 | $19.15 | $22.69 | 78,469 | — | — |
| 2012-03-05 | $19.56 | $23.18 | 311,625 | — | — |
| 2012-03-02 | $19.78 | $23.43 | 156,188 | — | — |
| 2012-03-01 | $20.02 | $23.72 | 434,826 | — | — |
| 2012-02-29 | $19.62 | $23.24 | 176,929 | — | — |
| 2012-02-28 | $19.63 | $23.26 | 176,929 | — | — |
| 2012-02-27 | $19.81 | $23.47 | 126,200 | — | — |
| 2012-02-24 | $19.96 | $23.66 | 142,443 | — | — |
| 2012-02-23 | $19.67 | $23.31 | 253,149 | — | — |
| 2012-02-22 | $19.74 | $23.39 | 865,404 | — | — |
| 2012-02-21 | $19.70 | $23.34 | 292,383 | — | — |
| 2012-02-17 | $20.04 | $23.74 | 255,398 | — | — |
| 2012-02-16 | $20.07 | $23.78 | 107,207 | — | — |
| 2012-02-15 | $19.86 | $23.54 | 95,462 | — | — |
| 2012-02-14 | $19.94 | $23.63 | 354,858 | — | — |
| 2012-02-13 | $20.09 | $23.81 | 82,467 | — | — |
| 2012-02-10 | $19.94 | $23.63 | 225,160 | — | — |
| 2012-02-09 | $20.04 | $23.75 | 85,966 | — | — |
| 2012-02-08 | $20.24 | $23.98 | 139,944 | — | — |
| 2012-02-07 | $20.28 | $24.04 | 610,506 | — | — |
| 2012-02-06 | $20.46 | $24.24 | 444,072 | — | — |
| 2012-02-03 | $20.29 | $24.04 | 341,114 | — | — |
| 2012-02-02 | $20.25 | $23.99 | 260,646 | — | — |
| 2012-02-01 | $19.40 | $22.98 | 541,783 | — | — |
| 2012-01-31 | $19.46 | $23.05 | 797,181 | — | — |
| 2012-01-30 | $19.34 | $22.91 | 1,253,998 | — | — |
| 2012-01-27 | $19.31 | $22.88 | 577,269 | — | — |
| 2012-01-26 | $19.30 | $22.87 | 370,852 | — | — |
| 2012-01-25 | $19.06 | $22.58 | 318,373 | — | — |
| 2012-01-24 | $18.92 | $22.42 | 155,938 | — | — |
| 2012-01-23 | $19.04 | $22.57 | 112,205 | — | — |
| 2012-01-20 | $18.97 | $22.48 | 148,940 | — | — |
| 2012-01-19 | $18.50 | $21.92 | 188,924 | — | — |
| 2012-01-18 | $18.44 | $21.84 | 87,965 | — | — |
| 2012-01-17 | $18.24 | $21.61 | 146,192 | — | — |
| 2012-01-13 | $18.35 | $21.74 | 78,219 | — | — |
| 2012-01-12 | $18.36 | $21.75 | 236,405 | — | — |
| 2012-01-11 | $18.61 | $22.05 | 136,945 | — | — |
| 2012-01-10 | $18.57 | $22.01 | 345,362 | — | — |
| 2012-01-09 | $18.63 | $22.07 | 199,670 | — | — |
| 2012-01-06 | $18.75 | $22.22 | 110,206 | — | — |
| 2012-01-05 | $18.89 | $22.38 | 313,625 | — | — |
| 2012-01-04 | $19.52 | $23.12 | 345,862 | — | — |
| 2012-01-03 | $19.56 | $23.18 | 168,683 | — | — |