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
- 2010-01-05 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 | $22.20 | $22.20 | 29,000 | — | — |
| 2012-12-28 | $22.21 | $22.21 | 30,600 | — | — |
| 2012-12-27 | $22.38 | $22.38 | 40,500 | — | — |
| 2012-12-26 | $22.58 | $22.58 | 47,000 | — | — |
| 2012-12-24 | $22.87 | $22.87 | 22,000 | — | — |
| 2012-12-21 | $22.93 | $22.93 | 52,700 | — | — |
| 2012-12-20 | $22.96 | $22.96 | 38,200 | — | — |
| 2012-12-19 | $22.82 | $22.82 | 49,800 | — | — |
| 2012-12-18 | $22.90 | $22.90 | 41,200 | — | — |
| 2012-12-17 | $22.86 | $22.86 | 24,600 | — | — |
| 2012-12-14 | $22.72 | $22.72 | 24,400 | — | — |
| 2012-12-13 | $22.66 | $22.66 | 20,000 | — | — |
| 2012-12-12 | $23.10 | $23.10 | 29,600 | — | — |
| 2012-12-11 | $23.24 | $23.24 | 16,900 | — | — |
| 2012-12-10 | $23.38 | $23.38 | 43,600 | — | — |
| 2012-12-07 | $23.23 | $23.23 | 18,200 | — | — |
| 2012-12-06 | $22.97 | $22.97 | 22,100 | — | — |
| 2012-12-05 | $22.98 | $22.98 | 29,900 | — | — |
| 2012-12-04 | $22.92 | $22.92 | 138,600 | — | — |
| 2012-12-03 | $22.76 | $22.76 | 24,200 | — | — |
| 2012-11-30 | $22.95 | $22.95 | 46,400 | — | — |
| 2012-11-29 | $22.75 | $22.75 | 18,100 | — | — |
| 2012-11-28 | $22.70 | $22.70 | 24,300 | — | — |
| 2012-11-27 | $22.64 | $22.64 | 23,000 | — | — |
| 2012-11-26 | $22.58 | $22.58 | 18,400 | — | — |
| 2012-11-23 | $22.61 | $22.61 | 9,900 | — | — |
| 2012-11-21 | $22.80 | $22.80 | 68,100 | — | — |
| 2012-11-20 | $22.76 | $22.76 | 20,600 | — | — |
| 2012-11-19 | $22.80 | $22.80 | 28,500 | — | — |
| 2012-11-16 | $22.40 | $22.40 | 19,900 | — | — |
| 2012-11-15 | $22.30 | $22.30 | 27,000 | — | — |
| 2012-11-14 | $22.71 | $22.71 | 17,900 | — | — |
| 2012-11-13 | $22.86 | $22.86 | 24,800 | — | — |
| 2012-11-12 | $22.93 | $22.93 | 46,800 | — | — |
| 2012-11-09 | $23.12 | $23.12 | 32,600 | — | — |
| 2012-11-08 | $23.20 | $23.20 | 31,400 | — | — |
| 2012-11-07 | $23.12 | $23.12 | 38,700 | — | — |
| 2012-11-06 | $23.06 | $23.06 | 13,300 | — | — |
| 2012-11-05 | $22.97 | $22.97 | 23,300 | — | — |
| 2012-11-02 | $22.96 | $22.96 | 12,900 | — | — |
| 2012-11-01 | $23.14 | $23.14 | 29,200 | — | — |
| 2012-10-31 | $23.45 | $23.45 | 28,300 | — | — |
| 2012-10-26 | $23.18 | $23.18 | 23,200 | — | — |
| 2012-10-25 | $22.96 | $22.96 | 11,400 | — | — |
| 2012-10-24 | $22.70 | $22.70 | 13,900 | — | — |
| 2012-10-23 | $22.71 | $22.71 | 22,500 | — | — |
| 2012-10-22 | $22.97 | $22.97 | 11,000 | — | — |
| 2012-10-19 | $22.98 | $22.98 | 18,700 | — | — |
| 2012-10-18 | $23.02 | $23.02 | 57,700 | — | — |
| 2012-10-17 | $23.02 | $23.02 | 35,100 | — | — |
| 2012-10-16 | $22.54 | $22.54 | 19,800 | — | — |
| 2012-10-15 | $22.53 | $22.53 | 17,000 | — | — |
| 2012-10-12 | $22.53 | $22.53 | 25,400 | — | — |
| 2012-10-11 | $22.38 | $22.38 | 60,500 | — | — |
| 2012-10-10 | $22.46 | $22.46 | 32,300 | — | — |
| 2012-10-09 | $22.76 | $22.76 | 26,000 | — | — |
| 2012-10-08 | $22.53 | $22.53 | 17,500 | — | — |
| 2012-10-05 | $22.50 | $22.50 | 13,800 | — | — |
| 2012-10-04 | $22.51 | $22.51 | 15,200 | — | — |
| 2012-10-03 | $22.35 | $22.35 | 10,700 | — | — |
| 2012-10-02 | $22.75 | $22.75 | 12,500 | — | — |
| 2012-10-01 | $22.82 | $22.82 | 24,900 | — | — |
| 2012-09-28 | $23.09 | $23.09 | 76,900 | — | — |
| 2012-09-27 | $23.47 | $23.47 | 23,400 | — | — |
| 2012-09-26 | $22.92 | $22.92 | 12,900 | — | — |
| 2012-09-25 | $23.43 | $23.43 | 55,300 | — | — |
| 2012-09-24 | $24.10 | $24.10 | 53,600 | — | — |
| 2012-09-21 | $23.76 | $23.76 | 18,100 | — | — |
| 2012-09-20 | $23.76 | $23.76 | 13,400 | — | — |
| 2012-09-19 | $23.68 | $23.68 | 15,700 | — | — |
| 2012-09-18 | $23.65 | $23.65 | 13,100 | — | — |
| 2012-09-17 | $23.41 | $23.41 | 12,500 | — | — |
| 2012-09-14 | $23.55 | $23.55 | 18,900 | — | — |
| 2012-09-13 | $23.92 | $23.92 | 17,800 | — | — |
| 2012-09-12 | $23.63 | $23.63 | 22,000 | — | — |
| 2012-09-11 | $23.39 | $23.39 | 11,900 | — | — |
| 2012-09-10 | $23.17 | $23.17 | 10,400 | — | — |
| 2012-09-07 | $23.34 | $23.34 | 19,800 | — | — |
| 2012-09-06 | $23.20 | $23.20 | 11,100 | — | — |
| 2012-09-05 | $23.22 | $23.22 | 13,800 | — | — |
| 2012-09-04 | $23.01 | $23.01 | 13,800 | — | — |
| 2012-08-31 | $23.43 | $23.43 | 16,700 | — | — |
| 2012-08-30 | $23.13 | $23.13 | 11,900 | — | — |
| 2012-08-29 | $23.45 | $23.45 | 11,100 | — | — |
| 2012-08-28 | $23.55 | $23.55 | 21,700 | — | — |
| 2012-08-27 | $23.62 | $23.62 | 12,900 | — | — |
| 2012-08-24 | $23.55 | $23.55 | 32,200 | — | — |
| 2012-08-23 | $23.55 | $23.55 | 25,500 | — | — |
| 2012-08-22 | $23.50 | $23.50 | 15,800 | — | — |
| 2012-08-21 | $23.29 | $23.29 | 22,100 | — | — |
| 2012-08-20 | $23.24 | $23.24 | 41,500 | — | — |
| 2012-08-17 | $23.05 | $23.05 | 11,000 | — | — |
| 2012-08-16 | $23.10 | $23.10 | 10,200 | — | — |
| 2012-08-15 | $23.21 | $23.21 | 10,900 | — | — |
| 2012-08-14 | $23.16 | $23.16 | 16,700 | — | — |
| 2012-08-13 | $23.35 | $23.35 | 10,500 | — | — |
| 2012-08-10 | $23.39 | $23.39 | 37,900 | — | — |
| 2012-08-09 | $23.34 | $23.34 | 13,100 | — | — |
| 2012-08-08 | $23.28 | $23.28 | 13,000 | — | — |
| 2012-08-07 | $23.34 | $23.34 | 31,800 | — | — |
| 2012-08-06 | $23.25 | $23.25 | 10,100 | — | — |
| 2012-08-03 | $23.10 | $23.10 | 21,000 | — | — |
| 2012-08-02 | $22.92 | $22.92 | 15,400 | — | — |
| 2012-08-01 | $23.22 | $23.22 | 110,000 | — | — |
| 2012-07-31 | $22.74 | $22.74 | 18,800 | — | — |
| 2012-07-30 | $22.85 | $22.85 | 14,900 | — | — |
| 2012-07-27 | $22.97 | $22.97 | 11,800 | — | — |
| 2012-07-26 | $22.93 | $22.93 | 21,400 | — | — |
| 2012-07-25 | $22.91 | $22.91 | 12,000 | — | — |
| 2012-07-24 | $22.73 | $22.73 | 18,100 | — | — |
| 2012-07-23 | $22.65 | $22.65 | 21,700 | — | — |
| 2012-07-20 | $23.25 | $23.25 | 52,900 | — | — |
| 2012-07-19 | $23.18 | $23.18 | 33,700 | — | — |
| 2012-07-18 | $23.30 | $23.30 | 20,000 | — | — |
| 2012-07-17 | $23.05 | $23.05 | 15,700 | — | — |
| 2012-07-16 | $22.83 | $22.83 | 21,000 | — | — |
| 2012-07-13 | $22.73 | $22.73 | 12,800 | — | — |
| 2012-07-12 | $22.78 | $22.78 | 14,700 | — | — |
| 2012-07-11 | $22.56 | $22.56 | 9,200 | — | — |
| 2012-07-10 | $22.61 | $22.61 | 16,600 | — | — |
| 2012-07-09 | $22.64 | $22.64 | 14,600 | — | — |
| 2012-07-06 | $22.43 | $22.43 | 15,700 | — | — |
| 2012-07-05 | $22.59 | $22.59 | 13,000 | — | — |
| 2012-07-03 | $22.90 | $22.90 | 8,200 | — | — |
| 2012-07-02 | $22.71 | $22.71 | 16,200 | — | — |
| 2012-06-29 | $22.70 | $22.70 | 13,600 | — | — |
| 2012-06-28 | $22.33 | $22.33 | 18,700 | — | — |
| 2012-06-27 | $22.02 | $22.02 | 28,700 | — | — |
| 2012-06-26 | $21.76 | $21.76 | 11,900 | — | — |
| 2012-06-25 | $21.74 | $21.74 | 36,500 | — | — |
| 2012-06-22 | $21.65 | $21.65 | 19,900 | — | — |
| 2012-06-21 | $21.38 | $21.38 | 27,900 | — | — |
| 2012-06-20 | $21.40 | $21.40 | 28,100 | — | — |
| 2012-06-19 | $21.30 | $21.30 | 15,800 | — | — |
| 2012-06-18 | $21.09 | $21.09 | 15,500 | — | — |
| 2012-06-15 | $21.18 | $21.18 | 27,600 | — | — |
| 2012-06-14 | $20.93 | $20.93 | 20,700 | — | — |
| 2012-06-13 | $20.90 | $20.90 | 19,400 | — | — |
| 2012-06-12 | $20.73 | $20.73 | 17,100 | — | — |
| 2012-06-11 | $20.79 | $20.79 | 26,600 | — | — |
| 2012-06-08 | $21.10 | $21.10 | 23,100 | — | — |
| 2012-06-07 | $21.00 | $21.00 | 38,300 | — | — |
| 2012-06-06 | $20.97 | $20.97 | 26,400 | — | — |
| 2012-06-05 | $21.21 | $21.21 | 38,800 | — | — |
| 2012-06-04 | $21.39 | $21.39 | 28,100 | — | — |
| 2012-06-01 | $21.08 | $21.08 | 28,400 | — | — |
| 2012-05-31 | $20.77 | $20.77 | 34,500 | — | — |
| 2012-05-30 | $20.48 | $20.48 | 25,100 | — | — |
| 2012-05-29 | $20.49 | $20.49 | 7,800 | — | — |
| 2012-05-25 | $20.58 | $20.58 | 34,000 | — | — |
| 2012-05-24 | $20.19 | $20.19 | 21,200 | — | — |
| 2012-05-23 | $20.42 | $20.42 | 19,200 | — | — |
| 2012-05-22 | $20.33 | $20.33 | 17,000 | — | — |
| 2012-05-21 | $20.56 | $20.56 | 34,700 | — | — |
| 2012-05-18 | $20.47 | $20.47 | 19,000 | — | — |
| 2012-05-17 | $20.55 | $20.55 | 52,700 | — | — |
| 2012-05-16 | $20.71 | $20.71 | 11,000 | — | — |
| 2012-05-15 | $20.55 | $20.55 | 14,200 | — | — |
| 2012-05-14 | $20.50 | $20.50 | 26,100 | — | — |
| 2012-05-11 | $20.40 | $20.40 | 30,300 | — | — |
| 2012-05-10 | $21.25 | $21.25 | 18,800 | — | — |
| 2012-05-09 | $21.57 | $21.57 | 24,500 | — | — |
| 2012-05-08 | $21.47 | $21.47 | 24,300 | — | — |
| 2012-05-07 | $21.59 | $21.59 | 15,200 | — | — |
| 2012-05-04 | $21.66 | $21.66 | 16,900 | — | — |
| 2012-05-03 | $21.57 | $21.57 | 14,900 | — | — |
| 2012-05-02 | $21.70 | $21.70 | 24,700 | — | — |
| 2012-05-01 | $21.63 | $21.63 | 14,000 | — | — |
| 2012-04-30 | $21.72 | $21.72 | 15,900 | — | — |
| 2012-04-27 | $21.65 | $21.65 | 28,000 | — | — |
| 2012-04-26 | $21.81 | $21.81 | 11,700 | — | — |
| 2012-04-25 | $21.74 | $21.74 | 23,900 | — | — |
| 2012-04-24 | $21.50 | $21.50 | 15,400 | — | — |
| 2012-04-23 | $21.53 | $21.53 | 89,000 | — | — |
| 2012-04-20 | $21.40 | $21.40 | 203,800 | — | — |
| 2012-04-19 | $21.11 | $21.11 | 23,800 | — | — |
| 2012-04-18 | $21.51 | $21.51 | 35,600 | — | — |
| 2012-04-17 | $21.50 | $21.50 | 46,900 | — | — |
| 2012-04-16 | $21.62 | $21.62 | 43,200 | — | — |
| 2012-04-13 | $21.23 | $21.23 | 9,700 | — | — |
| 2012-04-12 | $21.07 | $21.07 | 120,000 | — | — |
| 2012-04-11 | $21.30 | $21.30 | 18,400 | — | — |
| 2012-04-10 | $21.51 | $21.51 | 29,100 | — | — |
| 2012-04-09 | $21.55 | $21.55 | 9,800 | — | — |
| 2012-04-05 | $21.18 | $21.18 | 10,700 | — | — |
| 2012-04-04 | $21.01 | $21.01 | 24,800 | — | — |
| 2012-04-03 | $21.22 | $21.22 | 13,600 | — | — |
| 2012-04-02 | $21.81 | $21.81 | 31,100 | — | — |
| 2012-03-30 | $22.00 | $22.00 | 16,700 | — | — |
| 2012-03-29 | $21.99 | $21.99 | 25,700 | — | — |
| 2012-03-28 | $21.83 | $21.83 | 12,600 | — | — |
| 2012-03-27 | $22.13 | $22.13 | 176,900 | — | — |
| 2012-03-26 | $22.79 | $22.79 | 23,000 | — | — |
| 2012-03-23 | $22.79 | $22.79 | 18,500 | — | — |
| 2012-03-22 | $22.55 | $22.55 | 32,800 | — | — |
| 2012-03-21 | $22.23 | $22.23 | 18,700 | — | — |
| 2012-03-20 | $22.09 | $22.09 | 11,900 | — | — |
| 2012-03-19 | $22.27 | $22.27 | 17,000 | — | — |
| 2012-03-16 | $22.10 | $22.10 | 40,700 | — | — |
| 2012-03-15 | $22.16 | $22.16 | 25,200 | — | — |
| 2012-03-14 | $22.03 | $22.03 | 21,000 | — | — |
| 2012-03-13 | $21.50 | $21.50 | 101,000 | — | — |
| 2012-03-12 | $22.40 | $22.40 | 58,900 | — | — |
| 2012-03-09 | $22.48 | $22.48 | 13,000 | — | — |
| 2012-03-08 | $22.53 | $22.53 | 15,000 | — | — |
| 2012-03-07 | $22.58 | $22.58 | 15,900 | — | — |
| 2012-03-06 | $22.81 | $22.81 | 28,400 | — | — |
| 2012-03-05 | $22.63 | $22.63 | 26,400 | — | — |
| 2012-03-02 | $22.48 | $22.48 | 33,800 | — | — |
| 2012-03-01 | $22.55 | $22.55 | 18,000 | — | — |
| 2012-02-29 | $22.52 | $22.52 | 28,700 | — | — |
| 2012-02-28 | $22.70 | $22.70 | 13,200 | — | — |
| 2012-02-27 | $22.50 | $22.50 | 26,400 | — | — |
| 2012-02-24 | $22.19 | $22.19 | 17,800 | — | — |
| 2012-02-23 | $22.45 | $22.45 | 16,700 | — | — |
| 2012-02-22 | $22.17 | $22.17 | 21,200 | — | — |
| 2012-02-21 | $21.95 | $21.95 | 33,900 | — | — |
| 2012-02-17 | $21.87 | $21.87 | 9,300 | — | — |
| 2012-02-16 | $21.77 | $21.77 | 17,400 | — | — |
| 2012-02-15 | $21.83 | $21.83 | 21,600 | — | — |
| 2012-02-14 | $21.49 | $21.49 | 14,000 | — | — |
| 2012-02-13 | $21.59 | $21.59 | 16,700 | — | — |
| 2012-02-10 | $21.50 | $21.50 | 31,200 | — | — |
| 2012-02-09 | $21.55 | $21.55 | 39,300 | — | — |
| 2012-02-08 | $21.65 | $21.65 | 39,400 | — | — |
| 2012-02-07 | $21.80 | $21.80 | 25,400 | — | — |
| 2012-02-06 | $21.56 | $21.56 | 13,800 | — | — |
| 2012-02-03 | $21.79 | $21.79 | 18,800 | — | — |
| 2012-02-02 | $21.86 | $21.86 | 11,100 | — | — |
| 2012-02-01 | $21.63 | $21.63 | 23,200 | — | — |
| 2012-01-31 | $21.67 | $21.67 | 57,900 | — | — |
| 2012-01-30 | $21.71 | $21.71 | 16,200 | — | — |
| 2012-01-27 | $21.64 | $21.64 | 2,203,800 | — | — |
| 2012-01-26 | $21.40 | $21.40 | 17,200 | — | — |
| 2012-01-25 | $21.40 | $21.40 | 13,700 | — | — |
| 2012-01-24 | $21.21 | $21.21 | 15,500 | — | — |
| 2012-01-23 | $21.14 | $21.14 | 83,600 | — | — |
| 2012-01-20 | $21.11 | $21.11 | 51,400 | — | — |
| 2012-01-19 | $20.96 | $20.96 | 22,400 | — | — |
| 2012-01-18 | $21.15 | $21.15 | 34,600 | — | — |
| 2012-01-17 | $20.62 | $20.62 | 69,400 | — | — |
| 2012-01-13 | $20.85 | $20.85 | 45,000 | — | — |
| 2012-01-12 | $21.06 | $21.06 | 46,500 | — | — |
| 2012-01-11 | $21.39 | $21.39 | 89,400 | — | — |
| 2012-01-10 | $21.65 | $21.65 | 32,200 | — | — |
| 2012-01-09 | $21.68 | $21.68 | 81,300 | — | — |
| 2012-01-06 | $21.65 | $21.65 | 48,100 | — | — |
| 2012-01-05 | $21.87 | $21.87 | 31,500 | — | — |
| 2012-01-04 | $22.20 | $22.20 | 20,500 | — | — |
| 2012-01-03 | $22.26 | $22.26 | 123,500 | — | — |