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
- 2010-11-15 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 | $27.56 | $27.56 | 18,675 | — | — |
| 2012-12-28 | $25.28 | $25.28 | 15,975 | — | — |
| 2012-12-27 | $24.60 | $24.60 | 6,475 | — | — |
| 2012-12-26 | $25.32 | $25.32 | 9,150 | — | — |
| 2012-12-24 | $28.00 | $28.00 | 4,700 | — | — |
| 2012-12-21 | $25.60 | $25.60 | 16,600 | — | — |
| 2012-12-20 | $24.32 | $24.32 | 10,250 | — | — |
| 2012-12-19 | $24.04 | $24.04 | 7,475 | — | — |
| 2012-12-18 | $25.08 | $25.08 | 8,275 | — | — |
| 2012-12-17 | $24.56 | $24.56 | 12,575 | — | — |
| 2012-12-14 | $23.12 | $23.12 | 5,875 | — | — |
| 2012-12-13 | $25.56 | $25.56 | 24,425 | — | — |
| 2012-12-12 | $21.28 | $21.28 | 36,200 | — | — |
| 2012-12-11 | $25.20 | $25.20 | 23,375 | — | — |
| 2012-12-10 | $24.32 | $24.32 | 26,175 | — | — |
| 2012-12-07 | $20.44 | $20.44 | 14,175 | — | — |
| 2012-12-06 | $17.36 | $17.36 | 31,175 | — | — |
| 2012-12-05 | $16.08 | $16.08 | 14,550 | — | — |
| 2012-12-04 | $17.72 | $17.72 | 2,350 | — | — |
| 2012-12-03 | $18.60 | $18.60 | 4,025 | — | — |
| 2012-11-30 | $18.88 | $18.88 | 9,000 | — | — |
| 2012-11-29 | $17.44 | $17.44 | 10,575 | — | — |
| 2012-11-28 | $18.48 | $18.48 | 19,700 | — | — |
| 2012-11-27 | $15.96 | $15.96 | 6,950 | — | — |
| 2012-11-26 | $16.56 | $16.56 | 7,650 | — | — |
| 2012-11-23 | $17.72 | $17.72 | 5,125 | — | — |
| 2012-11-21 | $17.08 | $17.08 | 2,000 | — | — |
| 2012-11-20 | $17.52 | $17.52 | 5,950 | — | — |
| 2012-11-19 | $17.92 | $17.92 | 5,500 | — | — |
| 2012-11-16 | $17.44 | $17.44 | 9,425 | — | — |
| 2012-11-15 | $16.48 | $16.48 | 16,175 | — | — |
| 2012-11-14 | $16.60 | $16.60 | 14,300 | — | — |
| 2012-11-13 | $17.98 | $17.98 | 8,575 | — | — |
| 2012-11-12 | $19.52 | $19.52 | 8,450 | — | — |
| 2012-11-09 | $20.56 | $20.56 | 4,825 | — | — |
| 2012-11-08 | $21.88 | $21.88 | 2,350 | — | — |
| 2012-11-07 | $22.20 | $22.20 | 2,825 | — | — |
| 2012-11-06 | $21.92 | $21.92 | 4,075 | — | — |
| 2012-11-05 | $23.64 | $23.64 | 3,700 | — | — |
| 2012-11-02 | $22.68 | $22.68 | 3,125 | — | — |
| 2012-11-01 | $21.08 | $21.08 | 3,275 | — | — |
| 2012-10-31 | $21.60 | $21.60 | 14,350 | — | — |
| 2012-10-26 | $21.40 | $21.40 | 3,125 | — | — |
| 2012-10-25 | $21.16 | $21.16 | 10,075 | — | — |
| 2012-10-24 | $23.52 | $23.52 | 6,450 | — | — |
| 2012-10-23 | $22.60 | $22.60 | 13,550 | — | — |
| 2012-10-22 | $23.64 | $23.64 | 4,625 | — | — |
| 2012-10-19 | $23.64 | $23.64 | 4,450 | — | — |
| 2012-10-18 | $24.68 | $24.68 | 9,900 | — | — |
| 2012-10-17 | $24.44 | $24.44 | 5,825 | — | — |
| 2012-10-16 | $24.92 | $24.92 | 29,775 | — | — |
| 2012-10-15 | $21.52 | $21.52 | 5,950 | — | — |
| 2012-10-12 | $22.36 | $22.36 | 19,675 | — | — |
| 2012-10-11 | $21.12 | $21.12 | 19,550 | — | — |
| 2012-10-10 | $20.44 | $20.44 | 29,075 | — | — |
| 2012-10-09 | $21.84 | $21.84 | 48,725 | — | — |
| 2012-10-08 | $24.96 | $24.96 | 24,275 | — | — |
| 2012-10-05 | $26.00 | $26.00 | 11,375 | — | — |
| 2012-10-04 | $26.24 | $26.24 | 9,375 | — | — |
| 2012-10-03 | $25.68 | $25.68 | 17,950 | — | — |
| 2012-10-02 | $26.96 | $26.96 | 18,300 | — | — |
| 2012-10-01 | $26.40 | $26.40 | 71,225 | — | — |
| 2012-09-28 | $25.96 | $25.96 | 51,100 | — | — |
| 2012-09-27 | $25.80 | $25.80 | 63,875 | — | — |
| 2012-09-26 | $29.76 | $29.76 | 26,700 | — | — |
| 2012-09-25 | $33.00 | $33.00 | 43,000 | — | — |
| 2012-09-24 | $31.00 | $31.00 | 55,650 | — | — |
| 2012-09-21 | $35.68 | $35.68 | 35,075 | — | — |
| 2012-09-20 | $39.28 | $39.28 | 6,675 | — | — |
| 2012-09-19 | $41.84 | $41.84 | 6,050 | — | — |
| 2012-09-18 | $42.56 | $42.56 | 10,525 | — | — |
| 2012-09-17 | $41.64 | $41.64 | 13,950 | — | — |
| 2012-09-14 | $44.80 | $44.80 | 10,200 | — | — |
| 2012-09-13 | $45.84 | $45.84 | 23,300 | — | — |
| 2012-09-12 | $45.00 | $45.00 | 21,775 | — | — |
| 2012-09-11 | $43.04 | $43.04 | 21,150 | — | — |
| 2012-09-10 | $40.16 | $40.16 | 8,250 | — | — |
| 2012-09-07 | $41.36 | $41.36 | 9,025 | — | — |
| 2012-09-06 | $41.32 | $41.32 | 8,925 | — | — |
| 2012-09-05 | $40.96 | $40.96 | 8,275 | — | — |
| 2012-09-04 | $41.84 | $41.84 | 28,450 | — | — |
| 2012-08-31 | $42.64 | $42.64 | 12,425 | — | — |
| 2012-08-30 | $41.28 | $41.28 | 13,400 | — | — |
| 2012-08-29 | $40.24 | $40.24 | 13,050 | — | — |
| 2012-08-28 | $40.40 | $40.40 | 70,475 | — | — |
| 2012-08-27 | $39.08 | $39.08 | 13,875 | — | — |
| 2012-08-24 | $38.84 | $38.84 | 16,325 | — | — |
| 2012-08-23 | $39.40 | $39.40 | 9,200 | — | — |
| 2012-08-22 | $39.64 | $39.64 | 15,800 | — | — |
| 2012-08-21 | $39.60 | $39.60 | 11,300 | — | — |
| 2012-08-20 | $42.28 | $42.28 | 10,200 | — | — |
| 2012-08-17 | $42.68 | $42.68 | 11,800 | — | — |
| 2012-08-16 | $43.92 | $43.92 | 13,750 | — | — |
| 2012-08-15 | $43.24 | $43.24 | 27,475 | — | — |
| 2012-08-14 | $44.92 | $44.92 | 21,750 | — | — |
| 2012-08-13 | $42.84 | $42.84 | 9,075 | — | — |
| 2012-08-10 | $42.88 | $42.88 | 13,950 | — | — |
| 2012-08-09 | $43.40 | $43.40 | 25,700 | — | — |
| 2012-08-08 | $44.00 | $44.00 | 28,300 | — | — |
| 2012-08-07 | $44.40 | $44.40 | 8,775 | — | — |
| 2012-08-06 | $44.40 | $44.40 | 15,350 | — | — |
| 2012-08-03 | $43.16 | $43.16 | 36,850 | — | — |
| 2012-08-02 | $42.20 | $42.20 | 35,950 | — | — |
| 2012-08-01 | $39.96 | $39.96 | 7,450 | — | — |
| 2012-07-31 | $39.36 | $39.36 | 11,525 | — | — |
| 2012-07-30 | $37.96 | $37.96 | 10,425 | — | — |
| 2012-07-27 | $37.40 | $37.40 | 7,400 | — | — |
| 2012-07-26 | $36.48 | $36.48 | 5,575 | — | — |
| 2012-07-25 | $36.20 | $36.20 | 10,075 | — | — |
| 2012-07-24 | $36.04 | $36.04 | 2,975 | — | — |
| 2012-07-23 | $36.76 | $36.76 | 4,775 | — | — |
| 2012-07-20 | $36.48 | $36.48 | 4,325 | — | — |
| 2012-07-19 | $36.52 | $36.52 | 4,475 | — | — |
| 2012-07-18 | $36.60 | $36.60 | 8,150 | — | — |
| 2012-07-17 | $36.60 | $36.60 | 12,625 | — | — |
| 2012-07-16 | $35.96 | $35.96 | 4,725 | — | — |
| 2012-07-13 | $36.80 | $36.80 | 750 | — | — |
| 2012-07-12 | $36.60 | $36.60 | 4,275 | — | — |
| 2012-07-11 | $37.04 | $37.04 | 7,275 | — | — |
| 2012-07-10 | $36.20 | $36.20 | 3,700 | — | — |
| 2012-07-09 | $35.08 | $35.08 | 8,725 | — | — |
| 2012-07-06 | $35.80 | $35.80 | 2,775 | — | — |
| 2012-07-05 | $35.36 | $35.36 | 10,425 | — | — |
| 2012-07-03 | $35.76 | $35.76 | 3,475 | — | — |
| 2012-07-02 | $36.00 | $36.00 | 2,950 | — | — |
| 2012-06-29 | $36.68 | $36.68 | 12,225 | — | — |
| 2012-06-28 | $38.08 | $38.08 | 30,725 | — | — |
| 2012-06-27 | $35.52 | $35.52 | 14,275 | — | — |
| 2012-06-26 | $36.76 | $36.76 | 6,325 | — | — |
| 2012-06-25 | $37.00 | $37.00 | 24,650 | — | — |
| 2012-06-22 | $36.92 | $36.92 | 16,700 | — | — |
| 2012-06-21 | $36.80 | $36.80 | 14,400 | — | — |
| 2012-06-20 | $37.20 | $37.20 | 23,725 | — | — |
| 2012-06-19 | $35.84 | $35.84 | 14,425 | — | — |
| 2012-06-18 | $34.68 | $34.68 | 15,400 | — | — |
| 2012-06-15 | $32.88 | $32.88 | 16,175 | — | — |
| 2012-06-14 | $33.20 | $33.20 | 20,725 | — | — |
| 2012-06-13 | $32.60 | $32.60 | 4,375 | — | — |
| 2012-06-12 | $31.52 | $31.52 | 20,575 | — | — |
| 2012-06-11 | $32.60 | $32.60 | 22,150 | — | — |
| 2012-06-08 | $35.00 | $35.00 | 62,875 | — | — |
| 2012-06-07 | $30.00 | $30.00 | 30,000 | — | — |
| 2012-06-06 | $26.00 | $26.00 | 13,975 | — | — |
| 2012-06-05 | $23.60 | $23.60 | 18,575 | — | — |
| 2012-06-04 | $22.88 | $22.88 | 7,775 | — | — |
| 2012-06-01 | $23.60 | $23.60 | 7,400 | — | — |
| 2012-05-31 | $23.00 | $23.00 | 3,800 | — | — |
| 2012-05-30 | $22.00 | $22.00 | 12,600 | — | — |
| 2012-05-29 | $20.40 | $20.40 | 75 | — | — |
| 2012-05-25 | $20.92 | $20.92 | 2,000 | — | — |
| 2012-05-24 | $19.20 | $19.20 | 1,850 | — | — |
| 2012-05-23 | $19.20 | $19.20 | 850 | — | — |
| 2012-05-22 | $19.40 | $19.40 | 2,075 | — | — |
| 2012-05-21 | $19.74 | $19.74 | 125 | — | — |
| 2012-05-18 | $21.20 | $21.20 | 1,150 | — | — |
| 2012-05-17 | $19.60 | $19.60 | 1,875 | — | — |
| 2012-05-16 | $21.00 | $21.00 | 3,250 | — | — |
| 2012-05-15 | $21.92 | $21.92 | 725 | — | — |
| 2012-05-14 | $21.80 | $21.80 | 4,500 | — | — |
| 2012-05-11 | $21.96 | $21.96 | 3,550 | — | — |
| 2012-05-10 | $19.40 | $19.40 | 14,500 | — | — |
| 2012-05-09 | $20.52 | $20.52 | 2,575 | — | — |
| 2012-05-08 | $22.00 | $22.00 | 700 | — | — |
| 2012-05-07 | $22.00 | $22.00 | 1,050 | — | — |
| 2012-05-04 | $22.00 | $22.00 | 2,225 | — | — |
| 2012-05-03 | $22.00 | $22.00 | 3,850 | — | — |
| 2012-05-02 | $21.26 | $21.26 | 600 | — | — |
| 2012-05-01 | $22.40 | $22.40 | 2,000 | — | — |
| 2012-04-30 | $21.24 | $21.24 | 1,200 | — | — |
| 2012-04-27 | $22.40 | $22.40 | 1,775 | — | — |
| 2012-04-26 | $21.28 | $21.28 | 4,625 | — | — |
| 2012-04-25 | $20.24 | $20.24 | 7,700 | — | — |
| 2012-04-24 | $18.60 | $18.60 | 1,500 | — | — |
| 2012-04-23 | $19.04 | $19.04 | 1,575 | — | — |
| 2012-04-20 | $17.28 | $17.28 | 16,250 | — | — |
| 2012-04-19 | $18.60 | $18.60 | 1,375 | — | — |
| 2012-04-18 | $18.60 | $18.60 | 8,775 | — | — |
| 2012-04-17 | $17.64 | $17.64 | 15,425 | — | — |
| 2012-04-16 | $18.00 | $18.00 | 0 | — | — |
| 2012-04-13 | $18.00 | $18.00 | 125 | — | — |
| 2012-04-12 | $17.65 | $17.65 | 2,900 | — | — |
| 2012-04-11 | $18.00 | $18.00 | 49,575 | — | — |
| 2012-04-10 | $18.11 | $18.11 | 8,075 | — | — |
| 2012-04-09 | $18.00 | $18.00 | 19,675 | — | — |
| 2012-04-05 | $17.56 | $17.56 | 13,700 | — | — |
| 2012-04-04 | $18.00 | $18.00 | 2,050 | — | — |
| 2012-04-03 | $18.00 | $18.00 | 1,675 | — | — |
| 2012-04-02 | $17.56 | $17.56 | 425 | — | — |
| 2012-03-30 | $18.00 | $18.00 | 6,050 | — | — |
| 2012-03-29 | $17.88 | $17.88 | 1,850 | — | — |
| 2012-03-28 | $17.96 | $17.96 | 900 | — | — |
| 2012-03-27 | $17.96 | $17.96 | 5,375 | — | — |
| 2012-03-26 | $18.40 | $18.40 | 975 | — | — |
| 2012-03-23 | $18.40 | $18.40 | 7,075 | — | — |
| 2012-03-22 | $17.80 | $17.80 | 4,225 | — | — |
| 2012-03-21 | $19.00 | $19.00 | 365 | — | — |
| 2012-03-20 | $19.40 | $19.40 | 965 | — | — |
| 2012-03-19 | $20.00 | $20.00 | 420 | — | — |
| 2012-03-16 | $20.00 | $20.00 | 12,650 | — | — |
| 2012-03-15 | $18.60 | $18.60 | 265 | — | — |
| 2012-03-14 | $19.00 | $19.00 | 1,700 | — | — |
| 2012-03-13 | $18.80 | $18.80 | 3,955 | — | — |
| 2012-03-12 | $18.00 | $18.00 | 235 | — | — |
| 2012-03-09 | $18.00 | $18.00 | 105 | — | — |
| 2012-03-08 | $17.60 | $17.60 | 1,355 | — | — |
| 2012-03-07 | $17.60 | $17.60 | 520 | — | — |
| 2012-03-06 | $17.00 | $17.00 | 585 | — | — |
| 2012-03-05 | $17.00 | $17.00 | 940 | — | — |
| 2012-03-02 | $17.00 | $17.00 | 2,065 | — | — |
| 2012-03-01 | $18.60 | $18.60 | 175 | — | — |
| 2012-02-29 | $18.74 | $18.74 | 3,770 | — | — |
| 2012-02-28 | $17.90 | $17.90 | 1,900 | — | — |
| 2012-02-27 | $17.00 | $17.00 | 285 | — | — |
| 2012-02-24 | $17.00 | $17.00 | 50 | — | — |
| 2012-02-23 | $16.00 | $16.00 | 90 | — | — |
| 2012-02-22 | $16.00 | $16.00 | 765 | — | — |
| 2012-02-21 | $16.40 | $16.40 | 910 | — | — |
| 2012-02-17 | $17.00 | $17.00 | 945 | — | — |
| 2012-02-16 | $16.90 | $16.90 | 590 | — | — |
| 2012-02-15 | $15.60 | $15.60 | 330 | — | — |
| 2012-02-14 | $16.40 | $16.40 | 390 | — | — |
| 2012-02-13 | $16.70 | $16.70 | 1,155 | — | — |
| 2012-02-10 | $17.80 | $17.80 | 125 | — | — |
| 2012-02-09 | $16.00 | $16.00 | 2,830 | — | — |
| 2012-02-08 | $16.00 | $16.00 | 645 | — | — |
| 2012-02-07 | $16.00 | $16.00 | 1,020 | — | — |
| 2012-02-06 | $17.20 | $17.20 | 830 | — | — |
| 2012-02-03 | $18.00 | $18.00 | 80 | — | — |
| 2012-02-02 | $18.00 | $18.00 | 1,215 | — | — |
| 2012-02-01 | $19.00 | $19.00 | 675 | — | — |
| 2012-01-31 | $18.60 | $18.60 | 250 | — | — |
| 2012-01-30 | $16.00 | $16.00 | 485 | — | — |
| 2012-01-27 | $17.60 | $17.60 | 785 | — | — |
| 2012-01-26 | $19.20 | $19.20 | 130 | — | — |
| 2012-01-25 | $19.60 | $19.60 | 755 | — | — |
| 2012-01-24 | $16.90 | $16.90 | 410 | — | — |
| 2012-01-23 | $17.90 | $17.90 | 655 | — | — |
| 2012-01-20 | $15.00 | $15.00 | 305 | — | — |
| 2012-01-19 | $17.00 | $17.00 | 820 | — | — |
| 2012-01-18 | $19.90 | $19.90 | 20 | — | — |
| 2012-01-17 | $19.00 | $19.00 | 1,145 | — | — |
| 2012-01-13 | $20.20 | $20.20 | 275 | — | — |
| 2012-01-12 | $18.20 | $18.20 | 1,085 | — | — |
| 2012-01-11 | $20.80 | $20.80 | 1,390 | — | — |
| 2012-01-10 | $20.60 | $20.60 | 2,075 | — | — |
| 2012-01-09 | $19.20 | $19.20 | 2,230 | — | — |
| 2012-01-06 | $20.40 | $20.40 | 2,965 | — | — |
| 2012-01-05 | $18.00 | $18.00 | 1,440 | — | — |
| 2012-01-04 | $18.00 | $18.00 | 2,645 | — | — |
| 2012-01-03 | $15.80 | $15.80 | 7,720 | — | — |