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
- 2002-03-05 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 | $18.75 | $35.17 | 74,480 | — | — |
| 2012-12-28 | $18.10 | $33.95 | 40,380 | — | — |
| 2012-12-27 | $18.10 | $33.95 | 53,520 | — | — |
| 2012-12-26 | $17.95 | $33.67 | 45,460 | — | — |
| 2012-12-24 | $18.30 | $34.33 | 23,000 | — | — |
| 2012-12-21 | $19.00 | $35.64 | 63,780 | — | — |
| 2012-12-20 | $19.10 | $35.83 | 51,440 | — | — |
| 2012-12-19 | $18.20 | $34.14 | 50,580 | — | — |
| 2012-12-18 | $17.40 | $32.64 | 62,420 | — | — |
| 2012-12-17 | $16.10 | $30.20 | 32,980 | — | — |
| 2012-12-14 | $16.15 | $30.30 | 28,680 | — | — |
| 2012-12-13 | $16.05 | $30.11 | 41,500 | — | — |
| 2012-12-12 | $15.95 | $29.92 | 34,080 | — | — |
| 2012-12-11 | $16.20 | $29.92 | 50,900 | — | — |
| 2012-12-10 | $16.55 | $30.57 | 32,120 | — | — |
| 2012-12-07 | $16.35 | $30.20 | 26,700 | — | — |
| 2012-12-06 | $16.55 | $30.57 | 25,560 | — | — |
| 2012-12-05 | $16.95 | $31.31 | 24,340 | — | — |
| 2012-12-04 | $16.85 | $31.12 | 27,060 | — | — |
| 2012-12-03 | $17.05 | $31.49 | 34,200 | — | — |
| 2012-11-30 | $16.95 | $31.31 | 92,000 | — | — |
| 2012-11-29 | $17.45 | $32.23 | 34,220 | — | — |
| 2012-11-28 | $17.70 | $32.69 | 33,220 | — | — |
| 2012-11-27 | $17.55 | $32.41 | 72,300 | — | — |
| 2012-11-26 | $18.20 | $33.62 | 57,040 | — | — |
| 2012-11-23 | $19.15 | $35.37 | 16,760 | — | — |
| 2012-11-21 | $19.70 | $36.39 | 61,240 | — | — |
| 2012-11-20 | $19.50 | $36.02 | 49,960 | — | — |
| 2012-11-19 | $17.90 | $33.06 | 61,140 | — | — |
| 2012-11-16 | $18.85 | $34.82 | 52,200 | — | — |
| 2012-11-15 | $17.55 | $32.41 | 122,280 | — | — |
| 2012-11-14 | $19.20 | $35.46 | 52,660 | — | — |
| 2012-11-13 | $19.85 | $36.66 | 50,320 | — | — |
| 2012-11-12 | $21.00 | $38.79 | 23,060 | — | — |
| 2012-11-09 | $21.15 | $39.06 | 56,960 | — | — |
| 2012-11-08 | $21.90 | $40.45 | 22,640 | — | — |
| 2012-11-07 | $21.60 | $39.90 | 34,880 | — | — |
| 2012-11-06 | $22.75 | $42.02 | 23,260 | — | — |
| 2012-11-05 | $22.50 | $41.56 | 39,240 | — | — |
| 2012-11-02 | $21.45 | $39.62 | 42,880 | — | — |
| 2012-11-01 | $21.80 | $40.26 | 24,480 | — | — |
| 2012-10-31 | $21.75 | $40.17 | 28,640 | — | — |
| 2012-10-26 | $21.85 | $40.36 | 27,520 | — | — |
| 2012-10-25 | $22.00 | $40.63 | 27,640 | — | — |
| 2012-10-24 | $21.85 | $40.36 | 58,400 | — | — |
| 2012-10-23 | $22.55 | $41.65 | 60,840 | — | — |
| 2012-10-22 | $22.80 | $42.11 | 95,760 | — | — |
| 2012-10-19 | $24.20 | $44.70 | 57,300 | — | — |
| 2012-10-18 | $23.75 | $43.87 | 29,380 | — | — |
| 2012-10-17 | $23.85 | $44.05 | 16,460 | — | — |
| 2012-10-16 | $23.75 | $43.87 | 26,500 | — | — |
| 2012-10-15 | $23.75 | $43.87 | 74,680 | — | — |
| 2012-10-12 | $22.80 | $42.11 | 36,240 | — | — |
| 2012-10-11 | $23.35 | $43.13 | 64,380 | — | — |
| 2012-10-10 | $23.75 | $43.87 | 25,700 | — | — |
| 2012-10-09 | $23.65 | $43.68 | 46,820 | — | — |
| 2012-10-08 | $24.25 | $44.79 | 73,440 | — | — |
| 2012-10-05 | $24.90 | $45.99 | 27,080 | — | — |
| 2012-10-04 | $25.00 | $46.18 | 46,600 | — | — |
| 2012-10-03 | $25.00 | $46.18 | 46,940 | — | — |
| 2012-10-02 | $25.00 | $46.18 | 53,420 | — | — |
| 2012-10-01 | $25.30 | $46.73 | 48,080 | — | — |
| 2012-09-28 | $25.90 | $47.84 | 59,160 | — | — |
| 2012-09-27 | $26.80 | $49.50 | 34,820 | — | — |
| 2012-09-26 | $26.25 | $48.48 | 64,040 | — | — |
| 2012-09-25 | $26.75 | $49.41 | 64,760 | — | — |
| 2012-09-24 | $28.00 | $51.72 | 41,720 | — | — |
| 2012-09-21 | $28.20 | $52.09 | 49,820 | — | — |
| 2012-09-20 | $28.65 | $52.92 | 30,300 | — | — |
| 2012-09-19 | $28.75 | $53.10 | 52,840 | — | — |
| 2012-09-18 | $29.20 | $53.93 | 41,960 | — | — |
| 2012-09-17 | $30.25 | $55.87 | 53,580 | — | — |
| 2012-09-14 | $30.30 | $55.96 | 108,620 | — | — |
| 2012-09-13 | $29.45 | $54.39 | 189,740 | — | — |
| 2012-09-12 | $27.60 | $50.98 | 162,480 | — | — |
| 2012-09-11 | $26.70 | $49.31 | 24,840 | — | — |
| 2012-09-10 | $27.15 | $50.15 | 31,120 | — | — |
| 2012-09-07 | $27.35 | $50.52 | 28,540 | — | — |
| 2012-09-06 | $26.30 | $48.58 | 49,600 | — | — |
| 2012-09-05 | $26.05 | $48.11 | 33,040 | — | — |
| 2012-09-04 | $27.65 | $49.68 | 61,220 | — | — |
| 2012-08-31 | $26.90 | $48.34 | 33,120 | — | — |
| 2012-08-30 | $26.95 | $48.43 | 46,280 | — | — |
| 2012-08-29 | $27.30 | $49.06 | 40,840 | — | — |
| 2012-08-28 | $28.00 | $50.31 | 41,500 | — | — |
| 2012-08-27 | $28.15 | $50.58 | 18,000 | — | — |
| 2012-08-24 | $28.60 | $51.39 | 30,380 | — | — |
| 2012-08-23 | $27.10 | $48.70 | 24,140 | — | — |
| 2012-08-22 | $27.70 | $49.77 | 28,960 | — | — |
| 2012-08-21 | $28.70 | $51.57 | 27,580 | — | — |
| 2012-08-20 | $28.55 | $51.30 | 21,780 | — | — |
| 2012-08-17 | $27.70 | $49.77 | 15,640 | — | — |
| 2012-08-16 | $27.30 | $49.06 | 16,340 | — | — |
| 2012-08-15 | $27.50 | $49.41 | 17,860 | — | — |
| 2012-08-14 | $27.45 | $49.32 | 21,940 | — | — |
| 2012-08-13 | $27.05 | $48.61 | 19,800 | — | — |
| 2012-08-10 | $27.55 | $49.50 | 28,760 | — | — |
| 2012-08-09 | $27.80 | $49.95 | 34,380 | — | — |
| 2012-08-08 | $27.70 | $49.77 | 28,680 | — | — |
| 2012-08-07 | $27.70 | $49.77 | 52,420 | — | — |
| 2012-08-06 | $26.80 | $48.16 | 83,260 | — | — |
| 2012-08-03 | $26.80 | $48.16 | 64,680 | — | — |
| 2012-08-02 | $23.70 | $42.59 | 35,440 | — | — |
| 2012-08-01 | $23.85 | $42.86 | 44,040 | — | — |
| 2012-07-31 | $24.50 | $44.02 | 18,300 | — | — |
| 2012-07-30 | $24.90 | $44.74 | 34,680 | — | — |
| 2012-07-27 | $25.05 | $45.01 | 49,680 | — | — |
| 2012-07-26 | $24.00 | $43.13 | 82,800 | — | — |
| 2012-07-25 | $25.95 | $46.63 | 67,160 | — | — |
| 2012-07-24 | $27.20 | $48.88 | 109,440 | — | — |
| 2012-07-23 | $27.85 | $50.04 | 49,060 | — | — |
| 2012-07-20 | $28.30 | $50.85 | 39,120 | — | — |
| 2012-07-19 | $28.25 | $50.76 | 103,520 | — | — |
| 2012-07-18 | $27.70 | $49.77 | 23,800 | — | — |
| 2012-07-17 | $27.60 | $49.59 | 48,300 | — | — |
| 2012-07-16 | $27.50 | $49.41 | 19,780 | — | — |
| 2012-07-13 | $27.45 | $49.32 | 40,660 | — | — |
| 2012-07-12 | $27.50 | $49.41 | 55,180 | — | — |
| 2012-07-11 | $27.85 | $50.04 | 55,940 | — | — |
| 2012-07-10 | $26.50 | $47.62 | 64,520 | — | — |
| 2012-07-09 | $27.05 | $48.61 | 148,980 | — | — |
| 2012-07-06 | $28.30 | $50.85 | 58,240 | — | — |
| 2012-07-05 | $26.25 | $47.17 | 32,700 | — | — |
| 2012-07-03 | $26.35 | $47.35 | 37,280 | — | — |
| 2012-07-02 | $25.40 | $45.64 | 113,400 | — | — |
| 2012-06-29 | $24.35 | $43.75 | 53,400 | — | — |
| 2012-06-28 | $24.00 | $43.13 | 53,720 | — | — |
| 2012-06-27 | $23.85 | $42.86 | 65,200 | — | — |
| 2012-06-26 | $23.85 | $42.86 | 38,540 | — | — |
| 2012-06-25 | $24.55 | $44.11 | 21,340 | — | — |
| 2012-06-22 | $24.50 | $44.02 | 22,580 | — | — |
| 2012-06-21 | $24.70 | $44.38 | 20,300 | — | — |
| 2012-06-20 | $25.25 | $45.37 | 17,960 | — | — |
| 2012-06-19 | $24.95 | $44.83 | 25,340 | — | — |
| 2012-06-18 | $24.85 | $44.65 | 21,860 | — | — |
| 2012-06-15 | $25.10 | $45.10 | 28,280 | — | — |
| 2012-06-14 | $24.20 | $43.49 | 26,720 | — | — |
| 2012-06-13 | $24.75 | $44.47 | 35,340 | — | — |
| 2012-06-12 | $25.25 | $45.37 | 35,660 | — | — |
| 2012-06-11 | $24.75 | $44.47 | 43,560 | — | — |
| 2012-06-08 | $25.20 | $45.28 | 18,620 | — | — |
| 2012-06-07 | $25.15 | $45.19 | 46,080 | — | — |
| 2012-06-06 | $25.75 | $46.27 | 57,700 | — | — |
| 2012-06-05 | $25.25 | $45.37 | 37,360 | — | — |
| 2012-06-04 | $25.10 | $45.10 | 36,600 | — | — |
| 2012-06-01 | $25.25 | $45.37 | 43,740 | — | — |
| 2012-05-31 | $26.75 | $48.07 | 28,240 | — | — |
| 2012-05-30 | $26.80 | $48.16 | 37,040 | — | — |
| 2012-05-29 | $27.55 | $49.50 | 64,120 | — | — |
| 2012-05-25 | $26.25 | $47.17 | 71,260 | — | — |
| 2012-05-24 | $25.45 | $45.73 | 36,540 | — | — |
| 2012-05-23 | $25.05 | $45.01 | 36,200 | — | — |
| 2012-05-22 | $24.95 | $44.83 | 37,200 | — | — |
| 2012-05-21 | $25.55 | $45.91 | 57,980 | — | — |
| 2012-05-18 | $24.10 | $43.31 | 62,960 | — | — |
| 2012-05-17 | $25.15 | $45.19 | 72,340 | — | — |
| 2012-05-16 | $27.25 | $47.62 | 97,540 | — | — |
| 2012-05-15 | $28.30 | $49.45 | 72,320 | — | — |
| 2012-05-14 | $27.65 | $48.32 | 54,740 | — | — |
| 2012-05-11 | $28.45 | $49.71 | 45,600 | — | — |
| 2012-05-10 | $29.20 | $51.03 | 63,140 | — | — |
| 2012-05-09 | $28.20 | $49.28 | 71,620 | — | — |
| 2012-05-08 | $28.20 | $49.28 | 59,200 | — | — |
| 2012-05-07 | $28.70 | $50.15 | 86,000 | — | — |
| 2012-05-04 | $30.10 | $52.60 | 72,280 | — | — |
| 2012-05-03 | $30.95 | $54.08 | 46,320 | — | — |
| 2012-05-02 | $31.35 | $54.78 | 27,200 | — | — |
| 2012-05-01 | $31.55 | $55.13 | 35,880 | — | — |
| 2012-04-30 | $31.75 | $55.48 | 68,140 | — | — |
| 2012-04-27 | $31.80 | $55.57 | 47,520 | — | — |
| 2012-04-26 | $32.20 | $56.27 | 61,260 | — | — |
| 2012-04-25 | $31.85 | $55.66 | 75,900 | — | — |
| 2012-04-24 | $32.05 | $56.01 | 79,200 | — | — |
| 2012-04-23 | $32.25 | $56.36 | 93,920 | — | — |
| 2012-04-20 | $31.90 | $55.74 | 173,000 | — | — |
| 2012-04-19 | $31.40 | $54.87 | 1,280,260 | — | — |
| 2012-04-18 | $33.65 | $58.80 | 236,140 | — | — |
| 2012-04-17 | $39.15 | $68.41 | 56,480 | — | — |
| 2012-04-16 | $38.90 | $67.98 | 32,940 | — | — |
| 2012-04-13 | $40.35 | $70.51 | 37,380 | — | — |
| 2012-04-12 | $40.10 | $70.07 | 25,880 | — | — |
| 2012-04-11 | $40.30 | $70.42 | 18,400 | — | — |
| 2012-04-10 | $39.40 | $68.85 | 82,620 | — | — |
| 2012-04-09 | $39.00 | $68.15 | 61,660 | — | — |
| 2012-04-05 | $41.30 | $72.17 | 42,100 | — | — |
| 2012-04-04 | $42.50 | $74.27 | 47,440 | — | — |
| 2012-04-03 | $42.95 | $75.05 | 38,680 | — | — |
| 2012-04-02 | $43.35 | $75.75 | 42,380 | — | — |
| 2012-03-30 | $43.40 | $75.84 | 77,900 | — | — |
| 2012-03-29 | $43.95 | $76.80 | 61,020 | — | — |
| 2012-03-28 | $43.25 | $75.58 | 89,740 | — | — |
| 2012-03-27 | $39.85 | $69.64 | 30,960 | — | — |
| 2012-03-26 | $39.00 | $68.15 | 29,600 | — | — |
| 2012-03-23 | $38.90 | $67.98 | 20,360 | — | — |
| 2012-03-22 | $38.70 | $67.63 | 25,060 | — | — |
| 2012-03-21 | $39.50 | $69.02 | 32,440 | — | — |
| 2012-03-20 | $39.40 | $68.85 | 82,720 | — | — |
| 2012-03-19 | $38.40 | $67.10 | 86,600 | — | — |
| 2012-03-16 | $37.15 | $64.92 | 161,360 | — | — |
| 2012-03-15 | $33.55 | $58.63 | 22,620 | — | — |
| 2012-03-14 | $32.20 | $56.27 | 22,980 | — | — |
| 2012-03-13 | $32.75 | $57.23 | 10,720 | — | — |
| 2012-03-12 | $32.30 | $56.44 | 14,580 | — | — |
| 2012-03-09 | $32.70 | $57.14 | 24,720 | — | — |
| 2012-03-08 | $33.10 | $57.84 | 18,240 | — | — |
| 2012-03-07 | $32.60 | $56.97 | 12,840 | — | — |
| 2012-03-06 | $31.85 | $55.66 | 24,920 | — | — |
| 2012-03-05 | $32.40 | $56.62 | 31,860 | — | — |
| 2012-03-02 | $32.30 | $56.44 | 10,480 | — | — |
| 2012-03-01 | $32.75 | $57.23 | 14,400 | — | — |
| 2012-02-29 | $32.10 | $56.09 | 10,160 | — | — |
| 2012-02-28 | $32.25 | $56.36 | 7,120 | — | — |
| 2012-02-27 | $32.15 | $56.18 | 23,960 | — | — |
| 2012-02-24 | $32.80 | $57.32 | 17,740 | — | — |
| 2012-02-23 | $32.05 | $56.01 | 12,920 | — | — |
| 2012-02-22 | $31.85 | $55.66 | 17,620 | — | — |
| 2012-02-21 | $32.15 | $56.18 | 14,680 | — | — |
| 2012-02-17 | $33.15 | $57.93 | 26,000 | — | — |
| 2012-02-16 | $32.90 | $57.49 | 10,360 | — | — |
| 2012-02-15 | $32.00 | $55.92 | 16,780 | — | — |
| 2012-02-14 | $32.60 | $56.97 | 39,220 | — | — |
| 2012-02-13 | $31.75 | $55.48 | 46,640 | — | — |
| 2012-02-10 | $30.85 | $53.91 | 94,160 | — | — |
| 2012-02-09 | $32.35 | $56.53 | 20,720 | — | — |
| 2012-02-08 | $32.50 | $56.79 | 33,640 | — | — |
| 2012-02-07 | $33.65 | $58.80 | 22,280 | — | — |
| 2012-02-06 | $34.95 | $59.76 | 28,260 | — | — |
| 2012-02-03 | $34.15 | $58.39 | 22,400 | — | — |
| 2012-02-02 | $33.40 | $57.11 | 14,460 | — | — |
| 2012-02-01 | $33.40 | $57.11 | 12,460 | — | — |
| 2012-01-31 | $33.40 | $57.11 | 26,680 | — | — |
| 2012-01-30 | $33.10 | $56.60 | 30,020 | — | — |
| 2012-01-27 | $32.80 | $56.09 | 21,280 | — | — |
| 2012-01-26 | $33.00 | $56.43 | 41,420 | — | — |
| 2012-01-25 | $32.25 | $55.15 | 14,080 | — | — |
| 2012-01-24 | $31.75 | $54.29 | 22,800 | — | — |
| 2012-01-23 | $31.90 | $54.55 | 57,400 | — | — |
| 2012-01-20 | $30.85 | $52.75 | 72,020 | — | — |
| 2012-01-19 | $29.05 | $49.67 | 15,060 | — | — |
| 2012-01-18 | $28.65 | $48.99 | 9,940 | — | — |
| 2012-01-17 | $28.30 | $48.39 | 19,460 | — | — |
| 2012-01-13 | $27.65 | $47.28 | 18,800 | — | — |
| 2012-01-12 | $27.55 | $47.11 | 27,620 | — | — |
| 2012-01-11 | $26.95 | $46.08 | 15,760 | — | — |
| 2012-01-10 | $26.65 | $45.57 | 20,240 | — | — |
| 2012-01-09 | $26.45 | $45.23 | 20,860 | — | — |
| 2012-01-06 | $26.25 | $44.89 | 22,000 | — | — |
| 2012-01-05 | $26.85 | $45.91 | 16,960 | — | — |
| 2012-01-04 | $26.90 | $46.00 | 27,560 | — | — |
| 2012-01-03 | $25.80 | $44.12 | 34,900 | — | — |