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
- 1973-02-21 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 | $16.89 | $16.89 | 2,124,600 | — | — |
| 2012-12-28 | $16.42 | $16.42 | 1,216,800 | — | — |
| 2012-12-27 | $16.56 | $16.56 | 2,040,900 | — | — |
| 2012-12-26 | $16.54 | $16.54 | 1,202,700 | — | — |
| 2012-12-24 | $16.54 | $16.54 | 1,087,000 | — | — |
| 2012-12-21 | $16.75 | $16.75 | 2,762,600 | — | — |
| 2012-12-20 | $16.87 | $16.87 | 1,464,000 | — | — |
| 2012-12-19 | $16.69 | $16.69 | 2,015,500 | — | — |
| 2012-12-18 | $16.77 | $16.77 | 2,267,500 | — | — |
| 2012-12-17 | $16.47 | $16.47 | 2,713,600 | — | — |
| 2012-12-14 | $16.49 | $16.49 | 1,815,600 | — | — |
| 2012-12-13 | $16.33 | $16.33 | 2,183,700 | — | — |
| 2012-12-12 | $16.60 | $16.60 | 5,054,100 | — | — |
| 2012-12-11 | $16.60 | $16.60 | 3,024,700 | — | — |
| 2012-12-10 | $16.33 | $16.33 | 3,001,700 | — | — |
| 2012-12-07 | $15.84 | $15.84 | 2,174,000 | — | — |
| 2012-12-06 | $15.90 | $15.90 | 1,751,800 | — | — |
| 2012-12-05 | $15.73 | $15.73 | 1,631,000 | — | — |
| 2012-12-04 | $15.78 | $15.78 | 1,882,900 | — | — |
| 2012-12-03 | $15.57 | $15.57 | 1,949,100 | — | — |
| 2012-11-30 | $15.64 | $15.64 | 1,993,900 | — | — |
| 2012-11-29 | $15.76 | $15.76 | 3,812,200 | — | — |
| 2012-11-28 | $15.79 | $15.79 | 1,928,300 | — | — |
| 2012-11-27 | $15.56 | $15.56 | 1,585,400 | — | — |
| 2012-11-26 | $15.67 | $15.67 | 1,881,000 | — | — |
| 2012-11-23 | $15.93 | $15.93 | 1,460,100 | — | — |
| 2012-11-21 | $15.46 | $15.46 | 1,728,100 | — | — |
| 2012-11-20 | $15.29 | $15.29 | 3,839,300 | — | — |
| 2012-11-19 | $15.35 | $15.35 | 1,894,700 | — | — |
| 2012-11-16 | $15.03 | $15.03 | 2,972,600 | — | — |
| 2012-11-15 | $14.86 | $14.86 | 2,523,600 | — | — |
| 2012-11-14 | $15.23 | $15.23 | 5,926,800 | — | — |
| 2012-11-13 | $15.54 | $15.54 | 1,907,600 | — | — |
| 2012-11-12 | $15.68 | $15.68 | 2,360,200 | — | — |
| 2012-11-09 | $15.51 | $15.51 | 3,254,100 | — | — |
| 2012-11-08 | $15.39 | $15.39 | 2,963,900 | — | — |
| 2012-11-07 | $15.52 | $15.52 | 3,729,900 | — | — |
| 2012-11-06 | $15.93 | $15.93 | 4,754,700 | — | — |
| 2012-11-05 | $15.68 | $15.68 | 4,002,100 | — | — |
| 2012-11-02 | $15.31 | $15.31 | 3,483,000 | — | — |
| 2012-11-01 | $15.42 | $15.42 | 3,632,300 | — | — |
| 2012-10-31 | $14.62 | $14.62 | 3,608,200 | — | — |
| 2012-10-26 | $14.50 | $14.50 | 4,013,200 | — | — |
| 2012-10-25 | $14.73 | $14.73 | 12,413,200 | — | — |
| 2012-10-24 | $13.62 | $13.62 | 5,227,300 | — | — |
| 2012-10-23 | $13.80 | $13.80 | 5,320,200 | — | — |
| 2012-10-22 | $14.17 | $14.17 | 2,993,300 | — | — |
| 2012-10-19 | $14.12 | $14.12 | 4,315,700 | — | — |
| 2012-10-18 | $14.25 | $14.25 | 2,528,000 | — | — |
| 2012-10-17 | $14.16 | $14.16 | 2,398,800 | — | — |
| 2012-10-16 | $14.10 | $14.10 | 1,987,000 | — | — |
| 2012-10-15 | $13.73 | $13.73 | 2,506,800 | — | — |
| 2012-10-12 | $13.62 | $13.62 | 2,221,000 | — | — |
| 2012-10-11 | $13.68 | $13.68 | 2,545,100 | — | — |
| 2012-10-10 | $13.49 | $13.49 | 2,648,900 | — | — |
| 2012-10-09 | $13.79 | $13.79 | 3,596,000 | — | — |
| 2012-10-08 | $14.00 | $14.00 | 2,285,300 | — | — |
| 2012-10-05 | $14.07 | $14.07 | 2,906,300 | — | — |
| 2012-10-04 | $14.09 | $14.09 | 4,707,100 | — | — |
| 2012-10-03 | $13.97 | $13.97 | 3,765,800 | — | — |
| 2012-10-02 | $14.16 | $14.16 | 3,520,300 | — | — |
| 2012-10-01 | $14.14 | $14.14 | 4,351,200 | — | — |
| 2012-09-28 | $14.22 | $14.22 | 3,491,500 | — | — |
| 2012-09-27 | $14.43 | $14.43 | 4,967,900 | — | — |
| 2012-09-26 | $14.05 | $14.05 | 5,912,700 | — | — |
| 2012-09-25 | $14.32 | $14.32 | 5,523,200 | — | — |
| 2012-09-24 | $14.41 | $14.41 | 4,154,700 | — | — |
| 2012-09-21 | $14.60 | $14.60 | 3,245,800 | — | — |
| 2012-09-20 | $14.70 | $14.70 | 3,716,700 | — | — |
| 2012-09-19 | $14.98 | $14.98 | 5,416,600 | — | — |
| 2012-09-18 | $15.15 | $15.15 | 6,547,600 | — | — |
| 2012-09-17 | $15.67 | $15.67 | 3,263,400 | — | — |
| 2012-09-14 | $16.43 | $16.43 | 3,078,500 | — | — |
| 2012-09-13 | $16.20 | $16.20 | 4,217,600 | — | — |
| 2012-09-12 | $15.85 | $15.85 | 2,186,000 | — | — |
| 2012-09-11 | $15.89 | $15.89 | 2,103,300 | — | — |
| 2012-09-10 | $16.02 | $16.02 | 2,693,800 | — | — |
| 2012-09-07 | $16.28 | $16.28 | 4,056,100 | — | — |
| 2012-09-06 | $15.96 | $15.96 | 2,515,700 | — | — |
| 2012-09-05 | $15.43 | $15.43 | 2,138,700 | — | — |
| 2012-09-04 | $15.58 | $15.58 | 1,514,700 | — | — |
| 2012-08-31 | $15.62 | $15.62 | 1,468,200 | — | — |
| 2012-08-30 | $15.45 | $15.45 | 1,246,800 | — | — |
| 2012-08-29 | $15.62 | $15.62 | 1,537,100 | — | — |
| 2012-08-28 | $15.70 | $15.70 | 2,342,300 | — | — |
| 2012-08-27 | $15.60 | $15.60 | 1,490,100 | — | — |
| 2012-08-24 | $15.74 | $15.74 | 2,379,300 | — | — |
| 2012-08-23 | $15.55 | $15.55 | 2,053,700 | — | — |
| 2012-08-22 | $15.70 | $15.70 | 2,518,300 | — | — |
| 2012-08-21 | $15.79 | $15.79 | 3,363,500 | — | — |
| 2012-08-20 | $15.70 | $15.70 | 2,446,400 | — | — |
| 2012-08-17 | $15.94 | $15.94 | 1,844,400 | — | — |
| 2012-08-16 | $15.89 | $15.89 | 2,768,300 | — | — |
| 2012-08-15 | $15.43 | $15.43 | 1,260,500 | — | — |
| 2012-08-14 | $15.28 | $15.28 | 1,879,700 | — | — |
| 2012-08-13 | $15.52 | $15.52 | 2,486,200 | — | — |
| 2012-08-10 | $15.59 | $15.59 | 1,766,200 | — | — |
| 2012-08-09 | $15.49 | $15.49 | 2,132,000 | — | — |
| 2012-08-08 | $15.37 | $15.37 | 2,325,400 | — | — |
| 2012-08-07 | $15.35 | $15.35 | 2,767,400 | — | — |
| 2012-08-06 | $14.86 | $14.86 | 2,076,500 | — | — |
| 2012-08-03 | $14.80 | $14.80 | 3,334,400 | — | — |
| 2012-08-02 | $14.36 | $14.36 | 3,072,500 | — | — |
| 2012-08-01 | $14.49 | $14.49 | 2,945,200 | — | — |
| 2012-07-31 | $14.71 | $14.71 | 3,490,300 | — | — |
| 2012-07-30 | $14.63 | $14.63 | 4,165,600 | — | — |
| 2012-07-27 | $14.97 | $14.97 | 3,825,700 | — | — |
| 2012-07-26 | $14.85 | $14.85 | 8,570,700 | — | — |
| 2012-07-25 | $13.45 | $13.45 | 2,935,100 | — | — |
| 2012-07-24 | $13.23 | $13.23 | 2,512,300 | — | — |
| 2012-07-23 | $13.38 | $13.38 | 2,334,900 | — | — |
| 2012-07-20 | $13.64 | $13.64 | 2,303,100 | — | — |
| 2012-07-19 | $13.82 | $13.82 | 3,861,700 | — | — |
| 2012-07-18 | $13.63 | $13.63 | 2,582,300 | — | — |
| 2012-07-17 | $13.23 | $13.23 | 2,155,000 | — | — |
| 2012-07-16 | $13.10 | $13.10 | 1,695,700 | — | — |
| 2012-07-13 | $13.21 | $13.21 | 3,299,400 | — | — |
| 2012-07-12 | $13.05 | $13.05 | 2,659,600 | — | — |
| 2012-07-11 | $13.25 | $13.25 | 3,066,300 | — | — |
| 2012-07-10 | $13.16 | $13.16 | 2,743,200 | — | — |
| 2012-07-09 | $13.44 | $13.44 | 3,506,300 | — | — |
| 2012-07-06 | $13.67 | $13.67 | 3,572,800 | — | — |
| 2012-07-05 | $14.39 | $14.39 | 2,612,000 | — | — |
| 2012-07-03 | $14.35 | $14.35 | 1,260,800 | — | — |
| 2012-07-02 | $14.01 | $14.01 | 2,740,600 | — | — |
| 2012-06-29 | $14.06 | $14.06 | 3,009,500 | — | — |
| 2012-06-28 | $13.44 | $13.44 | 3,524,400 | — | — |
| 2012-06-27 | $13.86 | $13.86 | 2,116,400 | — | — |
| 2012-06-26 | $13.70 | $13.70 | 2,239,000 | — | — |
| 2012-06-25 | $13.68 | $13.68 | 2,422,700 | — | — |
| 2012-06-22 | $14.31 | $14.31 | 2,265,300 | — | — |
| 2012-06-21 | $14.10 | $14.10 | 3,455,900 | — | — |
| 2012-06-20 | $14.82 | $14.82 | 2,800,000 | — | — |
| 2012-06-19 | $14.75 | $14.75 | 2,683,600 | — | — |
| 2012-06-18 | $14.48 | $14.48 | 1,965,000 | — | — |
| 2012-06-15 | $14.46 | $14.46 | 2,879,300 | — | — |
| 2012-06-14 | $14.13 | $14.13 | 3,789,100 | — | — |
| 2012-06-13 | $14.02 | $14.02 | 4,753,000 | — | — |
| 2012-06-12 | $14.10 | $14.10 | 2,620,700 | — | — |
| 2012-06-11 | $13.88 | $13.88 | 2,794,900 | — | — |
| 2012-06-08 | $14.38 | $14.38 | 3,049,000 | — | — |
| 2012-06-07 | $14.06 | $14.06 | 2,342,000 | — | — |
| 2012-06-06 | $14.24 | $14.24 | 2,880,000 | — | — |
| 2012-06-05 | $13.88 | $13.88 | 3,213,500 | — | — |
| 2012-06-04 | $13.59 | $13.59 | 2,695,600 | — | — |
| 2012-06-01 | $13.61 | $13.61 | 5,723,900 | — | — |
| 2012-05-31 | $14.45 | $14.45 | 4,844,900 | — | — |
| 2012-05-30 | $14.76 | $14.76 | 2,678,900 | — | — |
| 2012-05-29 | $15.14 | $15.14 | 2,327,900 | — | — |
| 2012-05-25 | $14.79 | $14.79 | 2,829,800 | — | — |
| 2012-05-24 | $14.76 | $14.76 | 3,216,400 | — | — |
| 2012-05-23 | $14.99 | $14.99 | 5,600,000 | — | — |
| 2012-05-22 | $14.59 | $14.59 | 2,207,600 | — | — |
| 2012-05-21 | $14.64 | $14.64 | 2,855,300 | — | — |
| 2012-05-18 | $14.32 | $14.32 | 3,459,700 | — | — |
| 2012-05-17 | $14.59 | $14.59 | 2,099,800 | — | — |
| 2012-05-16 | $15.02 | $15.02 | 3,232,000 | — | — |
| 2012-05-15 | $15.42 | $15.42 | 3,195,800 | — | — |
| 2012-05-14 | $15.60 | $15.60 | 2,127,300 | — | — |
| 2012-05-11 | $15.71 | $15.71 | 2,829,000 | — | — |
| 2012-05-10 | $15.62 | $15.62 | 2,669,100 | — | — |
| 2012-05-09 | $15.67 | $15.67 | 2,349,200 | — | — |
| 2012-05-08 | $15.82 | $15.82 | 3,545,500 | — | — |
| 2012-05-07 | $16.03 | $16.03 | 1,916,900 | — | — |
| 2012-05-04 | $16.13 | $16.13 | 3,433,600 | — | — |
| 2012-05-03 | $16.55 | $16.55 | 1,924,700 | — | — |
| 2012-05-02 | $17.06 | $17.06 | 2,353,100 | — | — |
| 2012-05-01 | $17.21 | $17.21 | 4,425,000 | — | — |
| 2012-04-30 | $17.21 | $17.21 | 2,055,900 | — | — |
| 2012-04-27 | $17.39 | $17.39 | 3,848,800 | — | — |
| 2012-04-26 | $17.20 | $17.20 | 11,012,200 | — | — |
| 2012-04-25 | $16.83 | $16.83 | 5,520,300 | — | — |
| 2012-04-24 | $16.03 | $16.03 | 2,647,000 | — | — |
| 2012-04-23 | $16.14 | $16.14 | 1,885,100 | — | — |
| 2012-04-20 | $16.30 | $16.30 | 2,788,700 | — | — |
| 2012-04-19 | $16.57 | $16.57 | 2,333,000 | — | — |
| 2012-04-18 | $16.74 | $16.74 | 2,257,400 | — | — |
| 2012-04-17 | $16.83 | $16.83 | 2,411,400 | — | — |
| 2012-04-16 | $16.29 | $16.29 | 3,077,100 | — | — |
| 2012-04-13 | $16.29 | $16.29 | 1,374,600 | — | — |
| 2012-04-12 | $16.78 | $16.78 | 2,493,600 | — | — |
| 2012-04-11 | $16.11 | $16.11 | 2,720,300 | — | — |
| 2012-04-10 | $15.67 | $15.67 | 2,949,000 | — | — |
| 2012-04-09 | $16.08 | $16.08 | 2,443,300 | — | — |
| 2012-04-05 | $16.42 | $16.42 | 4,112,000 | — | — |
| 2012-04-04 | $16.17 | $16.17 | 3,917,600 | — | — |
| 2012-04-03 | $16.66 | $16.66 | 1,878,200 | — | — |
| 2012-04-02 | $17.02 | $17.02 | 2,095,600 | — | — |
| 2012-03-30 | $16.89 | $16.89 | 2,523,700 | — | — |
| 2012-03-29 | $16.74 | $16.74 | 2,248,300 | — | — |
| 2012-03-28 | $16.76 | $16.76 | 2,568,900 | — | — |
| 2012-03-27 | $17.24 | $17.24 | 2,848,100 | — | — |
| 2012-03-26 | $17.18 | $17.18 | 2,586,200 | — | — |
| 2012-03-23 | $16.82 | $16.82 | 1,277,300 | — | — |
| 2012-03-22 | $16.74 | $16.74 | 2,507,500 | — | — |
| 2012-03-21 | $16.87 | $16.87 | 2,140,700 | — | — |
| 2012-03-20 | $16.83 | $16.83 | 2,054,500 | — | — |
| 2012-03-19 | $17.04 | $17.04 | 1,990,400 | — | — |
| 2012-03-16 | $17.05 | $17.05 | 4,283,100 | — | — |
| 2012-03-15 | $16.84 | $16.84 | 3,644,100 | — | — |
| 2012-03-14 | $16.48 | $16.48 | 2,069,500 | — | — |
| 2012-03-13 | $16.64 | $16.64 | 3,981,000 | — | — |
| 2012-03-12 | $16.11 | $16.11 | 2,023,400 | — | — |
| 2012-03-09 | $16.21 | $16.21 | 2,335,700 | — | — |
| 2012-03-08 | $15.90 | $15.90 | 3,861,600 | — | — |
| 2012-03-07 | $15.74 | $15.74 | 4,575,400 | — | — |
| 2012-03-06 | $15.14 | $15.14 | 4,628,200 | — | — |
| 2012-03-05 | $15.31 | $15.31 | 6,580,000 | — | — |
| 2012-03-02 | $16.11 | $16.11 | 3,430,400 | — | — |
| 2012-03-01 | $16.32 | $16.32 | 1,936,300 | — | — |
| 2012-02-29 | $16.42 | $16.42 | 2,734,000 | — | — |
| 2012-02-28 | $16.79 | $16.79 | 2,508,500 | — | — |
| 2012-02-27 | $16.53 | $16.53 | 2,845,000 | — | — |
| 2012-02-24 | $16.38 | $16.38 | 1,545,700 | — | — |
| 2012-02-23 | $16.58 | $16.58 | 3,166,600 | — | — |
| 2012-02-22 | $16.23 | $16.23 | 3,946,800 | — | — |
| 2012-02-21 | $16.54 | $16.54 | 3,299,500 | — | — |
| 2012-02-17 | $17.01 | $17.01 | 3,323,600 | — | — |
| 2012-02-16 | $17.30 | $17.30 | 5,285,000 | — | — |
| 2012-02-15 | $16.80 | $16.80 | 4,692,600 | — | — |
| 2012-02-14 | $16.80 | $16.80 | 4,254,800 | — | — |
| 2012-02-13 | $16.48 | $16.48 | 2,638,700 | — | — |
| 2012-02-10 | $16.50 | $16.50 | 2,458,000 | — | — |
| 2012-02-09 | $16.78 | $16.78 | 2,607,600 | — | — |
| 2012-02-08 | $16.78 | $16.78 | 3,812,700 | — | — |
| 2012-02-07 | $16.60 | $16.60 | 4,239,200 | — | — |
| 2012-02-06 | $16.68 | $16.68 | 3,253,900 | — | — |
| 2012-02-03 | $17.03 | $17.03 | 3,531,100 | — | — |
| 2012-02-02 | $16.78 | $16.78 | 4,427,100 | — | — |
| 2012-02-01 | $16.52 | $16.52 | 5,385,300 | — | — |
| 2012-01-31 | $16.35 | $16.35 | 3,582,600 | — | — |
| 2012-01-30 | $16.51 | $16.51 | 6,496,600 | — | — |
| 2012-01-27 | $16.95 | $16.95 | 6,306,500 | — | — |
| 2012-01-26 | $16.41 | $16.41 | 14,683,500 | — | — |
| 2012-01-25 | $16.13 | $16.13 | 7,331,400 | — | — |
| 2012-01-24 | $16.30 | $16.30 | 7,087,700 | — | — |
| 2012-01-23 | $16.10 | $16.10 | 6,302,800 | — | — |
| 2012-01-20 | $16.14 | $16.14 | 4,378,800 | — | — |
| 2012-01-19 | $16.12 | $16.12 | 5,559,600 | — | — |
| 2012-01-18 | $15.77 | $15.77 | 7,104,800 | — | — |
| 2012-01-17 | $15.17 | $15.17 | 4,370,500 | — | — |
| 2012-01-13 | $14.84 | $14.84 | 3,015,900 | — | — |
| 2012-01-12 | $15.07 | $15.07 | 4,814,600 | — | — |
| 2012-01-11 | $15.11 | $15.11 | 3,375,700 | — | — |
| 2012-01-10 | $15.04 | $15.04 | 5,715,600 | — | — |
| 2012-01-09 | $14.89 | $14.89 | 5,594,200 | — | — |
| 2012-01-06 | $14.63 | $14.63 | 3,583,900 | — | — |
| 2012-01-05 | $14.62 | $14.62 | 6,030,700 | — | — |
| 2012-01-04 | $14.18 | $14.18 | 5,365,000 | — | — |
| 2012-01-03 | $13.75 | $13.75 | 4,792,900 | — | — |