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
- 2005-11-15 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 | $20.00 | $20.00 | 5,900 | — | — |
| 2012-12-28 | $19.84 | $19.84 | 0 | — | — |
| 2012-12-27 | $19.84 | $19.84 | 0 | — | — |
| 2012-12-26 | $19.84 | $19.84 | 0 | — | — |
| 2012-12-24 | $19.84 | $19.84 | 0 | — | — |
| 2012-12-21 | $19.84 | $19.84 | 0 | — | — |
| 2012-12-20 | $19.84 | $19.84 | 400 | — | — |
| 2012-12-19 | $19.86 | $19.86 | 900 | — | — |
| 2012-12-18 | $19.54 | $19.54 | 2,600 | — | — |
| 2012-12-17 | $19.01 | $19.01 | 0 | — | — |
| 2012-12-14 | $19.01 | $19.01 | 0 | — | — |
| 2012-12-13 | $19.01 | $19.01 | 8,300 | — | — |
| 2012-12-12 | $18.99 | $18.99 | 0 | — | — |
| 2012-12-11 | $18.99 | $18.99 | 4,200 | — | — |
| 2012-12-10 | $19.22 | $19.22 | 1,000 | — | — |
| 2012-12-07 | $18.99 | $18.99 | 1,500 | — | — |
| 2012-12-06 | $19.01 | $19.01 | 100 | — | — |
| 2012-12-05 | $18.64 | $18.64 | 2,300 | — | — |
| 2012-12-04 | $18.23 | $18.23 | 1,100 | — | — |
| 2012-12-03 | $18.38 | $18.38 | 2,100 | — | — |
| 2012-11-30 | $18.22 | $18.22 | 0 | — | — |
| 2012-11-29 | $18.22 | $18.22 | 200 | — | — |
| 2012-11-28 | $18.14 | $18.14 | 20,100 | — | — |
| 2012-11-27 | $17.84 | $17.84 | 0 | — | — |
| 2012-11-26 | $17.84 | $17.84 | 200 | — | — |
| 2012-11-23 | $17.65 | $17.65 | 0 | — | — |
| 2012-11-21 | $17.65 | $17.65 | 300 | — | — |
| 2012-11-20 | $17.57 | $17.57 | 0 | — | — |
| 2012-11-19 | $17.57 | $17.57 | 600 | — | — |
| 2012-11-16 | $17.22 | $17.22 | 600 | — | — |
| 2012-11-15 | $17.10 | $17.10 | 200 | — | — |
| 2012-11-14 | $17.40 | $17.40 | 0 | — | — |
| 2012-11-13 | $17.40 | $17.40 | 500 | — | — |
| 2012-11-12 | $17.62 | $17.62 | 1,100 | — | — |
| 2012-11-09 | $17.40 | $17.40 | 0 | — | — |
| 2012-11-08 | $17.40 | $17.40 | 0 | — | — |
| 2012-11-07 | $17.40 | $17.40 | 400 | — | — |
| 2012-11-06 | $17.99 | $17.99 | 200 | — | — |
| 2012-11-05 | $18.51 | $18.51 | 3,400 | — | — |
| 2012-11-02 | $18.45 | $18.45 | 200 | — | — |
| 2012-11-01 | $18.19 | $18.19 | 0 | — | — |
| 2012-10-31 | $18.19 | $18.19 | 800 | — | — |
| 2012-10-26 | $17.67 | $17.67 | 0 | — | — |
| 2012-10-25 | $17.67 | $17.67 | 100 | — | — |
| 2012-10-24 | $17.34 | $17.34 | 600 | — | — |
| 2012-10-23 | $17.17 | $17.17 | 12,400 | — | — |
| 2012-10-22 | $17.18 | $17.18 | 400 | — | — |
| 2012-10-19 | $17.89 | $17.89 | 500 | — | — |
| 2012-10-18 | $18.04 | $18.04 | 400 | — | — |
| 2012-10-17 | $17.99 | $17.99 | 0 | — | — |
| 2012-10-16 | $17.99 | $17.99 | 1,700 | — | — |
| 2012-10-15 | $17.77 | $17.77 | 100 | — | — |
| 2012-10-12 | $17.53 | $17.53 | 300 | — | — |
| 2012-10-11 | $18.22 | $18.22 | 0 | — | — |
| 2012-10-10 | $18.22 | $18.22 | 0 | — | — |
| 2012-10-09 | $18.22 | $18.22 | 500 | — | — |
| 2012-10-08 | $17.81 | $17.81 | 0 | — | — |
| 2012-10-05 | $17.81 | $17.81 | 0 | — | — |
| 2012-10-04 | $17.81 | $17.81 | 0 | — | — |
| 2012-10-03 | $17.81 | $17.81 | 0 | — | — |
| 2012-10-02 | $17.81 | $17.81 | 800 | — | — |
| 2012-10-01 | $17.73 | $17.73 | 1,000 | — | — |
| 2012-09-28 | $18.24 | $18.24 | 0 | — | — |
| 2012-09-27 | $18.24 | $18.24 | 0 | — | — |
| 2012-09-26 | $18.24 | $18.24 | 0 | — | — |
| 2012-09-25 | $18.24 | $18.24 | 0 | — | — |
| 2012-09-24 | $18.24 | $18.24 | 0 | — | — |
| 2012-09-21 | $18.24 | $18.24 | 1,000 | — | — |
| 2012-09-20 | $18.45 | $18.45 | 1,000 | — | — |
| 2012-09-19 | $18.45 | $18.45 | 500 | — | — |
| 2012-09-18 | $18.61 | $18.61 | 300 | — | — |
| 2012-09-17 | $18.99 | $18.99 | 300 | — | — |
| 2012-09-14 | $19.01 | $19.01 | 100 | — | — |
| 2012-09-13 | $18.41 | $18.41 | 0 | — | — |
| 2012-09-12 | $18.41 | $18.41 | 0 | — | — |
| 2012-09-11 | $18.41 | $18.41 | 700 | — | — |
| 2012-09-10 | $18.15 | $18.15 | 0 | — | — |
| 2012-09-07 | $18.15 | $18.15 | 0 | — | — |
| 2012-09-06 | $18.15 | $18.15 | 200 | — | — |
| 2012-09-05 | $18.36 | $18.36 | 0 | — | — |
| 2012-09-04 | $18.36 | $18.36 | 0 | — | — |
| 2012-08-31 | $18.36 | $18.36 | 3,800 | — | — |
| 2012-08-30 | $18.36 | $18.36 | 300 | — | — |
| 2012-08-29 | $18.46 | $18.46 | 1,600 | — | — |
| 2012-08-28 | $18.60 | $18.60 | 0 | — | — |
| 2012-08-27 | $18.60 | $18.60 | 800 | — | — |
| 2012-08-24 | $19.18 | $19.18 | 0 | — | — |
| 2012-08-23 | $19.18 | $19.18 | 300 | — | — |
| 2012-08-22 | $19.13 | $19.13 | 12,900 | — | — |
| 2012-08-21 | $19.21 | $19.21 | 1,400 | — | — |
| 2012-08-20 | $19.08 | $19.08 | 5,600 | — | — |
| 2012-08-17 | $18.99 | $18.99 | 3,900 | — | — |
| 2012-08-16 | $18.90 | $18.90 | 1,300 | — | — |
| 2012-08-15 | $18.77 | $18.77 | 0 | — | — |
| 2012-08-14 | $18.77 | $18.77 | 1,000 | — | — |
| 2012-08-13 | $18.43 | $18.43 | 0 | — | — |
| 2012-08-10 | $18.43 | $18.43 | 0 | — | — |
| 2012-08-09 | $18.43 | $18.43 | 0 | — | — |
| 2012-08-08 | $18.43 | $18.43 | 5,700 | — | — |
| 2012-08-07 | $18.02 | $18.02 | 200 | — | — |
| 2012-08-06 | $17.82 | $17.82 | 0 | — | — |
| 2012-08-03 | $17.82 | $17.82 | 600 | — | — |
| 2012-08-02 | $17.61 | $17.61 | 0 | — | — |
| 2012-08-01 | $17.61 | $17.61 | 0 | — | — |
| 2012-07-31 | $17.61 | $17.61 | 16,100 | — | — |
| 2012-07-30 | $17.51 | $17.51 | 7,200 | — | — |
| 2012-07-27 | $17.60 | $17.60 | 1,100 | — | — |
| 2012-07-26 | $16.27 | $16.27 | 3,100 | — | — |
| 2012-07-25 | $16.15 | $16.15 | 0 | — | — |
| 2012-07-24 | $16.15 | $16.15 | 0 | — | — |
| 2012-07-23 | $16.15 | $16.15 | 800 | — | — |
| 2012-07-20 | $16.31 | $16.31 | 1,200 | — | — |
| 2012-07-19 | $16.28 | $16.28 | 0 | — | — |
| 2012-07-18 | $16.28 | $16.28 | 0 | — | — |
| 2012-07-17 | $16.28 | $16.28 | 0 | — | — |
| 2012-07-16 | $16.28 | $16.28 | 0 | — | — |
| 2012-07-13 | $16.28 | $16.28 | 500 | — | — |
| 2012-07-12 | $16.13 | $16.13 | 2,300 | — | — |
| 2012-07-11 | $16.42 | $16.42 | 1,400 | — | — |
| 2012-07-10 | $16.50 | $16.50 | 11,100 | — | — |
| 2012-07-09 | $16.50 | $16.50 | 2,500 | — | — |
| 2012-07-06 | $16.52 | $16.52 | 100 | — | — |
| 2012-07-05 | $16.25 | $16.25 | 0 | — | — |
| 2012-07-03 | $16.25 | $16.25 | 0 | — | — |
| 2012-07-02 | $16.25 | $16.25 | 0 | — | — |
| 2012-06-29 | $16.25 | $16.25 | 800 | — | — |
| 2012-06-28 | $16.02 | $16.02 | 0 | — | — |
| 2012-06-27 | $16.02 | $16.02 | 700 | — | — |
| 2012-06-26 | $16.09 | $16.09 | 3,300 | — | — |
| 2012-06-25 | $16.94 | $16.94 | 0 | — | — |
| 2012-06-22 | $16.94 | $16.94 | 0 | — | — |
| 2012-06-21 | $16.94 | $16.94 | 0 | — | — |
| 2012-06-20 | $16.94 | $16.94 | 0 | — | — |
| 2012-06-19 | $16.94 | $16.94 | 1,000 | — | — |
| 2012-06-18 | $16.53 | $16.53 | 200 | — | — |
| 2012-06-15 | $16.59 | $16.59 | 2,000 | — | — |
| 2012-06-14 | $16.63 | $16.63 | 1,200 | — | — |
| 2012-06-13 | $16.65 | $16.65 | 100 | — | — |
| 2012-06-12 | $16.88 | $16.88 | 0 | — | — |
| 2012-06-11 | $16.88 | $16.88 | 2,300 | — | — |
| 2012-06-08 | $17.06 | $17.06 | 300 | — | — |
| 2012-06-07 | $17.34 | $17.34 | 400 | — | — |
| 2012-06-06 | $16.85 | $16.85 | 0 | — | — |
| 2012-06-05 | $16.85 | $16.85 | 800 | — | — |
| 2012-06-04 | $16.63 | $16.63 | 1,200 | — | — |
| 2012-06-01 | $17.45 | $17.45 | 0 | — | — |
| 2012-05-31 | $17.45 | $17.45 | 1,100 | — | — |
| 2012-05-30 | $17.47 | $17.47 | 0 | — | — |
| 2012-05-29 | $17.47 | $17.47 | 0 | — | — |
| 2012-05-25 | $17.47 | $17.47 | 1,300 | — | — |
| 2012-05-24 | $17.58 | $17.58 | 200 | — | — |
| 2012-05-23 | $16.91 | $16.91 | 0 | — | — |
| 2012-05-22 | $16.91 | $16.91 | 0 | — | — |
| 2012-05-21 | $16.91 | $16.91 | 0 | — | — |
| 2012-05-18 | $16.91 | $16.91 | 0 | — | — |
| 2012-05-17 | $16.91 | $16.91 | 4,400 | — | — |
| 2012-05-16 | $17.78 | $17.78 | 0 | — | — |
| 2012-05-15 | $17.78 | $17.78 | 200 | — | — |
| 2012-05-14 | $18.06 | $18.06 | 0 | — | — |
| 2012-05-11 | $18.06 | $18.06 | 400 | — | — |
| 2012-05-10 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-09 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-08 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-07 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-04 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-03 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-02 | $18.38 | $18.38 | 0 | — | — |
| 2012-05-01 | $18.38 | $18.38 | 1,100 | — | — |
| 2012-04-30 | $18.16 | $18.16 | 300 | — | — |
| 2012-04-27 | $18.33 | $18.33 | 2,100 | — | — |
| 2012-04-26 | $18.83 | $18.83 | 5,900 | — | — |
| 2012-04-25 | $17.62 | $17.62 | 600 | — | — |
| 2012-04-24 | $17.33 | $17.33 | 200 | — | — |
| 2012-04-23 | $16.90 | $16.90 | 0 | — | — |
| 2012-04-20 | $16.90 | $16.90 | 0 | — | — |
| 2012-04-19 | $16.90 | $16.90 | 0 | — | — |
| 2012-04-18 | $16.90 | $16.90 | 0 | — | — |
| 2012-04-17 | $16.90 | $16.90 | 0 | — | — |
| 2012-04-16 | $16.90 | $16.90 | 1,000 | — | — |
| 2012-04-13 | $17.01 | $17.01 | 0 | — | — |
| 2012-04-12 | $17.01 | $17.01 | 1,000 | — | — |
| 2012-04-11 | $16.65 | $16.65 | 0 | — | — |
| 2012-04-10 | $16.65 | $16.65 | 800 | — | — |
| 2012-04-09 | $17.22 | $17.22 | 1,000 | — | — |
| 2012-04-05 | $17.17 | $17.17 | 0 | — | — |
| 2012-04-04 | $17.17 | $17.17 | 1,500 | — | — |
| 2012-04-03 | $17.14 | $17.14 | 800 | — | — |
| 2012-04-02 | $16.87 | $16.87 | 700 | — | — |
| 2012-03-30 | $16.76 | $16.76 | 1,000 | — | — |
| 2012-03-29 | $16.74 | $16.74 | 0 | — | — |
| 2012-03-28 | $16.74 | $16.74 | 300 | — | — |
| 2012-03-27 | $17.11 | $17.11 | 0 | — | — |
| 2012-03-26 | $17.11 | $17.11 | 400 | — | — |
| 2012-03-23 | $16.90 | $16.90 | 0 | — | — |
| 2012-03-22 | $16.90 | $16.90 | 800 | — | — |
| 2012-03-21 | $17.31 | $17.31 | 2,200 | — | — |
| 2012-03-20 | $17.31 | $17.31 | 300 | — | — |
| 2012-03-19 | $17.31 | $17.31 | 1,600 | — | — |
| 2012-03-16 | $17.35 | $17.35 | 0 | — | — |
| 2012-03-15 | $17.35 | $17.35 | 0 | — | — |
| 2012-03-14 | $17.35 | $17.35 | 300 | — | — |
| 2012-03-13 | $17.48 | $17.48 | 0 | — | — |
| 2012-03-12 | $17.48 | $17.48 | 0 | — | — |
| 2012-03-09 | $17.48 | $17.48 | 1,600 | — | — |
| 2012-03-08 | $16.80 | $16.80 | 0 | — | — |
| 2012-03-07 | $16.80 | $16.80 | 0 | — | — |
| 2012-03-06 | $16.80 | $16.80 | 700 | — | — |
| 2012-03-05 | $17.76 | $17.76 | 600 | — | — |
| 2012-03-02 | $18.19 | $18.19 | 400 | — | — |
| 2012-03-01 | $18.20 | $18.20 | 4,100 | — | — |
| 2012-02-29 | $18.02 | $18.02 | 4,100 | — | — |
| 2012-02-28 | $17.27 | $17.27 | 20,300 | — | — |
| 2012-02-27 | $17.09 | $17.09 | 1,500 | — | — |
| 2012-02-24 | $17.07 | $17.07 | 2,100 | — | — |
| 2012-02-23 | $17.10 | $17.10 | 3,400 | — | — |
| 2012-02-22 | $16.83 | $16.83 | 300 | — | — |
| 2012-02-21 | $16.83 | $16.83 | 1,400 | — | — |
| 2012-02-17 | $16.91 | $16.91 | 700 | — | — |
| 2012-02-16 | $16.90 | $16.90 | 1,600 | — | — |
| 2012-02-15 | $16.85 | $16.85 | 0 | — | — |
| 2012-02-14 | $16.85 | $16.85 | 500 | — | — |
| 2012-02-13 | $17.02 | $17.02 | 500 | — | — |
| 2012-02-10 | $17.01 | $17.01 | 2,700 | — | — |
| 2012-02-09 | $16.89 | $16.89 | 3,100 | — | — |
| 2012-02-08 | $16.58 | $16.58 | 5,400 | — | — |
| 2012-02-07 | $17.07 | $17.07 | 300 | — | — |
| 2012-02-06 | $17.28 | $17.28 | 20,300 | — | — |
| 2012-02-03 | $17.12 | $17.12 | 3,100 | — | — |
| 2012-02-02 | $16.84 | $16.84 | 4,500 | — | — |
| 2012-02-01 | $16.47 | $16.47 | 0 | — | — |
| 2012-01-31 | $16.47 | $16.47 | 200 | — | — |
| 2012-01-30 | $16.14 | $16.14 | 10,100 | — | — |
| 2012-01-27 | $16.23 | $16.23 | 300 | — | — |
| 2012-01-26 | $16.27 | $16.27 | 0 | — | — |
| 2012-01-25 | $16.27 | $16.27 | 1,000 | — | — |
| 2012-01-24 | $16.22 | $16.22 | 0 | — | — |
| 2012-01-23 | $16.22 | $16.22 | 1,300 | — | — |
| 2012-01-20 | $16.06 | $16.06 | 0 | — | — |
| 2012-01-19 | $16.06 | $16.06 | 28,400 | — | — |
| 2012-01-18 | $15.89 | $15.89 | 2,200 | — | — |
| 2012-01-17 | $15.28 | $15.28 | 1,900 | — | — |
| 2012-01-13 | $15.20 | $15.20 | 0 | — | — |
| 2012-01-12 | $15.20 | $15.20 | 5,500 | — | — |
| 2012-01-11 | $14.91 | $14.91 | 2,000 | — | — |
| 2012-01-10 | $14.99 | $14.99 | 2,400 | — | — |
| 2012-01-09 | $14.40 | $14.40 | 1,100 | — | — |
| 2012-01-06 | $13.63 | $13.63 | 0 | — | — |
| 2012-01-05 | $13.63 | $13.63 | 400 | — | — |
| 2012-01-04 | $13.51 | $13.51 | 1,400 | — | — |
| 2012-01-03 | $13.13 | $13.13 | 700 | — | — |