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
- 1989-07-05 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 | $20.42 | $27.80 | 87,100 | — | — |
| 2012-12-28 | $19.65 | $26.75 | 67,400 | — | — |
| 2012-12-27 | $19.91 | $27.10 | 57,800 | — | — |
| 2012-12-26 | $19.77 | $26.91 | 81,600 | — | — |
| 2012-12-24 | $19.21 | $26.15 | 30,600 | — | — |
| 2012-12-21 | $19.14 | $26.05 | 342,300 | — | — |
| 2012-12-20 | $19.61 | $26.69 | 99,600 | — | — |
| 2012-12-19 | $18.99 | $25.85 | 81,300 | — | — |
| 2012-12-18 | $19.16 | $26.08 | 94,400 | — | — |
| 2012-12-17 | $18.93 | $25.77 | 241,500 | — | — |
| 2012-12-14 | $19.33 | $26.31 | 148,300 | — | — |
| 2012-12-13 | $18.58 | $25.29 | 39,700 | — | — |
| 2012-12-12 | $18.67 | $25.41 | 47,000 | — | — |
| 2012-12-11 | $18.98 | $25.75 | 73,400 | — | — |
| 2012-12-10 | $18.63 | $25.28 | 47,300 | — | — |
| 2012-12-07 | $18.05 | $24.49 | 55,100 | — | — |
| 2012-12-06 | $18.49 | $25.09 | 28,700 | — | — |
| 2012-12-05 | $18.61 | $25.25 | 72,600 | — | — |
| 2012-12-04 | $18.92 | $24.65 | 175,600 | — | — |
| 2012-12-03 | $19.00 | $24.76 | 164,900 | — | — |
| 2012-11-30 | $18.85 | $24.56 | 139,700 | — | — |
| 2012-11-29 | $18.80 | $24.50 | 93,800 | — | — |
| 2012-11-28 | $18.70 | $24.37 | 90,300 | — | — |
| 2012-11-27 | $18.65 | $24.30 | 143,900 | — | — |
| 2012-11-26 | $19.55 | $25.48 | 124,300 | — | — |
| 2012-11-23 | $19.06 | $24.84 | 53,200 | — | — |
| 2012-11-21 | $18.50 | $24.11 | 92,200 | — | — |
| 2012-11-20 | $17.70 | $23.07 | 42,600 | — | — |
| 2012-11-19 | $17.74 | $23.12 | 69,200 | — | — |
| 2012-11-16 | $17.35 | $22.61 | 93,400 | — | — |
| 2012-11-15 | $17.12 | $22.31 | 46,400 | — | — |
| 2012-11-14 | $17.96 | $23.40 | 35,400 | — | — |
| 2012-11-13 | $18.28 | $23.82 | 25,900 | — | — |
| 2012-11-12 | $18.34 | $23.90 | 24,600 | — | — |
| 2012-11-09 | $18.07 | $23.55 | 38,300 | — | — |
| 2012-11-08 | $17.94 | $23.38 | 51,600 | — | — |
| 2012-11-07 | $18.49 | $24.09 | 63,900 | — | — |
| 2012-11-06 | $19.25 | $25.08 | 89,600 | — | — |
| 2012-11-05 | $19.60 | $25.54 | 103,200 | — | — |
| 2012-11-02 | $19.16 | $24.97 | 177,400 | — | — |
| 2012-11-01 | $16.92 | $22.05 | 80,100 | — | — |
| 2012-10-31 | $16.97 | $22.11 | 46,100 | — | — |
| 2012-10-26 | $16.83 | $21.93 | 36,800 | — | — |
| 2012-10-25 | $17.11 | $22.30 | 36,100 | — | — |
| 2012-10-24 | $16.86 | $21.97 | 27,000 | — | — |
| 2012-10-23 | $16.75 | $21.83 | 40,100 | — | — |
| 2012-10-22 | $16.72 | $21.79 | 34,600 | — | — |
| 2012-10-19 | $16.75 | $21.83 | 86,700 | — | — |
| 2012-10-18 | $17.58 | $22.91 | 59,200 | — | — |
| 2012-10-17 | $17.29 | $22.53 | 47,100 | — | — |
| 2012-10-16 | $17.13 | $22.32 | 37,000 | — | — |
| 2012-10-15 | $16.83 | $21.93 | 46,100 | — | — |
| 2012-10-12 | $16.54 | $21.55 | 66,900 | — | — |
| 2012-10-11 | $16.65 | $21.70 | 55,600 | — | — |
| 2012-10-10 | $16.67 | $21.72 | 57,700 | — | — |
| 2012-10-09 | $16.72 | $21.79 | 71,600 | — | — |
| 2012-10-08 | $17.20 | $22.41 | 40,500 | — | — |
| 2012-10-05 | $17.59 | $22.92 | 85,900 | — | — |
| 2012-10-04 | $17.79 | $23.18 | 55,700 | — | — |
| 2012-10-03 | $17.91 | $23.34 | 67,900 | — | — |
| 2012-10-02 | $17.97 | $23.42 | 97,000 | — | — |
| 2012-10-01 | $18.43 | $24.02 | 90,200 | — | — |
| 2012-09-28 | $17.74 | $23.12 | 90,200 | — | — |
| 2012-09-27 | $17.74 | $23.12 | 51,100 | — | — |
| 2012-09-26 | $17.43 | $22.71 | 95,200 | — | — |
| 2012-09-25 | $17.40 | $22.67 | 199,800 | — | — |
| 2012-09-24 | $18.51 | $24.12 | 127,800 | — | — |
| 2012-09-21 | $18.95 | $24.69 | 192,900 | — | — |
| 2012-09-20 | $18.83 | $24.54 | 47,500 | — | — |
| 2012-09-19 | $18.65 | $24.30 | 74,000 | — | — |
| 2012-09-18 | $18.45 | $24.04 | 80,500 | — | — |
| 2012-09-17 | $18.43 | $24.02 | 61,200 | — | — |
| 2012-09-14 | $18.70 | $24.37 | 106,800 | — | — |
| 2012-09-13 | $17.82 | $23.22 | 84,900 | — | — |
| 2012-09-12 | $17.43 | $22.71 | 50,100 | — | — |
| 2012-09-11 | $17.55 | $22.79 | 58,000 | — | — |
| 2012-09-10 | $17.39 | $22.58 | 54,900 | — | — |
| 2012-09-07 | $17.42 | $22.62 | 51,500 | — | — |
| 2012-09-06 | $17.17 | $22.30 | 92,900 | — | — |
| 2012-09-05 | $16.58 | $21.53 | 69,800 | — | — |
| 2012-09-04 | $16.23 | $21.08 | 92,400 | — | — |
| 2012-08-31 | $16.18 | $21.01 | 69,500 | — | — |
| 2012-08-30 | $15.74 | $20.44 | 25,700 | — | — |
| 2012-08-29 | $15.98 | $20.75 | 32,600 | — | — |
| 2012-08-28 | $15.87 | $20.61 | 47,000 | — | — |
| 2012-08-27 | $15.75 | $20.45 | 42,300 | — | — |
| 2012-08-24 | $15.73 | $20.43 | 56,300 | — | — |
| 2012-08-23 | $15.69 | $20.38 | 82,700 | — | — |
| 2012-08-22 | $15.72 | $20.41 | 312,300 | — | — |
| 2012-08-21 | $15.75 | $20.45 | 79,300 | — | — |
| 2012-08-20 | $15.70 | $20.39 | 147,200 | — | — |
| 2012-08-17 | $15.20 | $19.74 | 62,400 | — | — |
| 2012-08-16 | $14.42 | $18.73 | 62,200 | — | — |
| 2012-08-15 | $13.93 | $18.09 | 37,800 | — | — |
| 2012-08-14 | $13.68 | $17.77 | 64,000 | — | — |
| 2012-08-13 | $14.01 | $18.19 | 53,300 | — | — |
| 2012-08-10 | $14.00 | $18.18 | 32,800 | — | — |
| 2012-08-09 | $14.00 | $18.18 | 42,000 | — | — |
| 2012-08-08 | $13.95 | $18.12 | 56,800 | — | — |
| 2012-08-07 | $14.07 | $18.27 | 70,400 | — | — |
| 2012-08-06 | $14.01 | $18.19 | 61,200 | — | — |
| 2012-08-03 | $13.89 | $18.04 | 91,200 | — | — |
| 2012-08-02 | $13.50 | $17.53 | 94,200 | — | — |
| 2012-08-01 | $13.71 | $17.80 | 98,700 | — | — |
| 2012-07-31 | $14.81 | $19.23 | 110,000 | — | — |
| 2012-07-30 | $14.45 | $18.77 | 32,600 | — | — |
| 2012-07-27 | $14.66 | $19.04 | 90,400 | — | — |
| 2012-07-26 | $13.71 | $17.80 | 58,800 | — | — |
| 2012-07-25 | $13.62 | $17.69 | 35,400 | — | — |
| 2012-07-24 | $13.61 | $17.67 | 74,000 | — | — |
| 2012-07-23 | $13.77 | $17.88 | 46,600 | — | — |
| 2012-07-20 | $14.40 | $18.70 | 90,100 | — | — |
| 2012-07-19 | $14.43 | $18.74 | 49,200 | — | — |
| 2012-07-18 | $14.80 | $19.22 | 52,800 | — | — |
| 2012-07-17 | $14.99 | $19.47 | 50,100 | — | — |
| 2012-07-16 | $15.03 | $19.52 | 49,800 | — | — |
| 2012-07-13 | $15.16 | $19.69 | 55,300 | — | — |
| 2012-07-12 | $14.77 | $19.18 | 63,900 | — | — |
| 2012-07-11 | $14.77 | $19.18 | 117,400 | — | — |
| 2012-07-10 | $14.48 | $18.80 | 66,700 | — | — |
| 2012-07-09 | $14.43 | $18.74 | 131,500 | — | — |
| 2012-07-06 | $14.76 | $19.17 | 56,000 | — | — |
| 2012-07-05 | $15.19 | $19.73 | 70,300 | — | — |
| 2012-07-03 | $15.34 | $19.92 | 46,100 | — | — |
| 2012-07-02 | $14.76 | $19.17 | 78,000 | — | — |
| 2012-06-29 | $14.56 | $18.91 | 107,400 | — | — |
| 2012-06-28 | $13.54 | $17.58 | 69,300 | — | — |
| 2012-06-27 | $13.74 | $17.84 | 68,700 | — | — |
| 2012-06-26 | $13.74 | $17.84 | 59,500 | — | — |
| 2012-06-25 | $13.61 | $17.67 | 53,800 | — | — |
| 2012-06-22 | $13.76 | $17.87 | 175,900 | — | — |
| 2012-06-21 | $13.49 | $17.52 | 55,000 | — | — |
| 2012-06-20 | $14.21 | $18.45 | 51,700 | — | — |
| 2012-06-19 | $14.25 | $18.51 | 81,700 | — | — |
| 2012-06-18 | $13.72 | $17.82 | 93,500 | — | — |
| 2012-06-15 | $13.92 | $18.08 | 139,000 | — | — |
| 2012-06-14 | $13.73 | $17.83 | 58,600 | — | — |
| 2012-06-13 | $13.71 | $17.80 | 69,200 | — | — |
| 2012-06-12 | $14.28 | $18.49 | 54,400 | — | — |
| 2012-06-11 | $14.10 | $18.25 | 76,600 | — | — |
| 2012-06-08 | $14.56 | $18.85 | 84,000 | — | — |
| 2012-06-07 | $14.45 | $18.71 | 91,100 | — | — |
| 2012-06-06 | $14.60 | $18.90 | 86,200 | — | — |
| 2012-06-05 | $13.94 | $18.05 | 67,900 | — | — |
| 2012-06-04 | $14.03 | $18.16 | 99,800 | — | — |
| 2012-06-01 | $14.06 | $18.20 | 133,200 | — | — |
| 2012-05-31 | $13.55 | $17.54 | 129,400 | — | — |
| 2012-05-30 | $13.70 | $17.74 | 111,200 | — | — |
| 2012-05-29 | $13.90 | $17.99 | 131,600 | — | — |
| 2012-05-25 | $13.93 | $18.03 | 46,200 | — | — |
| 2012-05-24 | $13.86 | $17.94 | 71,800 | — | — |
| 2012-05-23 | $13.98 | $18.10 | 73,000 | — | — |
| 2012-05-22 | $14.01 | $18.14 | 99,000 | — | — |
| 2012-05-21 | $14.24 | $18.43 | 117,600 | — | — |
| 2012-05-18 | $13.60 | $17.61 | 175,900 | — | — |
| 2012-05-17 | $13.63 | $17.64 | 121,500 | — | — |
| 2012-05-16 | $13.90 | $17.99 | 115,300 | — | — |
| 2012-05-15 | $13.88 | $17.97 | 156,000 | — | — |
| 2012-05-14 | $13.97 | $18.09 | 119,000 | — | — |
| 2012-05-11 | $14.47 | $18.73 | 143,000 | — | — |
| 2012-05-10 | $15.15 | $19.61 | 72,100 | — | — |
| 2012-05-09 | $15.03 | $19.46 | 121,000 | — | — |
| 2012-05-08 | $15.02 | $19.44 | 138,700 | — | — |
| 2012-05-07 | $14.90 | $19.29 | 190,000 | — | — |
| 2012-05-04 | $15.28 | $19.78 | 118,000 | — | — |
| 2012-05-03 | $16.98 | $21.98 | 102,800 | — | — |
| 2012-05-02 | $17.31 | $22.41 | 103,000 | — | — |
| 2012-05-01 | $17.29 | $22.38 | 117,100 | — | — |
| 2012-04-30 | $17.35 | $22.46 | 86,000 | — | — |
| 2012-04-27 | $17.59 | $22.77 | 90,100 | — | — |
| 2012-04-26 | $17.46 | $22.60 | 56,300 | — | — |
| 2012-04-25 | $17.47 | $22.62 | 74,500 | — | — |
| 2012-04-24 | $17.14 | $22.19 | 70,600 | — | — |
| 2012-04-23 | $17.00 | $22.01 | 88,700 | — | — |
| 2012-04-20 | $17.67 | $22.87 | 97,200 | — | — |
| 2012-04-19 | $17.51 | $22.67 | 67,800 | — | — |
| 2012-04-18 | $17.85 | $23.11 | 91,200 | — | — |
| 2012-04-17 | $18.20 | $23.56 | 70,700 | — | — |
| 2012-04-16 | $18.11 | $23.44 | 99,500 | — | — |
| 2012-04-13 | $18.06 | $23.38 | 117,900 | — | — |
| 2012-04-12 | $18.35 | $23.76 | 76,000 | — | — |
| 2012-04-11 | $17.73 | $22.95 | 126,300 | — | — |
| 2012-04-10 | $17.35 | $22.46 | 212,100 | — | — |
| 2012-04-09 | $17.99 | $23.29 | 92,800 | — | — |
| 2012-04-05 | $18.36 | $23.77 | 86,500 | — | — |
| 2012-04-04 | $18.58 | $24.05 | 108,100 | — | — |
| 2012-04-03 | $19.62 | $25.40 | 91,700 | — | — |
| 2012-04-02 | $20.51 | $26.55 | 130,000 | — | — |
| 2012-03-30 | $19.59 | $25.36 | 84,700 | — | — |
| 2012-03-29 | $19.99 | $25.88 | 62,100 | — | — |
| 2012-03-28 | $19.85 | $25.70 | 75,000 | — | — |
| 2012-03-27 | $19.96 | $25.84 | 85,600 | — | — |
| 2012-03-26 | $20.32 | $26.31 | 73,400 | — | — |
| 2012-03-23 | $19.64 | $25.43 | 59,600 | — | — |
| 2012-03-22 | $19.13 | $24.76 | 59,500 | — | — |
| 2012-03-21 | $19.56 | $25.32 | 47,400 | — | — |
| 2012-03-20 | $19.81 | $25.65 | 77,500 | — | — |
| 2012-03-19 | $20.56 | $26.62 | 83,700 | — | — |
| 2012-03-16 | $20.62 | $26.69 | 172,400 | — | — |
| 2012-03-15 | $20.32 | $26.31 | 101,900 | — | — |
| 2012-03-14 | $20.19 | $26.14 | 90,600 | — | — |
| 2012-03-13 | $20.33 | $26.26 | 123,700 | — | — |
| 2012-03-12 | $19.72 | $25.47 | 127,800 | — | — |
| 2012-03-09 | $19.73 | $25.49 | 121,200 | — | — |
| 2012-03-08 | $19.51 | $25.20 | 124,100 | — | — |
| 2012-03-07 | $19.65 | $25.38 | 87,300 | — | — |
| 2012-03-06 | $19.40 | $25.06 | 204,100 | — | — |
| 2012-03-05 | $20.94 | $27.05 | 196,200 | — | — |
| 2012-03-02 | $21.30 | $27.51 | 208,000 | — | — |
| 2012-03-01 | $22.97 | $29.67 | 123,000 | — | — |
| 2012-02-29 | $23.24 | $30.02 | 139,300 | — | — |
| 2012-02-28 | $24.05 | $31.07 | 83,900 | — | — |
| 2012-02-27 | $24.19 | $31.25 | 67,000 | — | — |
| 2012-02-24 | $24.36 | $31.47 | 63,600 | — | — |
| 2012-02-23 | $24.59 | $31.76 | 73,600 | — | — |
| 2012-02-22 | $23.91 | $30.88 | 64,400 | — | — |
| 2012-02-21 | $23.94 | $30.92 | 57,900 | — | — |
| 2012-02-17 | $24.05 | $31.07 | 74,400 | — | — |
| 2012-02-16 | $24.31 | $31.40 | 93,100 | — | — |
| 2012-02-15 | $23.81 | $30.76 | 90,000 | — | — |
| 2012-02-14 | $24.03 | $31.04 | 87,400 | — | — |
| 2012-02-13 | $24.60 | $31.78 | 89,400 | — | — |
| 2012-02-10 | $24.46 | $31.59 | 61,200 | — | — |
| 2012-02-09 | $24.98 | $32.27 | 42,400 | — | — |
| 2012-02-08 | $25.17 | $32.51 | 61,600 | — | — |
| 2012-02-07 | $25.30 | $32.68 | 68,600 | — | — |
| 2012-02-06 | $25.71 | $33.21 | 59,300 | — | — |
| 2012-02-03 | $26.29 | $33.96 | 110,800 | — | — |
| 2012-02-02 | $25.59 | $33.05 | 131,900 | — | — |
| 2012-02-01 | $25.12 | $32.45 | 168,200 | — | — |
| 2012-01-31 | $24.66 | $31.85 | 75,400 | — | — |
| 2012-01-30 | $24.64 | $31.83 | 50,600 | — | — |
| 2012-01-27 | $24.75 | $31.97 | 40,800 | — | — |
| 2012-01-26 | $24.62 | $31.80 | 68,300 | — | — |
| 2012-01-25 | $24.86 | $32.11 | 49,000 | — | — |
| 2012-01-24 | $24.68 | $31.88 | 63,600 | — | — |
| 2012-01-23 | $24.29 | $31.38 | 47,200 | — | — |
| 2012-01-20 | $24.79 | $32.02 | 93,100 | — | — |
| 2012-01-19 | $24.51 | $31.66 | 148,700 | — | — |
| 2012-01-18 | $24.69 | $31.89 | 86,500 | — | — |
| 2012-01-17 | $24.15 | $31.19 | 90,400 | — | — |
| 2012-01-13 | $23.69 | $30.60 | 55,500 | — | — |
| 2012-01-12 | $23.87 | $30.83 | 68,900 | — | — |
| 2012-01-11 | $23.37 | $30.19 | 85,800 | — | — |
| 2012-01-10 | $23.24 | $30.02 | 54,500 | — | — |
| 2012-01-09 | $22.70 | $29.32 | 71,200 | — | — |
| 2012-01-06 | $23.01 | $29.72 | 60,900 | — | — |
| 2012-01-05 | $23.27 | $30.06 | 54,500 | — | — |
| 2012-01-04 | $22.99 | $29.70 | 47,900 | — | — |
| 2012-01-03 | $23.15 | $29.90 | 81,700 | — | — |