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
- 2007-04-19 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 | $19.88 | $19.88 | 2,041,950 | — | — |
| 2012-12-28 | $19.62 | $19.62 | 1,199,550 | — | — |
| 2012-12-27 | $19.76 | $19.76 | 2,034,450 | — | — |
| 2012-12-26 | $19.66 | $19.66 | 1,516,650 | — | — |
| 2012-12-24 | $19.58 | $19.58 | 1,150,200 | — | — |
| 2012-12-21 | $19.82 | $19.82 | 3,460,650 | — | — |
| 2012-12-20 | $19.96 | $19.96 | 2,671,600 | — | — |
| 2012-12-19 | $19.92 | $19.92 | 2,731,700 | — | — |
| 2012-12-18 | $19.92 | $19.92 | 4,158,500 | — | — |
| 2012-12-17 | $19.98 | $19.98 | 2,486,000 | — | — |
| 2012-12-14 | $20.10 | $20.10 | 1,764,150 | — | — |
| 2012-12-13 | $19.98 | $19.98 | 4,039,000 | — | — |
| 2012-12-12 | $19.84 | $19.84 | 5,368,050 | — | — |
| 2012-12-11 | $20.30 | $20.30 | 6,353,250 | — | — |
| 2012-12-10 | $20.48 | $20.48 | 4,453,300 | — | — |
| 2012-12-07 | $21.04 | $21.04 | 4,359,500 | — | — |
| 2012-12-06 | $20.74 | $20.74 | 3,973,050 | — | — |
| 2012-12-05 | $20.20 | $20.20 | 5,255,250 | — | — |
| 2012-12-04 | $19.92 | $19.92 | 8,809,950 | — | — |
| 2012-12-03 | $21.54 | $21.54 | 2,333,950 | — | — |
| 2012-11-30 | $21.30 | $21.30 | 9,663,150 | — | — |
| 2012-11-29 | $20.28 | $20.28 | 4,525,350 | — | — |
| 2012-11-28 | $20.78 | $20.78 | 2,792,250 | — | — |
| 2012-11-27 | $21.08 | $21.08 | 1,396,800 | — | — |
| 2012-11-26 | $21.08 | $21.08 | 1,684,050 | — | — |
| 2012-11-23 | $21.34 | $21.34 | 559,100 | — | — |
| 2012-11-21 | $21.12 | $21.12 | 2,338,000 | — | — |
| 2012-11-20 | $21.06 | $21.06 | 4,337,250 | — | — |
| 2012-11-19 | $22.00 | $22.00 | 12,208,800 | — | — |
| 2012-11-16 | $21.52 | $21.52 | 6,299,000 | — | — |
| 2012-11-15 | $20.90 | $20.90 | 3,512,950 | — | — |
| 2012-11-14 | $20.34 | $20.34 | 2,513,500 | — | — |
| 2012-11-13 | $20.32 | $20.32 | 4,257,250 | — | — |
| 2012-11-12 | $20.10 | $20.10 | 1,359,100 | — | — |
| 2012-11-09 | $20.32 | $20.32 | 2,233,250 | — | — |
| 2012-11-08 | $19.96 | $19.96 | 3,265,750 | — | — |
| 2012-11-07 | $19.66 | $19.66 | 3,025,850 | — | — |
| 2012-11-06 | $20.38 | $20.38 | 2,708,300 | — | — |
| 2012-11-05 | $20.12 | $20.12 | 2,577,950 | — | — |
| 2012-11-02 | $20.38 | $20.38 | 1,902,850 | — | — |
| 2012-11-01 | $20.82 | $20.82 | 3,878,350 | — | — |
| 2012-10-31 | $20.42 | $20.42 | 5,343,850 | — | — |
| 2012-10-26 | $21.18 | $21.18 | 1,850,250 | — | — |
| 2012-10-25 | $21.44 | $21.44 | 3,280,200 | — | — |
| 2012-10-24 | $21.56 | $21.56 | 2,066,600 | — | — |
| 2012-10-23 | $21.60 | $21.60 | 5,524,000 | — | — |
| 2012-10-22 | $22.26 | $22.26 | 4,159,000 | — | — |
| 2012-10-19 | $21.94 | $21.94 | 5,904,100 | — | — |
| 2012-10-18 | $22.30 | $22.30 | 9,819,550 | — | — |
| 2012-10-17 | $21.90 | $21.90 | 8,535,750 | — | — |
| 2012-10-16 | $22.04 | $22.04 | 10,506,200 | — | — |
| 2012-10-15 | $22.66 | $22.66 | 11,653,700 | — | — |
| 2012-10-12 | $23.76 | $23.76 | 5,191,650 | — | — |
| 2012-10-11 | $23.28 | $23.28 | 31,606,600 | — | — |
| 2012-10-10 | $24.08 | $24.08 | 12,768,300 | — | — |
| 2012-10-09 | $25.02 | $25.02 | 5,476,950 | — | — |
| 2012-10-08 | $25.08 | $25.08 | 12,516,350 | — | — |
| 2012-10-05 | $25.30 | $25.30 | 18,926,750 | — | — |
| 2012-10-04 | $25.38 | $25.38 | 42,137,250 | — | — |
| 2012-10-03 | $24.48 | $24.48 | 33,407,900 | — | — |
| 2012-10-02 | $27.14 | $27.14 | 18,847,250 | — | — |
| 2012-10-01 | $23.04 | $23.04 | 3,467,900 | — | — |
| 2012-09-28 | $23.42 | $23.42 | 3,556,450 | — | — |
| 2012-09-27 | $23.90 | $23.90 | 5,598,500 | — | — |
| 2012-09-26 | $22.50 | $22.50 | 3,960,250 | — | — |
| 2012-09-25 | $23.08 | $23.08 | 2,975,350 | — | — |
| 2012-09-24 | $23.56 | $23.56 | 3,696,750 | — | — |
| 2012-09-21 | $23.26 | $23.26 | 10,619,500 | — | — |
| 2012-09-20 | $22.38 | $22.38 | 6,017,450 | — | — |
| 2012-09-19 | $22.60 | $22.60 | 8,044,400 | — | — |
| 2012-09-18 | $21.48 | $21.48 | 3,555,400 | — | — |
| 2012-09-17 | $21.32 | $21.32 | 3,084,900 | — | — |
| 2012-09-14 | $21.26 | $21.26 | 2,100,050 | — | — |
| 2012-09-13 | $20.96 | $20.96 | 2,039,000 | — | — |
| 2012-09-12 | $20.62 | $20.62 | 2,317,650 | — | — |
| 2012-09-11 | $20.12 | $20.12 | 2,017,700 | — | — |
| 2012-09-10 | $19.54 | $19.54 | 2,131,100 | — | — |
| 2012-09-07 | $19.94 | $19.94 | 3,765,000 | — | — |
| 2012-09-06 | $20.12 | $20.12 | 4,139,500 | — | — |
| 2012-09-05 | $19.68 | $19.68 | 2,192,350 | — | — |
| 2012-09-04 | $19.76 | $19.76 | 2,522,800 | — | — |
| 2012-08-31 | $19.46 | $19.46 | 2,136,450 | — | — |
| 2012-08-30 | $19.30 | $19.30 | 1,938,150 | — | — |
| 2012-08-29 | $19.48 | $19.48 | 1,734,250 | — | — |
| 2012-08-28 | $19.34 | $19.34 | 5,255,600 | — | — |
| 2012-08-27 | $19.50 | $19.50 | 2,376,850 | — | — |
| 2012-08-24 | $19.64 | $19.64 | 2,511,700 | — | — |
| 2012-08-23 | $19.44 | $19.44 | 2,822,900 | — | — |
| 2012-08-22 | $19.42 | $19.42 | 4,986,000 | — | — |
| 2012-08-21 | $20.30 | $20.30 | 3,148,250 | — | — |
| 2012-08-20 | $19.82 | $19.82 | 3,262,350 | — | — |
| 2012-08-17 | $20.06 | $20.06 | 5,223,450 | — | — |
| 2012-08-16 | $19.08 | $19.08 | 4,731,350 | — | — |
| 2012-08-15 | $19.58 | $19.58 | 3,782,950 | — | — |
| 2012-08-14 | $18.36 | $18.36 | 2,622,250 | — | — |
| 2012-08-13 | $18.16 | $18.16 | 3,420,650 | — | — |
| 2012-08-10 | $18.06 | $18.06 | 3,177,350 | — | — |
| 2012-08-09 | $17.56 | $17.56 | 2,463,650 | — | — |
| 2012-08-08 | $17.46 | $17.46 | 3,395,150 | — | — |
| 2012-08-07 | $17.34 | $17.34 | 3,271,400 | — | — |
| 2012-08-06 | $17.58 | $17.58 | 2,168,750 | — | — |
| 2012-08-03 | $17.32 | $17.32 | 2,087,900 | — | — |
| 2012-08-02 | $17.24 | $17.24 | 2,292,400 | — | — |
| 2012-08-01 | $17.62 | $17.62 | 2,721,600 | — | — |
| 2012-07-31 | $17.52 | $17.52 | 4,855,400 | — | — |
| 2012-07-30 | $17.80 | $17.80 | 4,451,650 | — | — |
| 2012-07-27 | $18.08 | $18.08 | 10,692,100 | — | — |
| 2012-07-26 | $17.18 | $17.18 | 16,323,650 | — | — |
| 2012-07-25 | $12.56 | $12.56 | 4,210,100 | — | — |
| 2012-07-24 | $13.18 | $13.18 | 3,156,150 | — | — |
| 2012-07-23 | $12.48 | $12.48 | 2,138,300 | — | — |
| 2012-07-20 | $12.82 | $12.82 | 1,980,600 | — | — |
| 2012-07-19 | $13.10 | $13.10 | 1,589,800 | — | — |
| 2012-07-18 | $13.10 | $13.10 | 2,369,600 | — | — |
| 2012-07-17 | $13.14 | $13.14 | 2,369,300 | — | — |
| 2012-07-16 | $12.72 | $12.72 | 2,268,850 | — | — |
| 2012-07-13 | $12.60 | $12.60 | 2,099,550 | — | — |
| 2012-07-12 | $12.46 | $12.46 | 2,697,300 | — | — |
| 2012-07-11 | $13.10 | $13.10 | 2,452,400 | — | — |
| 2012-07-10 | $12.96 | $12.96 | 2,808,700 | — | — |
| 2012-07-09 | $12.64 | $12.64 | 1,904,500 | — | — |
| 2012-07-06 | $12.82 | $12.82 | 2,416,900 | — | — |
| 2012-07-05 | $12.86 | $12.86 | 2,863,550 | — | — |
| 2012-07-03 | $13.14 | $13.14 | 2,151,150 | — | — |
| 2012-07-02 | $12.72 | $12.72 | 2,968,450 | — | — |
| 2012-06-29 | $12.10 | $12.10 | 3,870,450 | — | — |
| 2012-06-28 | $11.42 | $11.42 | 6,058,550 | — | — |
| 2012-06-27 | $11.34 | $11.34 | 6,059,550 | — | — |
| 2012-06-26 | $11.18 | $11.18 | 2,748,550 | — | — |
| 2012-06-25 | $11.58 | $11.58 | 1,853,400 | — | — |
| 2012-06-22 | $11.80 | $11.80 | 4,439,500 | — | — |
| 2012-06-21 | $11.88 | $11.88 | 3,213,900 | — | — |
| 2012-06-20 | $11.96 | $11.96 | 2,560,400 | — | — |
| 2012-06-19 | $11.82 | $11.82 | 2,122,050 | — | — |
| 2012-06-18 | $11.54 | $11.54 | 2,818,050 | — | — |
| 2012-06-15 | $11.96 | $11.96 | 2,998,400 | — | — |
| 2012-06-14 | $11.60 | $11.60 | 3,348,000 | — | — |
| 2012-06-13 | $11.80 | $11.80 | 3,066,250 | — | — |
| 2012-06-12 | $12.10 | $12.10 | 3,611,350 | — | — |
| 2012-06-11 | $12.00 | $12.00 | 2,004,350 | — | — |
| 2012-06-08 | $12.30 | $12.30 | 3,060,300 | — | — |
| 2012-06-07 | $12.46 | $12.46 | 3,458,250 | — | — |
| 2012-06-06 | $12.42 | $12.42 | 2,063,350 | — | — |
| 2012-06-05 | $12.32 | $12.32 | 2,063,900 | — | — |
| 2012-06-04 | $12.16 | $12.16 | 1,515,350 | — | — |
| 2012-06-01 | $12.38 | $12.38 | 2,075,100 | — | — |
| 2012-05-31 | $12.80 | $12.80 | 3,406,950 | — | — |
| 2012-05-30 | $12.66 | $12.66 | 1,635,400 | — | — |
| 2012-05-29 | $13.12 | $13.12 | 1,847,800 | — | — |
| 2012-05-25 | $13.04 | $13.04 | 1,309,100 | — | — |
| 2012-05-24 | $12.88 | $12.88 | 2,041,600 | — | — |
| 2012-05-23 | $12.86 | $12.86 | 2,268,000 | — | — |
| 2012-05-22 | $12.84 | $12.84 | 2,007,200 | — | — |
| 2012-05-21 | $12.82 | $12.82 | 1,354,650 | — | — |
| 2012-05-18 | $12.78 | $12.78 | 2,525,150 | — | — |
| 2012-05-17 | $12.74 | $12.74 | 2,782,550 | — | — |
| 2012-05-16 | $13.06 | $13.06 | 4,564,950 | — | — |
| 2012-05-15 | $12.90 | $12.90 | 2,375,550 | — | — |
| 2012-05-14 | $13.46 | $13.46 | 2,812,200 | — | — |
| 2012-05-11 | $14.08 | $14.08 | 4,147,550 | — | — |
| 2012-05-10 | $14.12 | $14.12 | 6,388,550 | — | — |
| 2012-05-09 | $15.00 | $15.00 | 16,497,200 | — | — |
| 2012-05-08 | $13.12 | $13.12 | 4,041,500 | — | — |
| 2012-05-07 | $13.36 | $13.36 | 2,940,950 | — | — |
| 2012-05-04 | $13.30 | $13.30 | 3,806,050 | — | — |
| 2012-05-03 | $13.80 | $13.80 | 3,075,150 | — | — |
| 2012-05-02 | $14.10 | $14.10 | 2,166,950 | — | — |
| 2012-05-01 | $14.26 | $14.26 | 4,429,750 | — | — |
| 2012-04-30 | $14.60 | $14.60 | 4,904,550 | — | — |
| 2012-04-27 | $14.02 | $14.02 | 5,586,950 | — | — |
| 2012-04-26 | $14.16 | $14.16 | 10,561,000 | — | — |
| 2012-04-25 | $15.88 | $15.88 | 3,627,300 | — | — |
| 2012-04-24 | $15.92 | $15.92 | 4,632,300 | — | — |
| 2012-04-23 | $15.88 | $15.88 | 3,302,250 | — | — |
| 2012-04-20 | $16.08 | $16.08 | 2,154,500 | — | — |
| 2012-04-19 | $16.28 | $16.28 | 2,073,350 | — | — |
| 2012-04-18 | $15.98 | $15.98 | 3,024,850 | — | — |
| 2012-04-17 | $16.56 | $16.56 | 1,870,050 | — | — |
| 2012-04-16 | $16.58 | $16.58 | 1,411,150 | — | — |
| 2012-04-13 | $16.80 | $16.80 | 1,331,700 | — | — |
| 2012-04-12 | $17.24 | $17.24 | 1,264,900 | — | — |
| 2012-04-11 | $17.14 | $17.14 | 2,918,750 | — | — |
| 2012-04-10 | $16.60 | $16.60 | 1,514,500 | — | — |
| 2012-04-09 | $17.04 | $17.04 | 2,392,000 | — | — |
| 2012-04-05 | $17.70 | $17.70 | 1,168,000 | — | — |
| 2012-04-04 | $17.88 | $17.88 | 1,790,100 | — | — |
| 2012-04-03 | $18.42 | $18.42 | 2,104,150 | — | — |
| 2012-04-02 | $18.22 | $18.22 | 1,708,650 | — | — |
| 2012-03-30 | $18.04 | $18.04 | 2,325,750 | — | — |
| 2012-03-29 | $18.48 | $18.48 | 2,923,050 | — | — |
| 2012-03-28 | $18.72 | $18.72 | 1,816,900 | — | — |
| 2012-03-27 | $18.66 | $18.66 | 3,016,950 | — | — |
| 2012-03-26 | $19.56 | $19.56 | 1,801,450 | — | — |
| 2012-03-23 | $19.20 | $19.20 | 1,537,700 | — | — |
| 2012-03-22 | $19.50 | $19.50 | 893,550 | — | — |
| 2012-03-21 | $19.62 | $19.62 | 1,116,600 | — | — |
| 2012-03-20 | $19.84 | $19.84 | 1,318,450 | — | — |
| 2012-03-19 | $20.00 | $20.00 | 1,249,200 | — | — |
| 2012-03-16 | $20.20 | $20.20 | 1,779,750 | — | — |
| 2012-03-15 | $19.88 | $19.88 | 1,491,450 | — | — |
| 2012-03-14 | $19.56 | $19.56 | 1,970,150 | — | — |
| 2012-03-13 | $19.98 | $19.98 | 1,789,750 | — | — |
| 2012-03-12 | $19.66 | $19.66 | 1,514,200 | — | — |
| 2012-03-09 | $20.34 | $20.34 | 2,299,050 | — | — |
| 2012-03-08 | $19.94 | $19.94 | 2,439,100 | — | — |
| 2012-03-07 | $19.70 | $19.70 | 3,947,650 | — | — |
| 2012-03-06 | $19.30 | $19.30 | 3,025,200 | — | — |
| 2012-03-05 | $19.92 | $19.92 | 4,224,400 | — | — |
| 2012-03-02 | $21.12 | $21.12 | 3,954,450 | — | — |
| 2012-03-01 | $21.74 | $21.74 | 6,815,850 | — | — |
| 2012-02-29 | $20.60 | $20.60 | 7,800,600 | — | — |
| 2012-02-28 | $22.04 | $22.04 | 6,394,150 | — | — |
| 2012-02-27 | $23.66 | $23.66 | 7,162,150 | — | — |
| 2012-02-24 | $24.02 | $24.02 | 6,541,850 | — | — |
| 2012-02-23 | $23.40 | $23.40 | 7,647,950 | — | — |
| 2012-02-22 | $20.56 | $20.56 | 1,832,050 | — | — |
| 2012-02-21 | $20.62 | $20.62 | 2,464,550 | — | — |
| 2012-02-17 | $20.68 | $20.68 | 2,339,250 | — | — |
| 2012-02-16 | $20.70 | $20.70 | 2,721,200 | — | — |
| 2012-02-15 | $20.06 | $20.06 | 2,503,500 | — | — |
| 2012-02-14 | $19.98 | $19.98 | 3,555,900 | — | — |
| 2012-02-13 | $19.92 | $19.92 | 2,498,100 | — | — |
| 2012-02-10 | $19.62 | $19.62 | 2,292,100 | — | — |
| 2012-02-09 | $19.30 | $19.30 | 1,439,450 | — | — |
| 2012-02-08 | $19.18 | $19.18 | 1,747,850 | — | — |
| 2012-02-07 | $19.10 | $19.10 | 1,801,300 | — | — |
| 2012-02-06 | $19.22 | $19.22 | 2,017,600 | — | — |
| 2012-02-03 | $18.88 | $18.88 | 3,094,000 | — | — |
| 2012-02-02 | $18.44 | $18.44 | 1,501,900 | — | — |
| 2012-02-01 | $18.24 | $18.24 | 3,156,500 | — | — |
| 2012-01-31 | $17.68 | $17.68 | 2,028,300 | — | — |
| 2012-01-30 | $17.58 | $17.58 | 1,137,250 | — | — |
| 2012-01-27 | $17.48 | $17.48 | 2,195,000 | — | — |
| 2012-01-26 | $17.56 | $17.56 | 2,728,950 | — | — |
| 2012-01-25 | $17.64 | $17.64 | 3,018,100 | — | — |
| 2012-01-24 | $17.12 | $17.12 | 1,528,150 | — | — |
| 2012-01-23 | $17.48 | $17.48 | 1,033,250 | — | — |
| 2012-01-20 | $17.44 | $17.44 | 1,553,100 | — | — |
| 2012-01-19 | $17.86 | $17.86 | 2,227,350 | — | — |
| 2012-01-18 | $17.36 | $17.36 | 1,537,300 | — | — |
| 2012-01-17 | $16.78 | $16.78 | 1,612,350 | — | — |
| 2012-01-13 | $16.70 | $16.70 | 1,500,400 | — | — |
| 2012-01-12 | $17.12 | $17.12 | 1,648,400 | — | — |
| 2012-01-11 | $16.86 | $16.86 | 1,935,250 | — | — |
| 2012-01-10 | $16.60 | $16.60 | 1,500,000 | — | — |
| 2012-01-09 | $16.40 | $16.40 | 2,776,300 | — | — |
| 2012-01-06 | $16.04 | $16.04 | 3,092,700 | — | — |
| 2012-01-05 | $16.02 | $16.02 | 7,371,700 | — | — |
| 2012-01-04 | $17.58 | $17.58 | 6,093,950 | — | — |
| 2012-01-03 | $18.78 | $18.78 | 5,021,450 | — | — |