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
- 1980-03-17 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 | $16.05 | $243.41 | 92,400 | — | — |
| 2012-12-28 | $15.86 | $240.53 | 194,400 | — | — |
| 2012-12-27 | $15.98 | $242.35 | 183,600 | — | — |
| 2012-12-26 | $15.97 | $242.19 | 85,100 | — | — |
| 2012-12-24 | $15.90 | $241.13 | 37,100 | — | — |
| 2012-12-21 | $15.98 | $242.35 | 98,100 | — | — |
| 2012-12-20 | $16.17 | $245.23 | 69,300 | — | — |
| 2012-12-19 | $16.08 | $243.86 | 117,800 | — | — |
| 2012-12-18 | $16.08 | $243.86 | 93,600 | — | — |
| 2012-12-17 | $15.97 | $242.19 | 42,100 | — | — |
| 2012-12-14 | $15.80 | $239.62 | 40,200 | — | — |
| 2012-12-13 | $16.10 | $241.28 | 574,000 | — | — |
| 2012-12-12 | $16.13 | $241.73 | 104,900 | — | — |
| 2012-12-11 | $16.19 | $242.63 | 103,700 | — | — |
| 2012-12-10 | $16.12 | $241.58 | 91,900 | — | — |
| 2012-12-07 | $16.11 | $241.43 | 171,500 | — | — |
| 2012-12-06 | $16.08 | $240.98 | 51,500 | — | — |
| 2012-12-05 | $16.03 | $240.24 | 95,000 | — | — |
| 2012-12-04 | $16.00 | $239.79 | 370,500 | — | — |
| 2012-12-03 | $15.98 | $239.49 | 18,800 | — | — |
| 2012-11-30 | $16.04 | $240.39 | 75,800 | — | — |
| 2012-11-29 | $16.01 | $239.94 | 93,500 | — | — |
| 2012-11-28 | $15.89 | $238.14 | 92,500 | — | — |
| 2012-11-27 | $15.82 | $237.09 | 45,800 | — | — |
| 2012-11-26 | $15.82 | $237.09 | 57,300 | — | — |
| 2012-11-23 | $15.91 | $238.44 | 21,100 | — | — |
| 2012-11-21 | $15.73 | $235.74 | 46,000 | — | — |
| 2012-11-20 | $15.66 | $234.69 | 49,500 | — | — |
| 2012-11-19 | $15.66 | $234.69 | 78,100 | — | — |
| 2012-11-16 | $15.38 | $230.49 | 91,700 | — | — |
| 2012-11-15 | $15.30 | $229.30 | 158,900 | — | — |
| 2012-11-14 | $15.35 | $230.04 | 210,200 | — | — |
| 2012-11-13 | $15.72 | $235.59 | 70,200 | — | — |
| 2012-11-12 | $15.78 | $236.49 | 12,800 | — | — |
| 2012-11-09 | $15.81 | $236.94 | 49,200 | — | — |
| 2012-11-08 | $15.83 | $237.24 | 96,700 | — | — |
| 2012-11-07 | $15.91 | $238.44 | 69,000 | — | — |
| 2012-11-06 | $16.20 | $242.78 | 38,900 | — | — |
| 2012-11-05 | $16.14 | $241.88 | 15,500 | — | — |
| 2012-11-02 | $16.11 | $241.43 | 15,900 | — | — |
| 2012-11-01 | $16.18 | $242.48 | 65,200 | — | — |
| 2012-10-31 | $16.02 | $240.09 | 35,900 | — | — |
| 2012-10-26 | $16.03 | $240.24 | 40,300 | — | — |
| 2012-10-25 | $16.03 | $240.24 | 69,500 | — | — |
| 2012-10-24 | $16.11 | $241.43 | 61,000 | — | — |
| 2012-10-23 | $16.04 | $240.39 | 93,400 | — | — |
| 2012-10-22 | $16.24 | $243.38 | 71,300 | — | — |
| 2012-10-19 | $16.23 | $243.23 | 100,400 | — | — |
| 2012-10-18 | $16.48 | $246.98 | 52,900 | — | — |
| 2012-10-17 | $16.53 | $247.73 | 31,100 | — | — |
| 2012-10-16 | $16.44 | $246.38 | 49,300 | — | — |
| 2012-10-15 | $16.32 | $244.58 | 33,000 | — | — |
| 2012-10-12 | $16.21 | $242.93 | 42,700 | — | — |
| 2012-10-11 | $16.22 | $243.08 | 46,300 | — | — |
| 2012-10-10 | $16.24 | $243.38 | 43,100 | — | — |
| 2012-10-09 | $16.25 | $243.53 | 22,000 | — | — |
| 2012-10-08 | $16.43 | $246.23 | 13,700 | — | — |
| 2012-10-05 | $16.44 | $246.38 | 33,200 | — | — |
| 2012-10-04 | $16.41 | $245.93 | 75,800 | — | — |
| 2012-10-03 | $16.35 | $245.03 | 19,600 | — | — |
| 2012-10-02 | $16.24 | $243.38 | 91,700 | — | — |
| 2012-10-01 | $16.30 | $244.28 | 43,400 | — | — |
| 2012-09-28 | $16.22 | $243.08 | 44,200 | — | — |
| 2012-09-27 | $16.30 | $244.28 | 61,000 | — | — |
| 2012-09-26 | $16.11 | $241.43 | 25,400 | — | — |
| 2012-09-25 | $16.19 | $242.63 | 68,200 | — | — |
| 2012-09-24 | $16.33 | $244.73 | 36,600 | — | — |
| 2012-09-21 | $16.38 | $245.48 | 43,200 | — | — |
| 2012-09-20 | $16.33 | $244.73 | 24,000 | — | — |
| 2012-09-19 | $16.35 | $245.03 | 34,700 | — | — |
| 2012-09-18 | $16.28 | $243.98 | 20,800 | — | — |
| 2012-09-17 | $16.32 | $244.58 | 74,500 | — | — |
| 2012-09-14 | $16.38 | $245.48 | 91,000 | — | — |
| 2012-09-13 | $16.47 | $244.51 | 588,000 | — | — |
| 2012-09-12 | $16.26 | $241.39 | 57,900 | — | — |
| 2012-09-11 | $16.24 | $241.09 | 113,300 | — | — |
| 2012-09-10 | $16.21 | $240.65 | 32,400 | — | — |
| 2012-09-07 | $16.32 | $242.28 | 67,300 | — | — |
| 2012-09-06 | $16.30 | $241.98 | 58,200 | — | — |
| 2012-09-05 | $15.99 | $237.38 | 17,600 | — | — |
| 2012-09-04 | $16.05 | $238.27 | 37,800 | — | — |
| 2012-08-31 | $16.03 | $237.97 | 38,200 | — | — |
| 2012-08-30 | $16.00 | $237.53 | 14,300 | — | — |
| 2012-08-29 | $16.09 | $238.87 | 21,700 | — | — |
| 2012-08-28 | $16.09 | $238.87 | 38,500 | — | — |
| 2012-08-27 | $16.07 | $238.57 | 31,200 | — | — |
| 2012-08-24 | $16.07 | $238.57 | 27,700 | — | — |
| 2012-08-23 | $15.97 | $237.08 | 35,900 | — | — |
| 2012-08-22 | $16.10 | $239.01 | 37,600 | — | — |
| 2012-08-21 | $16.11 | $239.16 | 46,400 | — | — |
| 2012-08-20 | $16.19 | $240.35 | 12,400 | — | — |
| 2012-08-17 | $16.16 | $239.90 | 16,800 | — | — |
| 2012-08-16 | $16.14 | $239.61 | 39,100 | — | — |
| 2012-08-15 | $16.02 | $237.83 | 30,700 | — | — |
| 2012-08-14 | $16.08 | $238.72 | 43,700 | — | — |
| 2012-08-13 | $16.05 | $238.27 | 27,400 | — | — |
| 2012-08-10 | $16.07 | $238.57 | 33,500 | — | — |
| 2012-08-09 | $15.99 | $237.38 | 24,700 | — | — |
| 2012-08-08 | $16.03 | $237.97 | 24,600 | — | — |
| 2012-08-07 | $15.98 | $237.23 | 78,600 | — | — |
| 2012-08-06 | $15.90 | $236.04 | 25,000 | — | — |
| 2012-08-03 | $15.80 | $234.56 | 105,500 | — | — |
| 2012-08-02 | $15.61 | $231.74 | 37,000 | — | — |
| 2012-08-01 | $15.69 | $232.93 | 42,400 | — | — |
| 2012-07-31 | $15.71 | $233.22 | 17,100 | — | — |
| 2012-07-30 | $15.70 | $233.08 | 27,800 | — | — |
| 2012-07-27 | $15.74 | $233.67 | 77,600 | — | — |
| 2012-07-26 | $15.57 | $231.15 | 53,800 | — | — |
| 2012-07-25 | $15.30 | $227.14 | 45,400 | — | — |
| 2012-07-24 | $15.39 | $228.47 | 65,100 | — | — |
| 2012-07-23 | $15.45 | $229.36 | 60,800 | — | — |
| 2012-07-20 | $15.57 | $231.15 | 32,100 | — | — |
| 2012-07-19 | $15.76 | $233.97 | 46,000 | — | — |
| 2012-07-18 | $15.67 | $232.63 | 29,900 | — | — |
| 2012-07-17 | $15.53 | $230.55 | 33,800 | — | — |
| 2012-07-16 | $15.44 | $229.22 | 28,300 | — | — |
| 2012-07-13 | $15.50 | $230.11 | 52,000 | — | — |
| 2012-07-12 | $15.29 | $226.99 | 19,500 | — | — |
| 2012-07-11 | $15.33 | $227.58 | 47,200 | — | — |
| 2012-07-10 | $15.35 | $227.88 | 53,700 | — | — |
| 2012-07-09 | $15.41 | $228.77 | 39,000 | — | — |
| 2012-07-06 | $15.40 | $228.62 | 26,200 | — | — |
| 2012-07-05 | $15.50 | $230.11 | 34,100 | — | — |
| 2012-07-03 | $15.53 | $230.55 | 18,900 | — | — |
| 2012-07-02 | $15.44 | $229.22 | 39,500 | — | — |
| 2012-06-29 | $15.47 | $229.66 | 46,400 | — | — |
| 2012-06-28 | $15.16 | $225.06 | 41,900 | — | — |
| 2012-06-27 | $15.15 | $224.91 | 22,200 | — | — |
| 2012-06-26 | $15.01 | $222.83 | 76,900 | — | — |
| 2012-06-25 | $14.90 | $221.20 | 53,600 | — | — |
| 2012-06-22 | $15.06 | $223.57 | 117,500 | — | — |
| 2012-06-21 | $14.97 | $222.24 | 31,000 | — | — |
| 2012-06-20 | $15.23 | $226.10 | 27,900 | — | — |
| 2012-06-19 | $15.30 | $227.14 | 17,900 | — | — |
| 2012-06-18 | $15.17 | $225.21 | 44,800 | — | — |
| 2012-06-15 | $15.13 | $224.61 | 41,700 | — | — |
| 2012-06-14 | $15.08 | $221.64 | 29,700 | — | — |
| 2012-06-13 | $15.00 | $220.47 | 71,500 | — | — |
| 2012-06-12 | $15.34 | $225.47 | 21,800 | — | — |
| 2012-06-11 | $14.91 | $219.15 | 24,600 | — | — |
| 2012-06-08 | $15.08 | $221.64 | 61,700 | — | — |
| 2012-06-07 | $15.05 | $221.20 | 31,200 | — | — |
| 2012-06-06 | $14.97 | $220.03 | 54,400 | — | — |
| 2012-06-05 | $14.71 | $216.21 | 38,500 | — | — |
| 2012-06-04 | $14.61 | $214.74 | 64,300 | — | — |
| 2012-06-01 | $14.62 | $214.88 | 85,000 | — | — |
| 2012-05-31 | $14.93 | $219.44 | 37,200 | — | — |
| 2012-05-30 | $14.93 | $219.44 | 34,000 | — | — |
| 2012-05-29 | $15.08 | $221.64 | 29,400 | — | — |
| 2012-05-25 | $14.92 | $219.29 | 19,100 | — | — |
| 2012-05-24 | $14.93 | $219.44 | 42,200 | — | — |
| 2012-05-23 | $14.93 | $219.44 | 56,000 | — | — |
| 2012-05-22 | $14.93 | $219.44 | 60,000 | — | — |
| 2012-05-21 | $14.97 | $220.03 | 46,300 | — | — |
| 2012-05-18 | $14.72 | $216.35 | 47,200 | — | — |
| 2012-05-17 | $14.87 | $218.56 | 46,600 | — | — |
| 2012-05-16 | $15.13 | $222.38 | 37,600 | — | — |
| 2012-05-15 | $15.24 | $224.00 | 56,000 | — | — |
| 2012-05-14 | $15.28 | $224.58 | 28,000 | — | — |
| 2012-05-11 | $15.45 | $227.08 | 17,000 | — | — |
| 2012-05-10 | $15.49 | $227.67 | 39,000 | — | — |
| 2012-05-09 | $15.45 | $227.08 | 53,000 | — | — |
| 2012-05-08 | $15.51 | $227.96 | 60,800 | — | — |
| 2012-05-07 | $15.55 | $228.55 | 37,000 | — | — |
| 2012-05-04 | $15.53 | $228.26 | 69,900 | — | — |
| 2012-05-03 | $15.71 | $230.90 | 43,000 | — | — |
| 2012-05-02 | $15.87 | $233.26 | 36,000 | — | — |
| 2012-05-01 | $15.90 | $233.70 | 45,500 | — | — |
| 2012-04-30 | $15.80 | $232.23 | 28,000 | — | — |
| 2012-04-27 | $15.84 | $232.82 | 42,600 | — | — |
| 2012-04-26 | $15.78 | $231.93 | 50,500 | — | — |
| 2012-04-25 | $15.72 | $231.05 | 43,500 | — | — |
| 2012-04-24 | $15.56 | $228.70 | 26,500 | — | — |
| 2012-04-23 | $15.46 | $227.23 | 41,500 | — | — |
| 2012-04-20 | $15.62 | $229.58 | 29,200 | — | — |
| 2012-04-19 | $15.60 | $229.29 | 26,100 | — | — |
| 2012-04-18 | $15.67 | $230.32 | 38,300 | — | — |
| 2012-04-17 | $15.75 | $231.49 | 46,800 | — | — |
| 2012-04-16 | $15.56 | $228.70 | 27,700 | — | — |
| 2012-04-13 | $15.60 | $229.29 | 25,600 | — | — |
| 2012-04-12 | $15.77 | $231.79 | 37,400 | — | — |
| 2012-04-11 | $15.58 | $228.99 | 38,100 | — | — |
| 2012-04-10 | $15.48 | $227.52 | 77,300 | — | — |
| 2012-04-09 | $15.68 | $230.46 | 30,800 | — | — |
| 2012-04-05 | $15.85 | $232.96 | 36,500 | — | — |
| 2012-04-04 | $15.85 | $232.96 | 39,800 | — | — |
| 2012-04-03 | $16.01 | $235.31 | 34,000 | — | — |
| 2012-04-02 | $16.06 | $236.05 | 38,000 | — | — |
| 2012-03-30 | $15.92 | $233.99 | 40,400 | — | — |
| 2012-03-29 | $15.85 | $232.96 | 95,500 | — | — |
| 2012-03-28 | $15.92 | $233.99 | 52,200 | — | — |
| 2012-03-27 | $15.97 | $234.73 | 65,900 | — | — |
| 2012-03-26 | $16.05 | $235.90 | 86,200 | — | — |
| 2012-03-23 | $15.93 | $234.14 | 20,800 | — | — |
| 2012-03-22 | $15.84 | $232.82 | 31,500 | — | — |
| 2012-03-21 | $15.98 | $234.87 | 40,000 | — | — |
| 2012-03-20 | $15.96 | $234.58 | 42,900 | — | — |
| 2012-03-19 | $16.03 | $235.61 | 38,300 | — | — |
| 2012-03-16 | $16.01 | $235.31 | 50,200 | — | — |
| 2012-03-15 | $16.11 | $235.24 | 62,500 | — | — |
| 2012-03-14 | $16.05 | $234.36 | 29,500 | — | — |
| 2012-03-13 | $16.08 | $234.80 | 45,400 | — | — |
| 2012-03-12 | $15.85 | $231.44 | 32,500 | — | — |
| 2012-03-09 | $15.86 | $231.59 | 44,600 | — | — |
| 2012-03-08 | $15.81 | $230.86 | 52,100 | — | — |
| 2012-03-07 | $15.69 | $229.11 | 33,300 | — | — |
| 2012-03-06 | $15.60 | $227.79 | 40,700 | — | — |
| 2012-03-05 | $15.78 | $230.42 | 29,800 | — | — |
| 2012-03-02 | $15.89 | $232.03 | 68,400 | — | — |
| 2012-03-01 | $15.94 | $232.76 | 59,000 | — | — |
| 2012-02-29 | $15.83 | $231.15 | 51,300 | — | — |
| 2012-02-28 | $15.89 | $232.03 | 34,600 | — | — |
| 2012-02-27 | $15.88 | $231.88 | 62,600 | — | — |
| 2012-02-24 | $15.84 | $231.30 | 50,400 | — | — |
| 2012-02-23 | $15.83 | $231.15 | 30,100 | — | — |
| 2012-02-22 | $15.76 | $230.13 | 40,400 | — | — |
| 2012-02-21 | $15.77 | $230.28 | 58,900 | — | — |
| 2012-02-17 | $15.75 | $229.98 | 69,700 | — | — |
| 2012-02-16 | $15.73 | $229.69 | 162,000 | — | — |
| 2012-02-15 | $15.54 | $226.92 | 87,600 | — | — |
| 2012-02-14 | $15.60 | $227.79 | 46,700 | — | — |
| 2012-02-13 | $15.63 | $228.23 | 58,900 | — | — |
| 2012-02-10 | $15.52 | $226.62 | 38,200 | — | — |
| 2012-02-09 | $15.63 | $228.23 | 48,200 | — | — |
| 2012-02-08 | $15.57 | $227.36 | 40,300 | — | — |
| 2012-02-07 | $15.48 | $226.04 | 48,300 | — | — |
| 2012-02-06 | $15.45 | $225.60 | 48,500 | — | — |
| 2012-02-03 | $15.46 | $225.75 | 64,200 | — | — |
| 2012-02-02 | $15.31 | $223.56 | 20,500 | — | — |
| 2012-02-01 | $15.22 | $222.24 | 42,000 | — | — |
| 2012-01-31 | $15.07 | $220.05 | 83,100 | — | — |
| 2012-01-30 | $15.06 | $219.91 | 113,700 | — | — |
| 2012-01-27 | $15.05 | $219.76 | 48,200 | — | — |
| 2012-01-26 | $14.95 | $218.30 | 68,400 | — | — |
| 2012-01-25 | $15.03 | $219.47 | 106,000 | — | — |
| 2012-01-24 | $14.94 | $218.16 | 63,300 | — | — |
| 2012-01-23 | $14.90 | $217.57 | 54,800 | — | — |
| 2012-01-20 | $14.81 | $216.26 | 53,200 | — | — |
| 2012-01-19 | $14.80 | $216.11 | 78,300 | — | — |
| 2012-01-18 | $14.75 | $215.38 | 104,200 | — | — |
| 2012-01-17 | $14.64 | $213.78 | 86,200 | — | — |
| 2012-01-13 | $14.65 | $213.92 | 36,300 | — | — |
| 2012-01-12 | $14.73 | $215.09 | 21,700 | — | — |
| 2012-01-11 | $14.67 | $214.21 | 57,900 | — | — |
| 2012-01-10 | $14.70 | $214.65 | 136,900 | — | — |
| 2012-01-09 | $14.55 | $212.46 | 133,900 | — | — |
| 2012-01-06 | $14.51 | $211.88 | 67,900 | — | — |
| 2012-01-05 | $14.50 | $211.73 | 89,200 | — | — |
| 2012-01-04 | $14.44 | $210.85 | 130,100 | — | — |
| 2012-01-03 | $14.41 | $210.42 | 40,300 | — | — |