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
- 2002-08-28 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 | $18.99 | $18.99 | 127,600 | — | — |
| 2012-12-28 | $18.82 | $18.82 | 106,100 | — | — |
| 2012-12-27 | $18.82 | $18.82 | 92,000 | — | — |
| 2012-12-26 | $19.14 | $19.14 | 74,000 | — | — |
| 2012-12-24 | $19.35 | $19.35 | 44,500 | — | — |
| 2012-12-21 | $19.38 | $19.38 | 191,200 | — | — |
| 2012-12-20 | $19.91 | $19.91 | 186,200 | — | — |
| 2012-12-19 | $19.87 | $19.87 | 200,000 | — | — |
| 2012-12-18 | $19.00 | $19.00 | 152,200 | — | — |
| 2012-12-17 | $18.77 | $18.77 | 116,800 | — | — |
| 2012-12-14 | $18.41 | $18.41 | 169,200 | — | — |
| 2012-12-13 | $18.03 | $18.03 | 198,800 | — | — |
| 2012-12-12 | $18.09 | $18.09 | 65,700 | — | — |
| 2012-12-11 | $18.42 | $18.42 | 240,400 | — | — |
| 2012-12-10 | $17.85 | $17.85 | 57,100 | — | — |
| 2012-12-07 | $17.71 | $17.71 | 60,500 | — | — |
| 2012-12-06 | $17.80 | $17.80 | 51,200 | — | — |
| 2012-12-05 | $17.85 | $17.85 | 157,200 | — | — |
| 2012-12-04 | $18.05 | $18.05 | 151,300 | — | — |
| 2012-12-03 | $17.68 | $17.68 | 112,300 | — | — |
| 2012-11-30 | $17.56 | $17.56 | 127,000 | — | — |
| 2012-11-29 | $17.43 | $17.43 | 176,000 | — | — |
| 2012-11-28 | $18.02 | $18.02 | 115,800 | — | — |
| 2012-11-27 | $18.14 | $18.14 | 433,500 | — | — |
| 2012-11-26 | $17.70 | $17.70 | 379,600 | — | — |
| 2012-11-23 | $17.28 | $17.28 | 209,300 | — | — |
| 2012-11-21 | $17.33 | $17.33 | 319,100 | — | — |
| 2012-11-20 | $16.74 | $16.74 | 379,000 | — | — |
| 2012-11-19 | $17.78 | $17.78 | 111,100 | — | — |
| 2012-11-16 | $17.88 | $17.88 | 113,300 | — | — |
| 2012-11-15 | $17.84 | $17.84 | 107,800 | — | — |
| 2012-11-14 | $17.38 | $17.38 | 102,700 | — | — |
| 2012-11-13 | $17.51 | $17.51 | 67,600 | — | — |
| 2012-11-12 | $17.61 | $17.61 | 72,200 | — | — |
| 2012-11-09 | $17.65 | $17.65 | 107,700 | — | — |
| 2012-11-08 | $17.34 | $17.34 | 120,500 | — | — |
| 2012-11-07 | $17.62 | $17.62 | 112,000 | — | — |
| 2012-11-06 | $18.26 | $18.26 | 153,500 | — | — |
| 2012-11-05 | $18.09 | $18.09 | 167,800 | — | — |
| 2012-11-02 | $18.14 | $18.14 | 98,200 | — | — |
| 2012-11-01 | $18.39 | $18.39 | 168,500 | — | — |
| 2012-10-31 | $17.83 | $17.83 | 93,000 | — | — |
| 2012-10-26 | $17.96 | $17.96 | 150,700 | — | — |
| 2012-10-25 | $17.49 | $17.49 | 1,281,900 | — | — |
| 2012-10-24 | $18.00 | $18.00 | 113,700 | — | — |
| 2012-10-23 | $18.03 | $18.03 | 104,500 | — | — |
| 2012-10-22 | $17.87 | $17.87 | 104,200 | — | — |
| 2012-10-19 | $17.95 | $17.95 | 222,700 | — | — |
| 2012-10-18 | $18.56 | $18.56 | 163,600 | — | — |
| 2012-10-17 | $19.30 | $19.30 | 108,400 | — | — |
| 2012-10-16 | $19.04 | $19.04 | 257,000 | — | — |
| 2012-10-15 | $19.17 | $19.17 | 283,500 | — | — |
| 2012-10-12 | $20.02 | $20.02 | 822,000 | — | — |
| 2012-10-11 | $23.50 | $23.50 | 42,300 | — | — |
| 2012-10-10 | $23.55 | $23.55 | 73,900 | — | — |
| 2012-10-09 | $23.74 | $23.74 | 85,400 | — | — |
| 2012-10-08 | $23.78 | $23.78 | 27,100 | — | — |
| 2012-10-05 | $23.72 | $23.72 | 42,400 | — | — |
| 2012-10-04 | $23.95 | $23.95 | 58,400 | — | — |
| 2012-10-03 | $23.70 | $23.70 | 50,600 | — | — |
| 2012-10-02 | $23.71 | $23.71 | 75,700 | — | — |
| 2012-10-01 | $23.33 | $23.33 | 93,700 | — | — |
| 2012-09-28 | $23.57 | $23.57 | 66,900 | — | — |
| 2012-09-27 | $23.66 | $23.66 | 151,800 | — | — |
| 2012-09-26 | $23.04 | $23.04 | 124,500 | — | — |
| 2012-09-25 | $23.03 | $23.03 | 143,900 | — | — |
| 2012-09-24 | $23.32 | $23.32 | 103,000 | — | — |
| 2012-09-21 | $23.76 | $23.76 | 128,800 | — | — |
| 2012-09-20 | $23.32 | $23.32 | 86,400 | — | — |
| 2012-09-19 | $23.72 | $23.72 | 101,600 | — | — |
| 2012-09-18 | $23.74 | $23.74 | 135,200 | — | — |
| 2012-09-17 | $23.88 | $23.88 | 100,600 | — | — |
| 2012-09-14 | $24.06 | $24.06 | 124,200 | — | — |
| 2012-09-13 | $23.88 | $23.88 | 149,500 | — | — |
| 2012-09-12 | $23.60 | $23.60 | 99,800 | — | — |
| 2012-09-11 | $23.78 | $23.78 | 142,600 | — | — |
| 2012-09-10 | $24.25 | $24.25 | 146,700 | — | — |
| 2012-09-07 | $23.33 | $23.33 | 107,900 | — | — |
| 2012-09-06 | $23.79 | $23.79 | 130,700 | — | — |
| 2012-09-05 | $23.07 | $23.07 | 64,300 | — | — |
| 2012-09-04 | $23.03 | $23.03 | 109,800 | — | — |
| 2012-08-31 | $22.56 | $22.56 | 72,900 | — | — |
| 2012-08-30 | $22.48 | $22.48 | 100,800 | — | — |
| 2012-08-29 | $23.09 | $23.09 | 139,600 | — | — |
| 2012-08-28 | $22.95 | $22.95 | 102,200 | — | — |
| 2012-08-27 | $22.66 | $22.66 | 166,600 | — | — |
| 2012-08-24 | $22.96 | $22.96 | 106,600 | — | — |
| 2012-08-23 | $22.78 | $22.78 | 143,300 | — | — |
| 2012-08-22 | $22.72 | $22.72 | 144,600 | — | — |
| 2012-08-21 | $23.03 | $23.03 | 124,800 | — | — |
| 2012-08-20 | $23.38 | $23.38 | 161,400 | — | — |
| 2012-08-17 | $23.41 | $23.41 | 120,000 | — | — |
| 2012-08-16 | $23.45 | $23.45 | 168,200 | — | — |
| 2012-08-15 | $23.00 | $23.00 | 97,600 | — | — |
| 2012-08-14 | $22.40 | $22.40 | 150,900 | — | — |
| 2012-08-13 | $22.53 | $22.53 | 85,600 | — | — |
| 2012-08-10 | $22.52 | $22.52 | 95,300 | — | — |
| 2012-08-09 | $22.25 | $22.25 | 158,400 | — | — |
| 2012-08-08 | $22.04 | $22.04 | 76,100 | — | — |
| 2012-08-07 | $22.50 | $22.50 | 147,200 | — | — |
| 2012-08-06 | $22.12 | $22.12 | 100,200 | — | — |
| 2012-08-03 | $21.78 | $21.78 | 152,600 | — | — |
| 2012-08-02 | $21.32 | $21.32 | 144,700 | — | — |
| 2012-08-01 | $21.62 | $21.62 | 215,300 | — | — |
| 2012-07-31 | $21.61 | $21.61 | 228,100 | — | — |
| 2012-07-30 | $21.94 | $21.94 | 148,500 | — | — |
| 2012-07-27 | $21.87 | $21.87 | 354,300 | — | — |
| 2012-07-26 | $20.84 | $20.84 | 382,100 | — | — |
| 2012-07-25 | $20.20 | $20.20 | 281,000 | — | — |
| 2012-07-24 | $19.55 | $19.55 | 331,100 | — | — |
| 2012-07-23 | $19.93 | $19.93 | 182,500 | — | — |
| 2012-07-20 | $20.32 | $20.32 | 540,800 | — | — |
| 2012-07-19 | $20.98 | $20.98 | 843,400 | — | — |
| 2012-07-18 | $21.73 | $21.73 | 423,600 | — | — |
| 2012-07-17 | $21.08 | $21.08 | 101,500 | — | — |
| 2012-07-16 | $21.10 | $21.10 | 151,100 | — | — |
| 2012-07-13 | $21.43 | $21.43 | 96,400 | — | — |
| 2012-07-12 | $21.16 | $21.16 | 187,700 | — | — |
| 2012-07-11 | $21.86 | $21.86 | 152,700 | — | — |
| 2012-07-10 | $22.17 | $22.17 | 114,100 | — | — |
| 2012-07-09 | $22.58 | $22.58 | 82,700 | — | — |
| 2012-07-06 | $22.90 | $22.90 | 76,600 | — | — |
| 2012-07-05 | $23.05 | $23.05 | 121,600 | — | — |
| 2012-07-03 | $22.91 | $22.91 | 94,800 | — | — |
| 2012-07-02 | $22.67 | $22.67 | 76,800 | — | — |
| 2012-06-29 | $22.72 | $22.72 | 133,900 | — | — |
| 2012-06-28 | $21.96 | $21.96 | 163,400 | — | — |
| 2012-06-27 | $22.32 | $22.32 | 114,100 | — | — |
| 2012-06-26 | $22.22 | $22.22 | 122,400 | — | — |
| 2012-06-25 | $22.33 | $22.33 | 89,900 | — | — |
| 2012-06-22 | $22.76 | $22.76 | 438,700 | — | — |
| 2012-06-21 | $21.88 | $21.88 | 146,200 | — | — |
| 2012-06-20 | $22.14 | $22.14 | 288,600 | — | — |
| 2012-06-19 | $22.22 | $22.22 | 317,800 | — | — |
| 2012-06-18 | $22.10 | $22.10 | 249,200 | — | — |
| 2012-06-15 | $22.13 | $22.13 | 241,500 | — | — |
| 2012-06-14 | $21.97 | $21.97 | 136,300 | — | — |
| 2012-06-13 | $22.12 | $22.12 | 183,600 | — | — |
| 2012-06-12 | $21.94 | $21.94 | 277,400 | — | — |
| 2012-06-11 | $22.47 | $22.47 | 232,700 | — | — |
| 2012-06-08 | $23.51 | $23.51 | 109,400 | — | — |
| 2012-06-07 | $23.22 | $23.22 | 115,100 | — | — |
| 2012-06-06 | $23.20 | $23.20 | 247,300 | — | — |
| 2012-06-05 | $22.60 | $22.60 | 189,700 | — | — |
| 2012-06-04 | $22.89 | $22.89 | 207,200 | — | — |
| 2012-06-01 | $22.69 | $22.69 | 190,900 | — | — |
| 2012-05-31 | $23.32 | $23.32 | 375,700 | — | — |
| 2012-05-30 | $23.66 | $23.66 | 228,400 | — | — |
| 2012-05-29 | $23.76 | $23.76 | 215,300 | — | — |
| 2012-05-25 | $23.47 | $23.47 | 245,200 | — | — |
| 2012-05-24 | $22.95 | $22.95 | 169,400 | — | — |
| 2012-05-23 | $23.36 | $23.36 | 243,000 | — | — |
| 2012-05-22 | $23.60 | $23.60 | 149,000 | — | — |
| 2012-05-21 | $24.47 | $24.47 | 325,900 | — | — |
| 2012-05-18 | $23.17 | $23.17 | 279,000 | — | — |
| 2012-05-17 | $23.87 | $23.87 | 188,900 | — | — |
| 2012-05-16 | $24.46 | $24.46 | 200,600 | — | — |
| 2012-05-15 | $24.40 | $24.40 | 143,000 | — | — |
| 2012-05-14 | $24.24 | $24.24 | 134,600 | — | — |
| 2012-05-11 | $24.26 | $24.26 | 273,500 | — | — |
| 2012-05-10 | $24.61 | $24.61 | 276,000 | — | — |
| 2012-05-09 | $25.40 | $25.40 | 259,000 | — | — |
| 2012-05-08 | $24.92 | $24.92 | 251,700 | — | — |
| 2012-05-07 | $25.04 | $25.04 | 256,000 | — | — |
| 2012-05-04 | $25.16 | $25.16 | 249,700 | — | — |
| 2012-05-03 | $24.96 | $24.96 | 188,100 | — | — |
| 2012-05-02 | $25.66 | $25.66 | 194,500 | — | — |
| 2012-05-01 | $25.50 | $25.50 | 327,600 | — | — |
| 2012-04-30 | $25.96 | $25.96 | 233,000 | — | — |
| 2012-04-27 | $26.44 | $26.44 | 552,800 | — | — |
| 2012-04-26 | $25.26 | $25.26 | 427,000 | — | — |
| 2012-04-25 | $24.68 | $24.68 | 312,900 | — | — |
| 2012-04-24 | $24.46 | $24.46 | 405,000 | — | — |
| 2012-04-23 | $24.11 | $24.11 | 505,800 | — | — |
| 2012-04-20 | $25.03 | $25.03 | 534,900 | — | — |
| 2012-04-19 | $25.35 | $25.35 | 948,200 | — | — |
| 2012-04-18 | $26.97 | $26.97 | 503,400 | — | — |
| 2012-04-17 | $27.46 | $27.46 | 518,600 | — | — |
| 2012-04-16 | $26.81 | $26.81 | 356,000 | — | — |
| 2012-04-13 | $27.35 | $27.35 | 513,300 | — | — |
| 2012-04-12 | $27.33 | $27.33 | 976,300 | — | — |
| 2012-04-11 | $27.06 | $27.06 | 5,256,900 | — | — |
| 2012-04-10 | $21.06 | $21.06 | 462,800 | — | — |
| 2012-04-09 | $21.41 | $21.41 | 269,400 | — | — |
| 2012-04-05 | $21.49 | $21.49 | 237,200 | — | — |
| 2012-04-04 | $21.80 | $21.80 | 394,300 | — | — |
| 2012-04-03 | $22.83 | $22.83 | 369,200 | — | — |
| 2012-04-02 | $23.05 | $23.05 | 325,200 | — | — |
| 2012-03-30 | $23.00 | $23.00 | 271,300 | — | — |
| 2012-03-29 | $23.09 | $23.09 | 306,000 | — | — |
| 2012-03-28 | $23.24 | $23.24 | 691,100 | — | — |
| 2012-03-27 | $24.59 | $24.59 | 792,200 | — | — |
| 2012-03-26 | $23.91 | $23.91 | 364,100 | — | — |
| 2012-03-23 | $23.22 | $23.22 | 264,200 | — | — |
| 2012-03-22 | $23.14 | $23.14 | 377,700 | — | — |
| 2012-03-21 | $23.52 | $23.52 | 353,600 | — | — |
| 2012-03-20 | $23.29 | $23.29 | 319,400 | — | — |
| 2012-03-19 | $23.63 | $23.63 | 491,500 | — | — |
| 2012-03-16 | $23.11 | $23.11 | 286,700 | — | — |
| 2012-03-15 | $23.23 | $23.23 | 543,100 | — | — |
| 2012-03-14 | $23.09 | $23.09 | 595,400 | — | — |
| 2012-03-13 | $24.11 | $24.11 | 358,600 | — | — |
| 2012-03-12 | $23.70 | $23.70 | 582,800 | — | — |
| 2012-03-09 | $23.06 | $23.06 | 559,400 | — | — |
| 2012-03-08 | $23.47 | $23.47 | 385,200 | — | — |
| 2012-03-07 | $23.25 | $23.25 | 625,800 | — | — |
| 2012-03-06 | $23.97 | $23.97 | 602,000 | — | — |
| 2012-03-05 | $25.53 | $25.53 | 405,100 | — | — |
| 2012-03-02 | $25.76 | $25.76 | 616,100 | — | — |
| 2012-03-01 | $25.65 | $25.65 | 383,900 | — | — |
| 2012-02-29 | $25.40 | $25.40 | 485,300 | — | — |
| 2012-02-28 | $25.25 | $25.25 | 791,400 | — | — |
| 2012-02-27 | $26.15 | $26.15 | 644,000 | — | — |
| 2012-02-24 | $24.97 | $24.97 | 360,200 | — | — |
| 2012-02-23 | $24.91 | $24.91 | 361,300 | — | — |
| 2012-02-22 | $24.70 | $24.70 | 569,200 | — | — |
| 2012-02-21 | $24.81 | $24.81 | 797,100 | — | — |
| 2012-02-17 | $24.99 | $24.99 | 576,200 | — | — |
| 2012-02-16 | $25.35 | $25.35 | 516,300 | — | — |
| 2012-02-15 | $25.26 | $25.26 | 599,100 | — | — |
| 2012-02-14 | $25.17 | $25.17 | 354,700 | — | — |
| 2012-02-13 | $25.70 | $25.70 | 304,800 | — | — |
| 2012-02-10 | $25.60 | $25.60 | 654,300 | — | — |
| 2012-02-09 | $26.26 | $26.26 | 558,800 | — | — |
| 2012-02-08 | $27.04 | $27.04 | 481,700 | — | — |
| 2012-02-07 | $27.29 | $27.29 | 512,000 | — | — |
| 2012-02-06 | $28.66 | $28.66 | 811,400 | — | — |
| 2012-02-03 | $28.16 | $28.16 | 817,200 | — | — |
| 2012-02-02 | $26.51 | $26.51 | 418,400 | — | — |
| 2012-02-01 | $26.49 | $26.49 | 507,500 | — | — |
| 2012-01-31 | $25.86 | $25.86 | 432,700 | — | — |
| 2012-01-30 | $26.45 | $26.45 | 501,300 | — | — |
| 2012-01-27 | $26.94 | $26.94 | 1,014,700 | — | — |
| 2012-01-26 | $27.52 | $27.52 | 1,419,100 | — | — |
| 2012-01-25 | $30.41 | $30.41 | 710,800 | — | — |
| 2012-01-24 | $29.79 | $29.79 | 577,400 | — | — |
| 2012-01-23 | $28.98 | $28.98 | 383,200 | — | — |
| 2012-01-20 | $28.22 | $28.22 | 522,800 | — | — |
| 2012-01-19 | $28.96 | $28.96 | 523,500 | — | — |
| 2012-01-18 | $29.18 | $29.18 | 647,400 | — | — |
| 2012-01-17 | $29.01 | $29.01 | 875,000 | — | — |
| 2012-01-13 | $30.85 | $30.85 | 731,500 | — | — |
| 2012-01-12 | $30.28 | $30.28 | 1,066,100 | — | — |
| 2012-01-11 | $29.80 | $29.80 | 1,676,400 | — | — |
| 2012-01-10 | $26.60 | $26.60 | 579,700 | — | — |
| 2012-01-09 | $27.11 | $27.11 | 454,600 | — | — |
| 2012-01-06 | $27.03 | $27.03 | 501,300 | — | — |
| 2012-01-05 | $26.87 | $26.87 | 581,400 | — | — |
| 2012-01-04 | $26.20 | $26.20 | 604,100 | — | — |
| 2012-01-03 | $25.61 | $25.61 | 558,200 | — | — |