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
- 1992-02-19 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 | $15.22 | $64.50 | 156,000 | — | — |
| 2012-12-28 | $15.16 | $64.24 | 166,400 | — | — |
| 2012-12-27 | $15.04 | $63.73 | 169,500 | — | — |
| 2012-12-26 | $15.47 | $65.56 | 121,800 | — | — |
| 2012-12-24 | $15.50 | $65.68 | 93,100 | — | — |
| 2012-12-21 | $15.43 | $65.39 | 239,200 | — | — |
| 2012-12-20 | $15.20 | $64.41 | 159,100 | — | — |
| 2012-12-19 | $15.19 | $64.37 | 182,900 | — | — |
| 2012-12-18 | $15.03 | $63.69 | 362,300 | — | — |
| 2012-12-17 | $15.02 | $63.65 | 372,900 | — | — |
| 2012-12-14 | $15.40 | $65.26 | 166,300 | — | — |
| 2012-12-13 | $15.68 | $66.45 | 171,100 | — | — |
| 2012-12-12 | $15.78 | $66.87 | 241,500 | — | — |
| 2012-12-11 | $15.88 | $66.94 | 155,800 | — | — |
| 2012-12-10 | $15.80 | $66.60 | 181,400 | — | — |
| 2012-12-07 | $15.84 | $66.77 | 172,500 | — | — |
| 2012-12-06 | $15.94 | $67.19 | 135,600 | — | — |
| 2012-12-05 | $15.95 | $67.24 | 143,900 | — | — |
| 2012-12-04 | $15.79 | $66.56 | 143,900 | — | — |
| 2012-12-03 | $15.87 | $66.90 | 189,000 | — | — |
| 2012-11-30 | $15.92 | $67.11 | 223,500 | — | — |
| 2012-11-29 | $15.82 | $66.69 | 139,700 | — | — |
| 2012-11-28 | $15.87 | $66.90 | 103,400 | — | — |
| 2012-11-27 | $15.88 | $66.94 | 89,900 | — | — |
| 2012-11-26 | $15.83 | $66.73 | 69,900 | — | — |
| 2012-11-23 | $15.84 | $66.77 | 60,700 | — | — |
| 2012-11-21 | $15.85 | $66.82 | 137,800 | — | — |
| 2012-11-20 | $15.84 | $66.77 | 76,300 | — | — |
| 2012-11-19 | $15.77 | $66.48 | 105,800 | — | — |
| 2012-11-16 | $15.59 | $65.72 | 84,900 | — | — |
| 2012-11-15 | $15.22 | $64.16 | 247,400 | — | — |
| 2012-11-14 | $15.56 | $65.59 | 178,300 | — | — |
| 2012-11-13 | $15.79 | $66.56 | 153,400 | — | — |
| 2012-11-12 | $16.07 | $67.37 | 76,700 | — | — |
| 2012-11-09 | $16.09 | $67.46 | 79,000 | — | — |
| 2012-11-08 | $15.99 | $67.04 | 91,800 | — | — |
| 2012-11-07 | $15.80 | $66.24 | 156,900 | — | — |
| 2012-11-06 | $15.71 | $65.86 | 40,800 | — | — |
| 2012-11-05 | $15.60 | $65.40 | 145,200 | — | — |
| 2012-11-02 | $15.78 | $66.16 | 87,400 | — | — |
| 2012-11-01 | $15.89 | $66.62 | 97,900 | — | — |
| 2012-10-31 | $15.85 | $66.45 | 133,000 | — | — |
| 2012-10-26 | $16.01 | $67.12 | 105,100 | — | — |
| 2012-10-25 | $16.03 | $67.20 | 49,700 | — | — |
| 2012-10-24 | $15.95 | $66.87 | 74,900 | — | — |
| 2012-10-23 | $15.91 | $66.70 | 116,700 | — | — |
| 2012-10-22 | $15.90 | $66.66 | 86,500 | — | — |
| 2012-10-19 | $15.90 | $66.66 | 100,600 | — | — |
| 2012-10-18 | $15.90 | $66.66 | 91,900 | — | — |
| 2012-10-17 | $15.92 | $66.74 | 95,700 | — | — |
| 2012-10-16 | $15.80 | $66.24 | 161,100 | — | — |
| 2012-10-15 | $15.89 | $66.62 | 100,300 | — | — |
| 2012-10-12 | $16.13 | $67.62 | 69,600 | — | — |
| 2012-10-11 | $16.08 | $67.41 | 98,400 | — | — |
| 2012-10-10 | $15.99 | $67.04 | 90,500 | — | — |
| 2012-10-09 | $16.10 | $67.13 | 120,300 | — | — |
| 2012-10-08 | $16.20 | $67.55 | 83,400 | — | — |
| 2012-10-05 | $16.14 | $67.30 | 123,000 | — | — |
| 2012-10-04 | $16.11 | $67.17 | 122,000 | — | — |
| 2012-10-03 | $16.24 | $67.71 | 102,100 | — | — |
| 2012-10-02 | $16.24 | $67.71 | 99,900 | — | — |
| 2012-10-01 | $16.26 | $67.80 | 148,800 | — | — |
| 2012-09-28 | $16.28 | $67.88 | 122,400 | — | — |
| 2012-09-27 | $16.31 | $68.00 | 141,300 | — | — |
| 2012-09-26 | $16.20 | $67.55 | 95,500 | — | — |
| 2012-09-25 | $16.13 | $67.25 | 94,800 | — | — |
| 2012-09-24 | $16.09 | $67.09 | 103,200 | — | — |
| 2012-09-21 | $16.04 | $66.88 | 110,000 | — | — |
| 2012-09-20 | $16.09 | $67.09 | 144,100 | — | — |
| 2012-09-19 | $15.97 | $66.59 | 96,100 | — | — |
| 2012-09-18 | $15.92 | $66.38 | 101,400 | — | — |
| 2012-09-17 | $15.88 | $66.21 | 114,500 | — | — |
| 2012-09-14 | $15.82 | $65.96 | 93,200 | — | — |
| 2012-09-13 | $15.87 | $65.80 | 134,100 | — | — |
| 2012-09-12 | $15.82 | $65.60 | 105,400 | — | — |
| 2012-09-11 | $15.67 | $64.97 | 98,100 | — | — |
| 2012-09-10 | $15.68 | $65.02 | 114,700 | — | — |
| 2012-09-07 | $15.61 | $64.72 | 87,400 | — | — |
| 2012-09-06 | $15.68 | $65.02 | 82,200 | — | — |
| 2012-09-05 | $15.74 | $65.26 | 159,700 | — | — |
| 2012-09-04 | $15.85 | $65.72 | 123,200 | — | — |
| 2012-08-31 | $15.88 | $65.84 | 128,600 | — | — |
| 2012-08-30 | $15.80 | $65.51 | 96,800 | — | — |
| 2012-08-29 | $15.76 | $65.35 | 69,300 | — | — |
| 2012-08-28 | $15.66 | $64.93 | 96,000 | — | — |
| 2012-08-27 | $15.57 | $64.56 | 111,900 | — | — |
| 2012-08-24 | $15.50 | $64.27 | 78,500 | — | — |
| 2012-08-23 | $15.45 | $64.06 | 149,300 | — | — |
| 2012-08-22 | $15.50 | $64.27 | 274,700 | — | — |
| 2012-08-21 | $15.82 | $65.60 | 208,600 | — | — |
| 2012-08-20 | $15.80 | $65.51 | 114,300 | — | — |
| 2012-08-17 | $15.69 | $65.06 | 112,200 | — | — |
| 2012-08-16 | $15.66 | $64.93 | 105,300 | — | — |
| 2012-08-15 | $15.62 | $64.77 | 80,000 | — | — |
| 2012-08-14 | $15.58 | $64.60 | 125,600 | — | — |
| 2012-08-13 | $15.44 | $64.02 | 141,200 | — | — |
| 2012-08-10 | $15.65 | $64.53 | 115,300 | — | — |
| 2012-08-09 | $15.72 | $64.81 | 97,900 | — | — |
| 2012-08-08 | $15.70 | $64.73 | 112,200 | — | — |
| 2012-08-07 | $15.76 | $64.98 | 138,500 | — | — |
| 2012-08-06 | $15.88 | $65.47 | 83,200 | — | — |
| 2012-08-03 | $15.78 | $65.06 | 118,100 | — | — |
| 2012-08-02 | $15.80 | $65.14 | 97,600 | — | — |
| 2012-08-01 | $15.77 | $65.02 | 158,600 | — | — |
| 2012-07-31 | $15.71 | $64.77 | 127,900 | — | — |
| 2012-07-30 | $15.65 | $64.53 | 120,300 | — | — |
| 2012-07-27 | $15.71 | $64.77 | 120,000 | — | — |
| 2012-07-26 | $15.71 | $64.77 | 183,400 | — | — |
| 2012-07-25 | $15.68 | $64.65 | 236,100 | — | — |
| 2012-07-24 | $15.64 | $64.48 | 201,200 | — | — |
| 2012-07-23 | $15.60 | $64.32 | 200,000 | — | — |
| 2012-07-20 | $15.54 | $64.07 | 115,100 | — | — |
| 2012-07-19 | $15.48 | $63.82 | 186,100 | — | — |
| 2012-07-18 | $15.40 | $63.50 | 140,900 | — | — |
| 2012-07-17 | $15.30 | $63.08 | 130,800 | — | — |
| 2012-07-16 | $15.18 | $62.59 | 97,500 | — | — |
| 2012-07-13 | $15.22 | $62.75 | 123,300 | — | — |
| 2012-07-12 | $15.22 | $62.75 | 178,900 | — | — |
| 2012-07-11 | $15.43 | $63.26 | 176,400 | — | — |
| 2012-07-10 | $15.42 | $63.21 | 126,400 | — | — |
| 2012-07-09 | $15.48 | $63.46 | 108,400 | — | — |
| 2012-07-06 | $15.48 | $63.46 | 85,700 | — | — |
| 2012-07-05 | $15.46 | $63.38 | 74,200 | — | — |
| 2012-07-03 | $15.40 | $63.13 | 40,500 | — | — |
| 2012-07-02 | $15.37 | $63.01 | 101,900 | — | — |
| 2012-06-29 | $15.26 | $62.56 | 136,100 | — | — |
| 2012-06-28 | $15.23 | $62.44 | 109,700 | — | — |
| 2012-06-27 | $15.19 | $62.27 | 98,100 | — | — |
| 2012-06-26 | $15.05 | $61.70 | 151,800 | — | — |
| 2012-06-25 | $15.14 | $62.07 | 153,400 | — | — |
| 2012-06-22 | $15.11 | $61.94 | 162,900 | — | — |
| 2012-06-21 | $15.08 | $61.82 | 198,200 | — | — |
| 2012-06-20 | $15.07 | $61.78 | 140,700 | — | — |
| 2012-06-19 | $15.04 | $61.66 | 196,000 | — | — |
| 2012-06-18 | $15.02 | $61.58 | 379,700 | — | — |
| 2012-06-15 | $14.80 | $60.67 | 623,800 | — | — |
| 2012-06-14 | $15.02 | $61.58 | 238,300 | — | — |
| 2012-06-13 | $15.25 | $62.52 | 101,100 | — | — |
| 2012-06-12 | $15.41 | $62.81 | 73,100 | — | — |
| 2012-06-11 | $15.46 | $63.02 | 81,900 | — | — |
| 2012-06-08 | $15.57 | $63.47 | 80,300 | — | — |
| 2012-06-07 | $15.54 | $63.34 | 82,400 | — | — |
| 2012-06-06 | $15.53 | $63.30 | 49,600 | — | — |
| 2012-06-05 | $15.50 | $63.18 | 60,500 | — | — |
| 2012-06-04 | $15.46 | $63.02 | 44,800 | — | — |
| 2012-06-01 | $15.46 | $63.02 | 73,200 | — | — |
| 2012-05-31 | $15.47 | $63.06 | 67,800 | — | — |
| 2012-05-30 | $15.41 | $62.81 | 89,100 | — | — |
| 2012-05-29 | $15.36 | $62.61 | 58,400 | — | — |
| 2012-05-25 | $15.41 | $62.81 | 51,500 | — | — |
| 2012-05-24 | $15.36 | $62.61 | 73,000 | — | — |
| 2012-05-23 | $15.41 | $62.81 | 50,000 | — | — |
| 2012-05-22 | $15.30 | $62.36 | 101,000 | — | — |
| 2012-05-21 | $15.28 | $62.28 | 61,200 | — | — |
| 2012-05-18 | $15.25 | $62.16 | 73,000 | — | — |
| 2012-05-17 | $15.39 | $62.73 | 80,000 | — | — |
| 2012-05-16 | $15.39 | $62.73 | 49,700 | — | — |
| 2012-05-15 | $15.37 | $62.65 | 77,000 | — | — |
| 2012-05-14 | $15.28 | $62.28 | 78,800 | — | — |
| 2012-05-11 | $15.34 | $62.53 | 96,200 | — | — |
| 2012-05-10 | $15.44 | $62.58 | 79,200 | — | — |
| 2012-05-09 | $15.45 | $62.62 | 74,000 | — | — |
| 2012-05-08 | $15.35 | $62.21 | 69,300 | — | — |
| 2012-05-07 | $15.33 | $62.13 | 111,000 | — | — |
| 2012-05-04 | $15.46 | $62.66 | 73,800 | — | — |
| 2012-05-03 | $15.40 | $62.41 | 117,200 | — | — |
| 2012-05-02 | $15.50 | $62.82 | 76,000 | — | — |
| 2012-05-01 | $15.47 | $62.70 | 68,500 | — | — |
| 2012-04-30 | $15.49 | $62.78 | 77,000 | — | — |
| 2012-04-27 | $15.40 | $62.41 | 67,000 | — | — |
| 2012-04-26 | $15.37 | $62.29 | 81,200 | — | — |
| 2012-04-25 | $15.27 | $61.89 | 126,000 | — | — |
| 2012-04-24 | $15.36 | $62.25 | 73,300 | — | — |
| 2012-04-23 | $15.32 | $62.09 | 61,900 | — | — |
| 2012-04-20 | $15.29 | $61.97 | 70,200 | — | — |
| 2012-04-19 | $15.28 | $61.93 | 70,200 | — | — |
| 2012-04-18 | $15.22 | $61.69 | 62,100 | — | — |
| 2012-04-17 | $15.21 | $61.64 | 174,200 | — | — |
| 2012-04-16 | $15.26 | $61.85 | 92,500 | — | — |
| 2012-04-13 | $15.29 | $61.97 | 47,000 | — | — |
| 2012-04-12 | $15.28 | $61.93 | 64,500 | — | — |
| 2012-04-11 | $15.27 | $61.89 | 78,000 | — | — |
| 2012-04-10 | $15.41 | $62.10 | 83,400 | — | — |
| 2012-04-09 | $15.37 | $61.94 | 108,900 | — | — |
| 2012-04-05 | $15.27 | $61.53 | 63,300 | — | — |
| 2012-04-04 | $15.23 | $61.37 | 89,900 | — | — |
| 2012-04-03 | $15.17 | $61.13 | 108,400 | — | — |
| 2012-04-02 | $15.18 | $61.17 | 61,500 | — | — |
| 2012-03-30 | $15.15 | $61.05 | 85,500 | — | — |
| 2012-03-29 | $15.17 | $61.13 | 85,000 | — | — |
| 2012-03-28 | $15.15 | $61.05 | 128,100 | — | — |
| 2012-03-27 | $14.94 | $60.20 | 138,400 | — | — |
| 2012-03-26 | $14.81 | $59.68 | 106,100 | — | — |
| 2012-03-23 | $14.92 | $60.12 | 122,400 | — | — |
| 2012-03-22 | $14.87 | $59.92 | 115,400 | — | — |
| 2012-03-21 | $14.85 | $59.84 | 172,600 | — | — |
| 2012-03-20 | $14.70 | $59.24 | 119,200 | — | — |
| 2012-03-19 | $14.65 | $59.04 | 172,900 | — | — |
| 2012-03-16 | $14.53 | $58.55 | 309,200 | — | — |
| 2012-03-15 | $14.63 | $58.96 | 390,300 | — | — |
| 2012-03-14 | $15.03 | $60.57 | 150,200 | — | — |
| 2012-03-13 | $15.37 | $61.94 | 105,100 | — | — |
| 2012-03-12 | $15.40 | $62.06 | 89,800 | — | — |
| 2012-03-09 | $15.41 | $61.74 | 86,700 | — | — |
| 2012-03-08 | $15.37 | $61.58 | 75,600 | — | — |
| 2012-03-07 | $15.22 | $60.98 | 92,100 | — | — |
| 2012-03-06 | $15.24 | $61.06 | 183,000 | — | — |
| 2012-03-05 | $15.45 | $61.90 | 102,500 | — | — |
| 2012-03-02 | $15.49 | $62.06 | 89,000 | — | — |
| 2012-03-01 | $15.45 | $61.90 | 106,000 | — | — |
| 2012-02-29 | $15.37 | $61.58 | 84,100 | — | — |
| 2012-02-28 | $15.40 | $61.70 | 118,100 | — | — |
| 2012-02-27 | $15.36 | $61.54 | 116,200 | — | — |
| 2012-02-24 | $15.28 | $61.22 | 88,400 | — | — |
| 2012-02-23 | $15.00 | $60.10 | 123,200 | — | — |
| 2012-02-22 | $15.06 | $60.34 | 138,800 | — | — |
| 2012-02-21 | $15.04 | $60.26 | 131,900 | — | — |
| 2012-02-17 | $14.93 | $59.82 | 233,900 | — | — |
| 2012-02-16 | $14.86 | $59.54 | 297,900 | — | — |
| 2012-02-15 | $15.13 | $60.62 | 202,000 | — | — |
| 2012-02-14 | $15.20 | $60.90 | 100,500 | — | — |
| 2012-02-13 | $15.33 | $61.42 | 103,000 | — | — |
| 2012-02-10 | $15.44 | $61.51 | 94,600 | — | — |
| 2012-02-09 | $15.34 | $61.11 | 127,500 | — | — |
| 2012-02-08 | $15.51 | $61.79 | 156,500 | — | — |
| 2012-02-07 | $15.30 | $60.95 | 91,800 | — | — |
| 2012-02-06 | $15.35 | $61.15 | 127,500 | — | — |
| 2012-02-03 | $15.42 | $61.43 | 176,600 | — | — |
| 2012-02-02 | $15.58 | $62.07 | 143,800 | — | — |
| 2012-02-01 | $15.65 | $62.35 | 130,800 | — | — |
| 2012-01-31 | $15.44 | $61.51 | 176,800 | — | — |
| 2012-01-30 | $15.47 | $61.63 | 126,000 | — | — |
| 2012-01-27 | $15.44 | $61.51 | 89,400 | — | — |
| 2012-01-26 | $15.40 | $61.35 | 151,900 | — | — |
| 2012-01-25 | $15.17 | $60.44 | 134,800 | — | — |
| 2012-01-24 | $15.07 | $60.04 | 87,100 | — | — |
| 2012-01-23 | $15.09 | $60.12 | 164,000 | — | — |
| 2012-01-20 | $15.00 | $59.76 | 121,300 | — | — |
| 2012-01-19 | $14.95 | $59.56 | 103,600 | — | — |
| 2012-01-18 | $14.87 | $59.24 | 108,800 | — | — |
| 2012-01-17 | $14.93 | $59.48 | 131,700 | — | — |
| 2012-01-13 | $14.98 | $59.68 | 76,500 | — | — |
| 2012-01-12 | $14.96 | $59.60 | 112,200 | — | — |
| 2012-01-11 | $14.91 | $59.05 | 86,200 | — | — |
| 2012-01-10 | $14.93 | $59.13 | 104,000 | — | — |
| 2012-01-09 | $14.93 | $59.13 | 85,900 | — | — |
| 2012-01-06 | $14.92 | $59.09 | 115,100 | — | — |
| 2012-01-05 | $14.94 | $59.17 | 64,000 | — | — |
| 2012-01-04 | $14.92 | $59.09 | 65,500 | — | — |
| 2012-01-03 | $14.90 | $59.01 | 104,100 | — | — |