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
- 1989-04-21 to 2026-09-03
- 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 | $17.25 | $233.39 | 24,600 | — | — |
| 2012-12-28 | $17.16 | $232.17 | 60,500 | — | — |
| 2012-12-27 | $17.40 | $235.42 | 22,200 | — | — |
| 2012-12-26 | $17.56 | $237.59 | 34,200 | — | — |
| 2012-12-24 | $17.54 | $237.32 | 15,300 | — | — |
| 2012-12-21 | $17.55 | $237.45 | 25,800 | — | — |
| 2012-12-20 | $17.36 | $234.88 | 11,800 | — | — |
| 2012-12-19 | $17.36 | $234.88 | 19,400 | — | — |
| 2012-12-18 | $17.34 | $234.61 | 35,100 | — | — |
| 2012-12-17 | $17.33 | $234.47 | 28,300 | — | — |
| 2012-12-14 | $17.46 | $236.23 | 17,100 | — | — |
| 2012-12-13 | $17.51 | $236.91 | 27,200 | — | — |
| 2012-12-12 | $17.68 | $239.21 | 18,600 | — | — |
| 2012-12-11 | $17.81 | $239.40 | 12,100 | — | — |
| 2012-12-10 | $17.85 | $239.94 | 10,100 | — | — |
| 2012-12-07 | $17.76 | $238.73 | 10,400 | — | — |
| 2012-12-06 | $17.82 | $239.53 | 9,200 | — | — |
| 2012-12-05 | $17.80 | $239.26 | 7,900 | — | — |
| 2012-12-04 | $17.87 | $240.21 | 8,500 | — | — |
| 2012-12-03 | $17.79 | $239.13 | 13,700 | — | — |
| 2012-11-30 | $17.89 | $240.47 | 23,200 | — | — |
| 2012-11-29 | $17.77 | $238.86 | 20,200 | — | — |
| 2012-11-28 | $17.79 | $239.13 | 5,900 | — | — |
| 2012-11-27 | $17.71 | $238.05 | 43,700 | — | — |
| 2012-11-26 | $17.51 | $235.37 | 28,300 | — | — |
| 2012-11-23 | $17.65 | $237.25 | 13,100 | — | — |
| 2012-11-21 | $17.63 | $236.98 | 23,600 | — | — |
| 2012-11-20 | $17.61 | $236.71 | 26,100 | — | — |
| 2012-11-19 | $17.76 | $238.73 | 37,100 | — | — |
| 2012-11-16 | $17.63 | $236.98 | 67,400 | — | — |
| 2012-11-15 | $17.17 | $230.80 | 175,500 | — | — |
| 2012-11-14 | $18.04 | $242.49 | 106,900 | — | — |
| 2012-11-13 | $18.56 | $249.48 | 43,600 | — | — |
| 2012-11-12 | $18.82 | $251.42 | 67,100 | — | — |
| 2012-11-09 | $19.01 | $253.95 | 35,400 | — | — |
| 2012-11-08 | $19.04 | $254.35 | 45,200 | — | — |
| 2012-11-07 | $18.93 | $252.89 | 51,900 | — | — |
| 2012-11-06 | $18.79 | $251.01 | 28,900 | — | — |
| 2012-11-05 | $18.58 | $248.21 | 18,300 | — | — |
| 2012-11-02 | $18.60 | $248.48 | 20,500 | — | — |
| 2012-11-01 | $18.45 | $246.47 | 22,200 | — | — |
| 2012-10-31 | $18.38 | $245.54 | 79,100 | — | — |
| 2012-10-26 | $18.30 | $244.47 | 44,800 | — | — |
| 2012-10-25 | $18.25 | $243.80 | 45,100 | — | — |
| 2012-10-24 | $18.20 | $243.13 | 23,400 | — | — |
| 2012-10-23 | $18.13 | $242.20 | 50,500 | — | — |
| 2012-10-22 | $18.07 | $241.40 | 39,000 | — | — |
| 2012-10-19 | $18.06 | $241.26 | 55,400 | — | — |
| 2012-10-18 | $17.93 | $239.53 | 50,900 | — | — |
| 2012-10-17 | $17.80 | $237.79 | 23,100 | — | — |
| 2012-10-16 | $17.64 | $235.65 | 16,400 | — | — |
| 2012-10-15 | $17.50 | $233.78 | 26,800 | — | — |
| 2012-10-12 | $17.43 | $232.85 | 47,900 | — | — |
| 2012-10-11 | $17.34 | $231.64 | 30,300 | — | — |
| 2012-10-10 | $17.15 | $229.11 | 77,100 | — | — |
| 2012-10-09 | $17.53 | $232.63 | 47,800 | — | — |
| 2012-10-08 | $17.55 | $232.90 | 65,200 | — | — |
| 2012-10-05 | $17.44 | $231.44 | 20,700 | — | — |
| 2012-10-04 | $17.38 | $230.64 | 30,000 | — | — |
| 2012-10-03 | $17.26 | $229.05 | 41,900 | — | — |
| 2012-10-02 | $17.27 | $229.18 | 34,500 | — | — |
| 2012-10-01 | $17.19 | $228.12 | 52,800 | — | — |
| 2012-09-28 | $17.17 | $227.86 | 31,600 | — | — |
| 2012-09-27 | $17.11 | $227.06 | 23,500 | — | — |
| 2012-09-26 | $17.16 | $227.72 | 57,000 | — | — |
| 2012-09-25 | $17.26 | $229.05 | 25,100 | — | — |
| 2012-09-24 | $17.27 | $229.18 | 35,900 | — | — |
| 2012-09-21 | $17.27 | $229.18 | 33,200 | — | — |
| 2012-09-20 | $17.26 | $229.05 | 31,900 | — | — |
| 2012-09-19 | $17.26 | $229.05 | 23,500 | — | — |
| 2012-09-18 | $17.20 | $228.25 | 27,300 | — | — |
| 2012-09-17 | $17.11 | $227.06 | 27,500 | — | — |
| 2012-09-14 | $17.05 | $226.26 | 36,500 | — | — |
| 2012-09-13 | $17.07 | $224.99 | 77,200 | — | — |
| 2012-09-12 | $17.04 | $224.59 | 35,800 | — | — |
| 2012-09-11 | $17.07 | $224.99 | 46,300 | — | — |
| 2012-09-10 | $17.03 | $224.46 | 31,200 | — | — |
| 2012-09-07 | $17.12 | $225.65 | 28,500 | — | — |
| 2012-09-06 | $17.21 | $226.83 | 50,100 | — | — |
| 2012-09-05 | $17.13 | $225.78 | 33,500 | — | — |
| 2012-09-04 | $17.02 | $224.33 | 40,700 | — | — |
| 2012-08-31 | $17.12 | $225.65 | 33,800 | — | — |
| 2012-08-30 | $17.19 | $226.57 | 26,200 | — | — |
| 2012-08-29 | $17.23 | $227.10 | 43,300 | — | — |
| 2012-08-28 | $17.32 | $228.28 | 29,200 | — | — |
| 2012-08-27 | $17.43 | $229.73 | 26,500 | — | — |
| 2012-08-24 | $17.40 | $229.34 | 18,300 | — | — |
| 2012-08-23 | $17.37 | $228.94 | 3,100 | — | — |
| 2012-08-22 | $17.41 | $229.47 | 5,900 | — | — |
| 2012-08-21 | $17.38 | $229.08 | 2,300 | — | — |
| 2012-08-20 | $17.32 | $228.28 | 14,300 | — | — |
| 2012-08-17 | $17.26 | $227.49 | 7,000 | — | — |
| 2012-08-16 | $17.27 | $227.63 | 3,900 | — | — |
| 2012-08-15 | $17.28 | $227.76 | 6,400 | — | — |
| 2012-08-14 | $17.37 | $228.94 | 6,900 | — | — |
| 2012-08-13 | $17.34 | $228.55 | 8,600 | — | — |
| 2012-08-10 | $17.50 | $229.13 | 3,100 | — | — |
| 2012-08-09 | $17.54 | $229.65 | 4,600 | — | — |
| 2012-08-08 | $17.59 | $230.31 | 5,000 | — | — |
| 2012-08-07 | $17.46 | $228.60 | 7,000 | — | — |
| 2012-08-06 | $17.41 | $227.95 | 2,700 | — | — |
| 2012-08-03 | $17.36 | $227.29 | 11,300 | — | — |
| 2012-08-02 | $17.26 | $225.99 | 7,300 | — | — |
| 2012-08-01 | $17.44 | $228.34 | 19,000 | — | — |
| 2012-07-31 | $17.31 | $226.64 | 4,700 | — | — |
| 2012-07-30 | $17.30 | $226.51 | 9,200 | — | — |
| 2012-07-27 | $17.35 | $227.16 | 11,600 | — | — |
| 2012-07-26 | $17.37 | $227.43 | 11,800 | — | — |
| 2012-07-25 | $17.24 | $225.72 | 9,600 | — | — |
| 2012-07-24 | $17.29 | $226.38 | 7,600 | — | — |
| 2012-07-23 | $17.36 | $227.29 | 21,400 | — | — |
| 2012-07-20 | $17.49 | $229.00 | 8,900 | — | — |
| 2012-07-19 | $17.39 | $227.69 | 5,200 | — | — |
| 2012-07-18 | $17.36 | $227.29 | 6,500 | — | — |
| 2012-07-17 | $17.30 | $226.51 | 5,000 | — | — |
| 2012-07-16 | $17.35 | $227.16 | 6,300 | — | — |
| 2012-07-13 | $17.32 | $226.77 | 4,500 | — | — |
| 2012-07-12 | $17.26 | $225.99 | 5,100 | — | — |
| 2012-07-11 | $17.48 | $227.35 | 5,500 | — | — |
| 2012-07-10 | $17.47 | $227.22 | 6,500 | — | — |
| 2012-07-09 | $17.46 | $227.09 | 6,000 | — | — |
| 2012-07-06 | $17.33 | $225.40 | 11,500 | — | — |
| 2012-07-05 | $17.45 | $226.96 | 12,900 | — | — |
| 2012-07-03 | $17.29 | $224.88 | 5,000 | — | — |
| 2012-07-02 | $17.20 | $223.71 | 14,400 | — | — |
| 2012-06-29 | $17.14 | $222.93 | 8,400 | — | — |
| 2012-06-28 | $17.10 | $222.40 | 4,000 | — | — |
| 2012-06-27 | $17.10 | $222.40 | 2,100 | — | — |
| 2012-06-26 | $17.00 | $221.10 | 3,800 | — | — |
| 2012-06-25 | $17.00 | $221.10 | 3,400 | — | — |
| 2012-06-22 | $17.07 | $222.01 | 3,000 | — | — |
| 2012-06-21 | $16.93 | $220.19 | 4,700 | — | — |
| 2012-06-20 | $16.89 | $219.67 | 2,000 | — | — |
| 2012-06-19 | $16.86 | $219.28 | 5,000 | — | — |
| 2012-06-18 | $16.72 | $217.46 | 8,000 | — | — |
| 2012-06-15 | $16.80 | $218.50 | 3,900 | — | — |
| 2012-06-14 | $16.98 | $220.84 | 3,800 | — | — |
| 2012-06-13 | $16.84 | $219.02 | 4,600 | — | — |
| 2012-06-12 | $17.02 | $219.86 | 3,300 | — | — |
| 2012-06-11 | $17.08 | $220.63 | 7,800 | — | — |
| 2012-06-08 | $16.93 | $218.69 | 6,900 | — | — |
| 2012-06-07 | $16.87 | $217.92 | 5,000 | — | — |
| 2012-06-06 | $16.83 | $217.40 | 1,500 | — | — |
| 2012-06-05 | $16.82 | $217.27 | 3,900 | — | — |
| 2012-06-04 | $16.80 | $217.01 | 14,200 | — | — |
| 2012-06-01 | $16.82 | $217.27 | 5,900 | — | — |
| 2012-05-31 | $16.96 | $219.08 | 8,800 | — | — |
| 2012-05-30 | $16.92 | $218.56 | 10,100 | — | — |
| 2012-05-29 | $17.00 | $219.60 | 7,700 | — | — |
| 2012-05-25 | $16.98 | $219.34 | 3,600 | — | — |
| 2012-05-24 | $16.90 | $218.31 | 10,900 | — | — |
| 2012-05-23 | $16.80 | $217.01 | 8,400 | — | — |
| 2012-05-22 | $16.74 | $216.24 | 5,400 | — | — |
| 2012-05-21 | $16.62 | $214.69 | 7,900 | — | — |
| 2012-05-18 | $16.45 | $212.49 | 9,700 | — | — |
| 2012-05-17 | $16.58 | $214.17 | 13,100 | — | — |
| 2012-05-16 | $16.82 | $217.27 | 5,000 | — | — |
| 2012-05-15 | $16.80 | $217.01 | 7,400 | — | — |
| 2012-05-14 | $16.83 | $217.40 | 5,900 | — | — |
| 2012-05-11 | $16.96 | $219.08 | 4,800 | — | — |
| 2012-05-10 | $17.07 | $219.00 | 6,400 | — | — |
| 2012-05-09 | $17.01 | $218.23 | 4,900 | — | — |
| 2012-05-08 | $17.02 | $218.36 | 3,500 | — | — |
| 2012-05-07 | $17.05 | $218.75 | 2,600 | — | — |
| 2012-05-04 | $17.10 | $219.39 | 6,700 | — | — |
| 2012-05-03 | $17.12 | $219.64 | 2,600 | — | — |
| 2012-05-02 | $17.10 | $219.39 | 10,000 | — | — |
| 2012-05-01 | $17.12 | $219.64 | 9,100 | — | — |
| 2012-04-30 | $17.14 | $219.90 | 9,400 | — | — |
| 2012-04-27 | $17.12 | $219.64 | 5,800 | — | — |
| 2012-04-26 | $17.13 | $219.77 | 3,300 | — | — |
| 2012-04-25 | $17.05 | $218.75 | 13,000 | — | — |
| 2012-04-24 | $17.05 | $218.75 | 12,200 | — | — |
| 2012-04-23 | $17.00 | $218.10 | 5,900 | — | — |
| 2012-04-20 | $16.90 | $216.82 | 5,700 | — | — |
| 2012-04-19 | $16.86 | $216.31 | 4,000 | — | — |
| 2012-04-18 | $16.86 | $216.31 | 3,200 | — | — |
| 2012-04-17 | $16.89 | $216.69 | 4,900 | — | — |
| 2012-04-16 | $16.87 | $216.44 | 6,100 | — | — |
| 2012-04-13 | $16.81 | $215.67 | 4,500 | — | — |
| 2012-04-12 | $16.84 | $216.05 | 7,100 | — | — |
| 2012-04-11 | $16.92 | $217.08 | 3,200 | — | — |
| 2012-04-10 | $16.96 | $216.10 | 7,500 | — | — |
| 2012-04-09 | $16.93 | $215.72 | 5,800 | — | — |
| 2012-04-05 | $16.97 | $216.23 | 8,700 | — | — |
| 2012-04-04 | $16.96 | $216.10 | 4,500 | — | — |
| 2012-04-03 | $17.02 | $216.87 | 4,900 | — | — |
| 2012-04-02 | $16.99 | $216.49 | 6,400 | — | — |
| 2012-03-30 | $16.94 | $215.85 | 9,600 | — | — |
| 2012-03-29 | $16.90 | $215.34 | 3,000 | — | — |
| 2012-03-28 | $16.90 | $215.34 | 7,500 | — | — |
| 2012-03-27 | $16.85 | $214.70 | 7,000 | — | — |
| 2012-03-26 | $16.79 | $213.94 | 8,200 | — | — |
| 2012-03-23 | $16.77 | $213.68 | 8,000 | — | — |
| 2012-03-22 | $16.75 | $213.43 | 3,800 | — | — |
| 2012-03-21 | $16.66 | $212.28 | 7,900 | — | — |
| 2012-03-20 | $16.76 | $213.56 | 5,100 | — | — |
| 2012-03-19 | $16.62 | $211.77 | 14,100 | — | — |
| 2012-03-16 | $16.68 | $212.54 | 15,300 | — | — |
| 2012-03-15 | $16.77 | $213.68 | 9,800 | — | — |
| 2012-03-14 | $16.83 | $214.45 | 33,500 | — | — |
| 2012-03-13 | $16.83 | $214.45 | 22,200 | — | — |
| 2012-03-12 | $16.77 | $213.68 | 45,000 | — | — |
| 2012-03-09 | $16.93 | $214.24 | 12,800 | — | — |
| 2012-03-08 | $16.73 | $211.71 | 8,500 | — | — |
| 2012-03-07 | $16.70 | $211.33 | 5,000 | — | — |
| 2012-03-06 | $16.54 | $209.31 | 10,300 | — | — |
| 2012-03-05 | $16.65 | $210.70 | 12,300 | — | — |
| 2012-03-02 | $16.82 | $212.85 | 7,200 | — | — |
| 2012-03-01 | $16.86 | $213.36 | 16,000 | — | — |
| 2012-02-29 | $16.89 | $213.74 | 12,100 | — | — |
| 2012-02-28 | $16.81 | $212.72 | 8,400 | — | — |
| 2012-02-27 | $16.84 | $213.10 | 103,200 | — | — |
| 2012-02-24 | $16.83 | $212.98 | 16,000 | — | — |
| 2012-02-23 | $16.75 | $211.97 | 18,200 | — | — |
| 2012-02-22 | $16.62 | $210.32 | 8,400 | — | — |
| 2012-02-21 | $16.63 | $210.45 | 25,100 | — | — |
| 2012-02-17 | $16.66 | $210.83 | 9,100 | — | — |
| 2012-02-16 | $16.62 | $210.32 | 24,800 | — | — |
| 2012-02-15 | $16.84 | $213.10 | 19,800 | — | — |
| 2012-02-14 | $16.96 | $214.62 | 33,200 | — | — |
| 2012-02-13 | $17.05 | $215.76 | 2,600 | — | — |
| 2012-02-10 | $17.10 | $214.93 | 4,100 | — | — |
| 2012-02-09 | $17.17 | $215.81 | 11,900 | — | — |
| 2012-02-08 | $17.12 | $215.18 | 7,500 | — | — |
| 2012-02-07 | $17.19 | $216.06 | 10,600 | — | — |
| 2012-02-06 | $17.10 | $214.93 | 22,700 | — | — |
| 2012-02-03 | $17.05 | $214.30 | 11,100 | — | — |
| 2012-02-02 | $17.09 | $214.80 | 8,800 | — | — |
| 2012-02-01 | $17.03 | $214.05 | 15,400 | — | — |
| 2012-01-31 | $16.79 | $211.03 | 18,700 | — | — |
| 2012-01-30 | $16.65 | $209.27 | 7,300 | — | — |
| 2012-01-27 | $16.63 | $209.02 | 8,000 | — | — |
| 2012-01-26 | $16.65 | $209.27 | 12,200 | — | — |
| 2012-01-25 | $16.45 | $206.76 | 4,600 | — | — |
| 2012-01-24 | $16.42 | $206.38 | 8,600 | — | — |
| 2012-01-23 | $16.35 | $205.50 | 9,900 | — | — |
| 2012-01-20 | $16.24 | $204.12 | 3,800 | — | — |
| 2012-01-19 | $16.11 | $202.48 | 7,700 | — | — |
| 2012-01-18 | $16.14 | $202.86 | 2,200 | — | — |
| 2012-01-17 | $16.11 | $202.48 | 4,600 | — | — |
| 2012-01-13 | $16.14 | $202.86 | 7,600 | — | — |
| 2012-01-12 | $16.02 | $201.35 | 5,000 | — | — |
| 2012-01-11 | $16.19 | $202.03 | 6,500 | — | — |
| 2012-01-10 | $16.08 | $200.66 | 18,300 | — | — |
| 2012-01-09 | $15.90 | $198.41 | 3,800 | — | — |
| 2012-01-06 | $15.90 | $198.41 | 12,700 | — | — |
| 2012-01-05 | $15.73 | $196.29 | 14,800 | — | — |
| 2012-01-04 | $15.65 | $195.29 | 19,600 | — | — |
| 2012-01-03 | $15.57 | $194.29 | 7,000 | — | — |