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
- 1992-05-13 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 | $16.59 | $65.48 | 28,100 | — | — |
| 2012-12-28 | $16.57 | $65.40 | 51,700 | — | — |
| 2012-12-27 | $16.50 | $65.12 | 31,100 | — | — |
| 2012-12-26 | $16.64 | $65.68 | 28,100 | — | — |
| 2012-12-24 | $16.76 | $66.15 | 34,900 | — | — |
| 2012-12-21 | $16.70 | $65.91 | 41,700 | — | — |
| 2012-12-20 | $16.59 | $65.48 | 28,200 | — | — |
| 2012-12-19 | $16.44 | $64.89 | 39,600 | — | — |
| 2012-12-18 | $16.44 | $64.89 | 63,600 | — | — |
| 2012-12-17 | $16.51 | $65.16 | 38,600 | — | — |
| 2012-12-14 | $16.81 | $66.35 | 59,500 | — | — |
| 2012-12-13 | $16.86 | $66.54 | 45,800 | — | — |
| 2012-12-12 | $16.98 | $67.02 | 45,800 | — | — |
| 2012-12-11 | $17.19 | $67.51 | 18,300 | — | — |
| 2012-12-10 | $17.04 | $66.93 | 33,300 | — | — |
| 2012-12-07 | $17.17 | $67.44 | 20,500 | — | — |
| 2012-12-06 | $17.24 | $67.71 | 28,900 | — | — |
| 2012-12-05 | $17.18 | $67.48 | 18,400 | — | — |
| 2012-12-04 | $17.22 | $67.63 | 39,600 | — | — |
| 2012-12-03 | $17.16 | $67.40 | 20,200 | — | — |
| 2012-11-30 | $17.24 | $67.71 | 28,800 | — | — |
| 2012-11-29 | $17.21 | $67.59 | 27,500 | — | — |
| 2012-11-28 | $17.17 | $67.44 | 32,500 | — | — |
| 2012-11-27 | $17.16 | $67.40 | 28,400 | — | — |
| 2012-11-26 | $17.06 | $67.00 | 20,100 | — | — |
| 2012-11-23 | $17.15 | $67.36 | 14,500 | — | — |
| 2012-11-21 | $17.00 | $66.77 | 36,100 | — | — |
| 2012-11-20 | $17.09 | $67.12 | 27,600 | — | — |
| 2012-11-19 | $17.06 | $67.00 | 26,200 | — | — |
| 2012-11-16 | $16.97 | $66.65 | 45,300 | — | — |
| 2012-11-15 | $16.58 | $65.12 | 58,400 | — | — |
| 2012-11-14 | $16.65 | $65.39 | 38,800 | — | — |
| 2012-11-13 | $16.82 | $66.06 | 32,600 | — | — |
| 2012-11-12 | $17.03 | $66.56 | 33,600 | — | — |
| 2012-11-09 | $17.14 | $66.99 | 14,900 | — | — |
| 2012-11-08 | $17.10 | $66.83 | 33,100 | — | — |
| 2012-11-07 | $17.00 | $66.44 | 38,600 | — | — |
| 2012-11-06 | $16.84 | $65.81 | 9,700 | — | — |
| 2012-11-05 | $16.76 | $65.50 | 17,800 | — | — |
| 2012-11-02 | $16.89 | $66.01 | 15,400 | — | — |
| 2012-11-01 | $17.10 | $66.83 | 80,200 | — | — |
| 2012-10-31 | $17.00 | $66.44 | 65,800 | — | — |
| 2012-10-26 | $17.02 | $66.52 | 45,200 | — | — |
| 2012-10-25 | $17.02 | $66.52 | 63,700 | — | — |
| 2012-10-24 | $16.91 | $66.09 | 21,000 | — | — |
| 2012-10-23 | $16.91 | $66.09 | 23,900 | — | — |
| 2012-10-22 | $16.81 | $65.70 | 21,700 | — | — |
| 2012-10-19 | $16.88 | $65.97 | 50,800 | — | — |
| 2012-10-18 | $16.92 | $66.13 | 90,900 | — | — |
| 2012-10-17 | $17.06 | $66.67 | 122,500 | — | — |
| 2012-10-16 | $16.92 | $66.13 | 55,900 | — | — |
| 2012-10-15 | $16.86 | $65.89 | 60,400 | — | — |
| 2012-10-12 | $16.81 | $65.70 | 51,400 | — | — |
| 2012-10-11 | $16.80 | $65.66 | 52,200 | — | — |
| 2012-10-10 | $16.77 | $65.54 | 59,700 | — | — |
| 2012-10-09 | $16.82 | $65.41 | 60,700 | — | — |
| 2012-10-08 | $16.80 | $65.33 | 33,700 | — | — |
| 2012-10-05 | $16.76 | $65.17 | 58,300 | — | — |
| 2012-10-04 | $16.64 | $64.71 | 44,800 | — | — |
| 2012-10-03 | $16.59 | $64.51 | 43,900 | — | — |
| 2012-10-02 | $16.55 | $64.36 | 54,800 | — | — |
| 2012-10-01 | $16.59 | $64.51 | 107,500 | — | — |
| 2012-09-28 | $16.60 | $64.55 | 43,200 | — | — |
| 2012-09-27 | $16.45 | $63.97 | 59,900 | — | — |
| 2012-09-26 | $16.40 | $63.77 | 63,800 | — | — |
| 2012-09-25 | $16.30 | $63.39 | 56,600 | — | — |
| 2012-09-24 | $16.27 | $63.27 | 55,500 | — | — |
| 2012-09-21 | $16.30 | $63.39 | 108,900 | — | — |
| 2012-09-20 | $16.29 | $63.35 | 74,900 | — | — |
| 2012-09-19 | $16.25 | $63.19 | 52,400 | — | — |
| 2012-09-18 | $16.28 | $63.31 | 50,600 | — | — |
| 2012-09-17 | $16.26 | $63.23 | 66,200 | — | — |
| 2012-09-14 | $16.22 | $63.07 | 41,200 | — | — |
| 2012-09-13 | $16.25 | $62.86 | 73,400 | — | — |
| 2012-09-12 | $16.21 | $62.71 | 36,700 | — | — |
| 2012-09-11 | $16.24 | $62.83 | 39,900 | — | — |
| 2012-09-10 | $16.22 | $62.75 | 33,800 | — | — |
| 2012-09-07 | $16.18 | $62.59 | 59,000 | — | — |
| 2012-09-06 | $16.16 | $62.52 | 62,300 | — | — |
| 2012-09-05 | $16.29 | $63.02 | 49,500 | — | — |
| 2012-09-04 | $16.33 | $63.17 | 48,500 | — | — |
| 2012-08-31 | $16.30 | $63.06 | 49,200 | — | — |
| 2012-08-30 | $16.30 | $63.06 | 84,800 | — | — |
| 2012-08-29 | $16.30 | $63.06 | 69,500 | — | — |
| 2012-08-28 | $16.24 | $62.83 | 97,800 | — | — |
| 2012-08-27 | $16.16 | $62.52 | 76,700 | — | — |
| 2012-08-24 | $16.26 | $62.90 | 38,200 | — | — |
| 2012-08-23 | $16.29 | $63.02 | 65,700 | — | — |
| 2012-08-22 | $16.19 | $62.63 | 53,500 | — | — |
| 2012-08-21 | $16.34 | $63.21 | 48,200 | — | — |
| 2012-08-20 | $16.47 | $63.72 | 24,800 | — | — |
| 2012-08-17 | $16.53 | $63.95 | 17,600 | — | — |
| 2012-08-16 | $16.61 | $64.26 | 32,800 | — | — |
| 2012-08-15 | $16.67 | $64.49 | 13,200 | — | — |
| 2012-08-14 | $16.72 | $64.68 | 19,800 | — | — |
| 2012-08-13 | $16.63 | $64.33 | 32,700 | — | — |
| 2012-08-10 | $16.98 | $65.36 | 13,700 | — | — |
| 2012-08-09 | $17.00 | $65.44 | 29,800 | — | — |
| 2012-08-08 | $17.21 | $66.25 | 10,100 | — | — |
| 2012-08-07 | $17.23 | $66.33 | 50,300 | — | — |
| 2012-08-06 | $17.25 | $66.40 | 45,800 | — | — |
| 2012-08-03 | $17.24 | $66.36 | 56,400 | — | — |
| 2012-08-02 | $17.25 | $66.40 | 84,100 | — | — |
| 2012-08-01 | $17.17 | $66.09 | 30,400 | — | — |
| 2012-07-31 | $17.04 | $65.59 | 35,800 | — | — |
| 2012-07-30 | $17.00 | $65.44 | 32,300 | — | — |
| 2012-07-27 | $16.97 | $65.32 | 29,500 | — | — |
| 2012-07-26 | $16.87 | $64.94 | 57,800 | — | — |
| 2012-07-25 | $16.74 | $64.44 | 29,300 | — | — |
| 2012-07-24 | $16.62 | $63.98 | 23,900 | — | — |
| 2012-07-23 | $16.58 | $63.82 | 54,500 | — | — |
| 2012-07-20 | $16.43 | $63.25 | 59,200 | — | — |
| 2012-07-19 | $16.37 | $63.01 | 32,700 | — | — |
| 2012-07-18 | $16.25 | $62.55 | 30,100 | — | — |
| 2012-07-17 | $16.14 | $62.13 | 31,600 | — | — |
| 2012-07-16 | $16.08 | $61.90 | 6,000 | — | — |
| 2012-07-13 | $16.05 | $61.78 | 31,200 | — | — |
| 2012-07-12 | $16.05 | $61.78 | 17,500 | — | — |
| 2012-07-11 | $16.07 | $61.54 | 20,000 | — | — |
| 2012-07-10 | $16.06 | $61.50 | 35,800 | — | — |
| 2012-07-09 | $16.02 | $61.35 | 72,500 | — | — |
| 2012-07-06 | $15.93 | $61.00 | 13,100 | — | — |
| 2012-07-05 | $15.81 | $60.54 | 36,400 | — | — |
| 2012-07-03 | $15.73 | $60.23 | 15,200 | — | — |
| 2012-07-02 | $15.72 | $60.20 | 40,900 | — | — |
| 2012-06-29 | $15.82 | $60.58 | 27,300 | — | — |
| 2012-06-28 | $15.79 | $60.46 | 35,500 | — | — |
| 2012-06-27 | $15.62 | $59.81 | 31,600 | — | — |
| 2012-06-26 | $15.47 | $59.24 | 56,300 | — | — |
| 2012-06-25 | $15.49 | $59.32 | 36,000 | — | — |
| 2012-06-22 | $15.55 | $59.55 | 50,100 | — | — |
| 2012-06-21 | $15.48 | $59.28 | 37,800 | — | — |
| 2012-06-20 | $15.56 | $59.58 | 41,700 | — | — |
| 2012-06-19 | $15.63 | $59.85 | 43,800 | — | — |
| 2012-06-18 | $15.57 | $59.62 | 60,400 | — | — |
| 2012-06-15 | $15.48 | $59.28 | 56,200 | — | — |
| 2012-06-14 | $15.69 | $60.08 | 37,200 | — | — |
| 2012-06-13 | $15.81 | $60.54 | 53,700 | — | — |
| 2012-06-12 | $16.05 | $61.14 | 10,000 | — | — |
| 2012-06-11 | $16.05 | $61.14 | 10,000 | — | — |
| 2012-06-08 | $16.04 | $61.10 | 10,400 | — | — |
| 2012-06-07 | $16.02 | $61.02 | 8,100 | — | — |
| 2012-06-06 | $16.00 | $60.95 | 18,000 | — | — |
| 2012-06-05 | $15.97 | $60.83 | 15,700 | — | — |
| 2012-06-04 | $15.95 | $60.76 | 17,300 | — | — |
| 2012-06-01 | $15.92 | $60.64 | 15,600 | — | — |
| 2012-05-31 | $15.96 | $60.80 | 33,200 | — | — |
| 2012-05-30 | $15.91 | $60.61 | 5,500 | — | — |
| 2012-05-29 | $15.93 | $60.68 | 13,700 | — | — |
| 2012-05-25 | $15.98 | $60.87 | 5,500 | — | — |
| 2012-05-24 | $15.92 | $60.64 | 4,200 | — | — |
| 2012-05-23 | $15.91 | $60.61 | 5,100 | — | — |
| 2012-05-22 | $15.81 | $60.22 | 23,000 | — | — |
| 2012-05-21 | $15.86 | $60.41 | 9,200 | — | — |
| 2012-05-18 | $15.86 | $60.41 | 18,000 | — | — |
| 2012-05-17 | $15.83 | $60.30 | 15,200 | — | — |
| 2012-05-16 | $15.79 | $60.15 | 13,700 | — | — |
| 2012-05-15 | $15.78 | $60.11 | 21,000 | — | — |
| 2012-05-14 | $15.81 | $60.22 | 9,500 | — | — |
| 2012-05-11 | $15.92 | $60.64 | 28,200 | — | — |
| 2012-05-10 | $15.97 | $60.51 | 8,000 | — | — |
| 2012-05-09 | $15.93 | $60.36 | 17,000 | — | — |
| 2012-05-08 | $15.93 | $60.36 | 20,000 | — | — |
| 2012-05-07 | $15.98 | $60.55 | 29,000 | — | — |
| 2012-05-04 | $15.90 | $60.25 | 12,100 | — | — |
| 2012-05-03 | $15.90 | $60.25 | 15,000 | — | — |
| 2012-05-02 | $15.84 | $60.02 | 10,000 | — | — |
| 2012-05-01 | $15.85 | $60.06 | 23,600 | — | — |
| 2012-04-30 | $15.86 | $60.10 | 12,000 | — | — |
| 2012-04-27 | $15.87 | $60.13 | 14,100 | — | — |
| 2012-04-26 | $15.77 | $59.76 | 11,900 | — | — |
| 2012-04-25 | $15.77 | $59.76 | 21,900 | — | — |
| 2012-04-24 | $15.69 | $59.45 | 31,400 | — | — |
| 2012-04-23 | $15.89 | $60.21 | 12,500 | — | — |
| 2012-04-20 | $15.92 | $60.32 | 21,200 | — | — |
| 2012-04-19 | $15.96 | $60.48 | 14,000 | — | — |
| 2012-04-18 | $15.78 | $59.79 | 14,700 | — | — |
| 2012-04-17 | $15.82 | $59.95 | 11,300 | — | — |
| 2012-04-16 | $15.81 | $59.91 | 9,400 | — | — |
| 2012-04-13 | $15.84 | $60.02 | 28,500 | — | — |
| 2012-04-12 | $16.03 | $60.74 | 5,500 | — | — |
| 2012-04-11 | $15.96 | $60.48 | 15,000 | — | — |
| 2012-04-10 | $15.94 | $60.08 | 18,500 | — | — |
| 2012-04-09 | $16.00 | $60.31 | 9,100 | — | — |
| 2012-04-05 | $15.91 | $59.97 | 20,900 | — | — |
| 2012-04-04 | $15.97 | $60.19 | 10,300 | — | — |
| 2012-04-03 | $15.93 | $60.04 | 18,500 | — | — |
| 2012-04-02 | $15.95 | $60.12 | 17,100 | — | — |
| 2012-03-30 | $15.85 | $59.74 | 27,000 | — | — |
| 2012-03-29 | $15.78 | $59.48 | 40,000 | — | — |
| 2012-03-28 | $15.64 | $58.95 | 42,300 | — | — |
| 2012-03-27 | $15.33 | $57.78 | 34,300 | — | — |
| 2012-03-26 | $15.23 | $57.41 | 35,300 | — | — |
| 2012-03-23 | $15.37 | $57.93 | 20,800 | — | — |
| 2012-03-22 | $15.40 | $58.05 | 20,200 | — | — |
| 2012-03-21 | $15.26 | $57.52 | 26,500 | — | — |
| 2012-03-20 | $15.12 | $56.99 | 27,400 | — | — |
| 2012-03-19 | $15.02 | $56.61 | 46,500 | — | — |
| 2012-03-16 | $14.89 | $56.12 | 167,800 | — | — |
| 2012-03-15 | $15.34 | $57.82 | 57,400 | — | — |
| 2012-03-14 | $15.75 | $59.37 | 53,400 | — | — |
| 2012-03-13 | $16.03 | $60.42 | 33,900 | — | — |
| 2012-03-12 | $16.00 | $60.31 | 11,800 | — | — |
| 2012-03-09 | $16.12 | $60.44 | 14,000 | — | — |
| 2012-03-08 | $16.14 | $60.52 | 10,700 | — | — |
| 2012-03-07 | $16.31 | $61.16 | 9,000 | — | — |
| 2012-03-06 | $15.88 | $59.54 | 13,500 | — | — |
| 2012-03-05 | $15.89 | $59.58 | 33,600 | — | — |
| 2012-03-02 | $16.07 | $60.26 | 12,400 | — | — |
| 2012-03-01 | $16.09 | $60.33 | 13,000 | — | — |
| 2012-02-29 | $16.10 | $60.37 | 27,300 | — | — |
| 2012-02-28 | $16.25 | $60.93 | 24,500 | — | — |
| 2012-02-27 | $16.09 | $60.33 | 29,800 | — | — |
| 2012-02-24 | $16.03 | $60.11 | 20,500 | — | — |
| 2012-02-23 | $15.95 | $59.81 | 17,900 | — | — |
| 2012-02-22 | $15.92 | $59.69 | 17,100 | — | — |
| 2012-02-21 | $15.89 | $59.58 | 22,500 | — | — |
| 2012-02-17 | $15.90 | $59.62 | 40,500 | — | — |
| 2012-02-16 | $15.90 | $59.62 | 32,000 | — | — |
| 2012-02-15 | $16.07 | $60.26 | 24,900 | — | — |
| 2012-02-14 | $16.19 | $60.71 | 26,000 | — | — |
| 2012-02-13 | $16.32 | $61.19 | 19,400 | — | — |
| 2012-02-10 | $16.26 | $60.65 | 40,700 | — | — |
| 2012-02-09 | $16.24 | $60.58 | 28,900 | — | — |
| 2012-02-08 | $16.13 | $60.17 | 8,700 | — | — |
| 2012-02-07 | $16.10 | $60.06 | 35,200 | — | — |
| 2012-02-06 | $16.02 | $59.76 | 24,700 | — | — |
| 2012-02-03 | $16.09 | $60.02 | 20,400 | — | — |
| 2012-02-02 | $16.08 | $59.98 | 25,800 | — | — |
| 2012-02-01 | $16.09 | $60.02 | 28,800 | — | — |
| 2012-01-31 | $15.97 | $59.57 | 37,200 | — | — |
| 2012-01-30 | $15.83 | $59.05 | 37,100 | — | — |
| 2012-01-27 | $15.72 | $58.64 | 21,000 | — | — |
| 2012-01-26 | $15.70 | $58.56 | 24,600 | — | — |
| 2012-01-25 | $15.63 | $58.30 | 20,000 | — | — |
| 2012-01-24 | $15.58 | $58.12 | 23,000 | — | — |
| 2012-01-23 | $15.56 | $58.04 | 51,900 | — | — |
| 2012-01-20 | $15.34 | $57.22 | 13,500 | — | — |
| 2012-01-19 | $15.43 | $57.56 | 14,100 | — | — |
| 2012-01-18 | $15.45 | $57.63 | 7,400 | — | — |
| 2012-01-17 | $15.44 | $57.59 | 22,900 | — | — |
| 2012-01-13 | $15.55 | $58.01 | 16,400 | — | — |
| 2012-01-12 | $15.58 | $58.12 | 16,300 | — | — |
| 2012-01-11 | $15.52 | $57.58 | 12,600 | — | — |
| 2012-01-10 | $15.54 | $57.65 | 19,900 | — | — |
| 2012-01-09 | $15.56 | $57.73 | 36,500 | — | — |
| 2012-01-06 | $15.45 | $57.32 | 32,000 | — | — |
| 2012-01-05 | $15.39 | $57.10 | 15,400 | — | — |
| 2012-01-04 | $15.24 | $56.54 | 15,900 | — | — |
| 2012-01-03 | $15.21 | $56.43 | 28,900 | — | — |