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
- 1982-11-09 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 | $16.87 | $47.27 | 424,300 | — | — |
| 2012-12-28 | $16.60 | $46.52 | 331,900 | — | — |
| 2012-12-27 | $16.58 | $46.46 | 372,800 | — | — |
| 2012-12-26 | $16.63 | $46.60 | 364,800 | — | — |
| 2012-12-24 | $16.43 | $46.04 | 344,600 | — | — |
| 2012-12-21 | $17.00 | $47.41 | 3,155,400 | — | — |
| 2012-12-20 | $16.76 | $46.74 | 534,600 | — | — |
| 2012-12-19 | $16.59 | $46.27 | 481,600 | — | — |
| 2012-12-18 | $16.34 | $45.57 | 551,200 | — | — |
| 2012-12-17 | $16.00 | $44.62 | 617,000 | — | — |
| 2012-12-14 | $15.77 | $43.98 | 489,200 | — | — |
| 2012-12-13 | $15.87 | $44.26 | 228,000 | — | — |
| 2012-12-12 | $15.95 | $44.48 | 314,600 | — | — |
| 2012-12-11 | $16.02 | $44.68 | 296,900 | — | — |
| 2012-12-10 | $16.00 | $44.62 | 367,700 | — | — |
| 2012-12-07 | $16.18 | $45.13 | 459,400 | — | — |
| 2012-12-06 | $16.10 | $44.90 | 305,500 | — | — |
| 2012-12-05 | $16.14 | $45.01 | 391,500 | — | — |
| 2012-12-04 | $16.08 | $44.85 | 669,700 | — | — |
| 2012-12-03 | $16.23 | $45.26 | 455,900 | — | — |
| 2012-11-30 | $16.07 | $44.82 | 606,500 | — | — |
| 2012-11-29 | $16.12 | $44.96 | 410,600 | — | — |
| 2012-11-28 | $16.01 | $44.65 | 469,200 | — | — |
| 2012-11-27 | $16.22 | $45.24 | 277,100 | — | — |
| 2012-11-26 | $16.30 | $45.46 | 398,900 | — | — |
| 2012-11-23 | $16.30 | $45.46 | 151,700 | — | — |
| 2012-11-21 | $16.15 | $45.04 | 352,900 | — | — |
| 2012-11-20 | $16.19 | $45.15 | 350,500 | — | — |
| 2012-11-19 | $16.27 | $45.38 | 392,000 | — | — |
| 2012-11-16 | $16.24 | $45.29 | 330,000 | — | — |
| 2012-11-15 | $16.21 | $45.21 | 364,600 | — | — |
| 2012-11-14 | $16.24 | $45.29 | 435,500 | — | — |
| 2012-11-13 | $16.61 | $46.32 | 498,100 | — | — |
| 2012-11-12 | $16.61 | $46.32 | 456,200 | — | — |
| 2012-11-09 | $16.56 | $46.19 | 535,400 | — | — |
| 2012-11-08 | $16.25 | $45.32 | 563,200 | — | — |
| 2012-11-07 | $16.49 | $45.99 | 536,500 | — | — |
| 2012-11-06 | $17.35 | $48.39 | 464,800 | — | — |
| 2012-11-05 | $16.92 | $47.19 | 261,700 | — | — |
| 2012-11-02 | $16.99 | $47.38 | 478,800 | — | — |
| 2012-11-01 | $17.20 | $47.97 | 604,800 | — | — |
| 2012-10-31 | $16.78 | $46.80 | 377,200 | — | — |
| 2012-10-26 | $17.02 | $47.47 | 392,000 | — | — |
| 2012-10-25 | $16.88 | $47.08 | 375,200 | — | — |
| 2012-10-24 | $16.81 | $46.88 | 344,600 | — | — |
| 2012-10-23 | $16.87 | $47.05 | 328,300 | — | — |
| 2012-10-22 | $17.05 | $47.55 | 279,300 | — | — |
| 2012-10-19 | $17.02 | $47.47 | 441,300 | — | — |
| 2012-10-18 | $16.85 | $46.99 | 1,009,900 | — | — |
| 2012-10-17 | $16.51 | $46.05 | 803,600 | — | — |
| 2012-10-16 | $16.53 | $46.10 | 932,100 | — | — |
| 2012-10-15 | $16.63 | $46.38 | 388,900 | — | — |
| 2012-10-12 | $16.62 | $46.35 | 372,300 | — | — |
| 2012-10-11 | $16.92 | $47.19 | 238,800 | — | — |
| 2012-10-10 | $16.85 | $46.99 | 325,500 | — | — |
| 2012-10-09 | $16.77 | $46.77 | 394,300 | — | — |
| 2012-10-08 | $16.86 | $47.02 | 174,300 | — | — |
| 2012-10-05 | $16.72 | $46.63 | 253,000 | — | — |
| 2012-10-04 | $16.56 | $46.19 | 326,600 | — | — |
| 2012-10-03 | $16.30 | $45.46 | 247,500 | — | — |
| 2012-10-02 | $16.35 | $45.38 | 301,500 | — | — |
| 2012-10-01 | $16.30 | $45.24 | 715,000 | — | — |
| 2012-09-28 | $16.66 | $46.24 | 418,500 | — | — |
| 2012-09-27 | $16.78 | $46.57 | 323,500 | — | — |
| 2012-09-26 | $16.75 | $46.49 | 638,800 | — | — |
| 2012-09-25 | $16.94 | $47.01 | 663,000 | — | — |
| 2012-09-24 | $17.00 | $47.18 | 395,600 | — | — |
| 2012-09-21 | $17.00 | $47.18 | 746,500 | — | — |
| 2012-09-20 | $16.84 | $46.74 | 374,300 | — | — |
| 2012-09-19 | $16.70 | $46.35 | 140,500 | — | — |
| 2012-09-18 | $16.66 | $46.24 | 252,800 | — | — |
| 2012-09-17 | $16.83 | $46.71 | 278,000 | — | — |
| 2012-09-14 | $17.14 | $47.57 | 376,400 | — | — |
| 2012-09-13 | $16.98 | $47.13 | 431,900 | — | — |
| 2012-09-12 | $16.51 | $45.82 | 198,000 | — | — |
| 2012-09-11 | $16.51 | $45.82 | 209,400 | — | — |
| 2012-09-10 | $16.39 | $45.49 | 281,600 | — | — |
| 2012-09-07 | $16.54 | $45.90 | 213,000 | — | — |
| 2012-09-06 | $16.41 | $45.54 | 346,000 | — | — |
| 2012-09-05 | $16.21 | $44.99 | 596,700 | — | — |
| 2012-09-04 | $16.35 | $45.38 | 327,100 | — | — |
| 2012-08-31 | $16.10 | $44.68 | 390,400 | — | — |
| 2012-08-30 | $16.23 | $45.04 | 362,800 | — | — |
| 2012-08-29 | $16.32 | $45.29 | 421,600 | — | — |
| 2012-08-28 | $16.35 | $45.38 | 386,100 | — | — |
| 2012-08-27 | $16.19 | $44.93 | 357,000 | — | — |
| 2012-08-24 | $16.15 | $44.82 | 199,300 | — | — |
| 2012-08-23 | $16.05 | $44.54 | 302,700 | — | — |
| 2012-08-22 | $16.13 | $44.77 | 190,200 | — | — |
| 2012-08-21 | $16.02 | $44.46 | 406,500 | — | — |
| 2012-08-20 | $16.04 | $44.52 | 274,800 | — | — |
| 2012-08-17 | $16.12 | $44.74 | 248,700 | — | — |
| 2012-08-16 | $16.13 | $44.77 | 320,400 | — | — |
| 2012-08-15 | $16.01 | $44.43 | 418,700 | — | — |
| 2012-08-14 | $15.77 | $43.77 | 504,000 | — | — |
| 2012-08-13 | $16.12 | $44.74 | 202,300 | — | — |
| 2012-08-10 | $16.23 | $45.04 | 175,800 | — | — |
| 2012-08-09 | $16.28 | $45.18 | 212,700 | — | — |
| 2012-08-08 | $16.39 | $45.49 | 326,300 | — | — |
| 2012-08-07 | $16.14 | $44.79 | 286,100 | — | — |
| 2012-08-06 | $16.05 | $44.54 | 163,300 | — | — |
| 2012-08-03 | $15.89 | $44.10 | 416,800 | — | — |
| 2012-08-02 | $15.53 | $43.10 | 586,900 | — | — |
| 2012-08-01 | $15.83 | $43.93 | 421,100 | — | — |
| 2012-07-31 | $15.93 | $44.21 | 745,600 | — | — |
| 2012-07-30 | $16.08 | $44.63 | 345,700 | — | — |
| 2012-07-27 | $16.19 | $44.93 | 290,700 | — | — |
| 2012-07-26 | $15.83 | $43.93 | 419,200 | — | — |
| 2012-07-25 | $15.67 | $43.49 | 582,800 | — | — |
| 2012-07-24 | $15.78 | $43.79 | 695,000 | — | — |
| 2012-07-23 | $15.73 | $43.66 | 296,500 | — | — |
| 2012-07-20 | $15.92 | $44.18 | 379,300 | — | — |
| 2012-07-19 | $15.94 | $44.24 | 350,600 | — | — |
| 2012-07-18 | $15.94 | $44.24 | 195,100 | — | — |
| 2012-07-17 | $16.06 | $44.57 | 251,400 | — | — |
| 2012-07-16 | $15.87 | $44.04 | 307,000 | — | — |
| 2012-07-13 | $15.98 | $44.35 | 420,500 | — | — |
| 2012-07-12 | $15.70 | $43.57 | 905,600 | — | — |
| 2012-07-11 | $16.54 | $45.90 | 314,200 | — | — |
| 2012-07-10 | $16.36 | $45.40 | 684,700 | — | — |
| 2012-07-09 | $16.63 | $46.15 | 278,100 | — | — |
| 2012-07-06 | $16.68 | $46.29 | 255,700 | — | — |
| 2012-07-05 | $16.83 | $46.71 | 311,000 | — | — |
| 2012-07-03 | $16.94 | $47.01 | 108,100 | — | — |
| 2012-07-02 | $16.85 | $46.76 | 281,500 | — | — |
| 2012-06-29 | $16.89 | $46.65 | 299,700 | — | — |
| 2012-06-28 | $16.59 | $45.82 | 811,800 | — | — |
| 2012-06-27 | $16.58 | $45.80 | 505,300 | — | — |
| 2012-06-26 | $16.41 | $45.33 | 558,500 | — | — |
| 2012-06-25 | $16.32 | $45.08 | 1,130,400 | — | — |
| 2012-06-22 | $16.56 | $45.74 | 1,878,600 | — | — |
| 2012-06-21 | $16.30 | $45.02 | 1,700,700 | — | — |
| 2012-06-20 | $16.72 | $46.18 | 787,900 | — | — |
| 2012-06-19 | $16.14 | $44.58 | 400,600 | — | — |
| 2012-06-18 | $15.84 | $43.75 | 435,500 | — | — |
| 2012-06-15 | $15.88 | $43.86 | 467,500 | — | — |
| 2012-06-14 | $15.76 | $43.53 | 220,900 | — | — |
| 2012-06-13 | $15.79 | $43.61 | 458,100 | — | — |
| 2012-06-12 | $15.79 | $43.61 | 359,700 | — | — |
| 2012-06-11 | $15.55 | $42.95 | 287,700 | — | — |
| 2012-06-08 | $15.81 | $43.67 | 287,300 | — | — |
| 2012-06-07 | $15.45 | $42.68 | 581,900 | — | — |
| 2012-06-06 | $15.78 | $43.59 | 402,000 | — | — |
| 2012-06-05 | $15.40 | $42.54 | 700,200 | — | — |
| 2012-06-04 | $15.66 | $43.26 | 444,900 | — | — |
| 2012-06-01 | $15.88 | $43.86 | 293,000 | — | — |
| 2012-05-31 | $16.41 | $45.33 | 693,900 | — | — |
| 2012-05-30 | $16.49 | $45.55 | 211,000 | — | — |
| 2012-05-29 | $16.94 | $46.79 | 490,600 | — | — |
| 2012-05-25 | $16.75 | $46.27 | 189,900 | — | — |
| 2012-05-24 | $16.79 | $46.38 | 370,500 | — | — |
| 2012-05-23 | $16.66 | $46.02 | 644,000 | — | — |
| 2012-05-22 | $16.69 | $46.10 | 679,900 | — | — |
| 2012-05-21 | $17.00 | $46.96 | 274,900 | — | — |
| 2012-05-18 | $16.96 | $46.85 | 392,900 | — | — |
| 2012-05-17 | $17.14 | $47.34 | 318,000 | — | — |
| 2012-05-16 | $17.50 | $48.34 | 298,500 | — | — |
| 2012-05-15 | $17.69 | $48.86 | 422,200 | — | — |
| 2012-05-14 | $17.63 | $48.70 | 612,800 | — | — |
| 2012-05-11 | $17.88 | $49.39 | 327,700 | — | — |
| 2012-05-10 | $18.25 | $50.41 | 738,000 | — | — |
| 2012-05-09 | $18.01 | $49.75 | 438,600 | — | — |
| 2012-05-08 | $18.07 | $49.91 | 362,000 | — | — |
| 2012-05-07 | $18.05 | $49.86 | 492,400 | — | — |
| 2012-05-04 | $17.65 | $48.75 | 353,900 | — | — |
| 2012-05-03 | $17.85 | $49.30 | 786,600 | — | — |
| 2012-05-02 | $17.76 | $49.06 | 338,800 | — | — |
| 2012-05-01 | $17.63 | $48.70 | 257,000 | — | — |
| 2012-04-30 | $17.54 | $48.45 | 272,000 | — | — |
| 2012-04-27 | $17.59 | $48.59 | 354,400 | — | — |
| 2012-04-26 | $17.20 | $47.51 | 463,800 | — | — |
| 2012-04-25 | $17.30 | $47.79 | 413,900 | — | — |
| 2012-04-24 | $17.17 | $47.43 | 276,900 | — | — |
| 2012-04-23 | $17.07 | $47.15 | 482,700 | — | — |
| 2012-04-20 | $17.31 | $47.81 | 232,500 | — | — |
| 2012-04-19 | $17.17 | $47.43 | 278,700 | — | — |
| 2012-04-18 | $17.17 | $47.43 | 228,100 | — | — |
| 2012-04-17 | $17.28 | $47.73 | 358,500 | — | — |
| 2012-04-16 | $17.05 | $47.10 | 478,200 | — | — |
| 2012-04-13 | $16.57 | $45.77 | 491,500 | — | — |
| 2012-04-12 | $16.92 | $46.74 | 778,600 | — | — |
| 2012-04-11 | $16.61 | $45.88 | 315,300 | — | — |
| 2012-04-10 | $16.38 | $45.24 | 510,500 | — | — |
| 2012-04-09 | $16.73 | $46.21 | 536,700 | — | — |
| 2012-04-05 | $16.75 | $46.27 | 339,200 | — | — |
| 2012-04-04 | $16.54 | $45.69 | 185,500 | — | — |
| 2012-04-03 | $16.80 | $46.40 | 249,400 | — | — |
| 2012-04-02 | $16.73 | $45.99 | 371,600 | — | — |
| 2012-03-30 | $16.83 | $46.27 | 266,000 | — | — |
| 2012-03-29 | $16.97 | $46.65 | 261,000 | — | — |
| 2012-03-28 | $16.99 | $46.71 | 164,100 | — | — |
| 2012-03-27 | $16.80 | $46.18 | 178,400 | — | — |
| 2012-03-26 | $16.91 | $46.49 | 308,900 | — | — |
| 2012-03-23 | $16.81 | $46.21 | 221,400 | — | — |
| 2012-03-22 | $16.86 | $46.35 | 278,600 | — | — |
| 2012-03-21 | $17.13 | $47.09 | 335,300 | — | — |
| 2012-03-20 | $17.18 | $47.23 | 276,400 | — | — |
| 2012-03-19 | $17.16 | $47.17 | 290,600 | — | — |
| 2012-03-16 | $17.05 | $46.87 | 429,500 | — | — |
| 2012-03-15 | $16.84 | $46.29 | 457,400 | — | — |
| 2012-03-14 | $16.60 | $45.63 | 357,200 | — | — |
| 2012-03-13 | $16.70 | $45.91 | 421,400 | — | — |
| 2012-03-12 | $16.36 | $44.97 | 326,200 | — | — |
| 2012-03-09 | $16.33 | $44.89 | 562,400 | — | — |
| 2012-03-08 | $16.25 | $44.67 | 604,000 | — | — |
| 2012-03-07 | $16.26 | $44.70 | 470,700 | — | — |
| 2012-03-06 | $15.94 | $43.82 | 728,300 | — | — |
| 2012-03-05 | $16.00 | $43.98 | 489,400 | — | — |
| 2012-03-02 | $16.17 | $44.45 | 511,900 | — | — |
| 2012-03-01 | $16.13 | $44.34 | 566,800 | — | — |
| 2012-02-29 | $16.20 | $44.53 | 417,700 | — | — |
| 2012-02-28 | $16.26 | $44.70 | 512,100 | — | — |
| 2012-02-27 | $16.29 | $44.78 | 637,100 | — | — |
| 2012-02-24 | $15.83 | $43.52 | 125,200 | — | — |
| 2012-02-23 | $16.03 | $44.07 | 348,900 | — | — |
| 2012-02-22 | $15.86 | $43.60 | 362,800 | — | — |
| 2012-02-21 | $16.04 | $44.09 | 468,600 | — | — |
| 2012-02-17 | $16.01 | $44.01 | 676,600 | — | — |
| 2012-02-16 | $15.97 | $43.90 | 531,800 | — | — |
| 2012-02-15 | $15.86 | $43.60 | 524,900 | — | — |
| 2012-02-14 | $15.91 | $43.74 | 532,000 | — | — |
| 2012-02-13 | $15.74 | $43.27 | 554,200 | — | — |
| 2012-02-10 | $15.83 | $43.52 | 837,500 | — | — |
| 2012-02-09 | $15.99 | $43.96 | 805,800 | — | — |
| 2012-02-08 | $16.02 | $44.04 | 628,400 | — | — |
| 2012-02-07 | $15.99 | $43.96 | 469,600 | — | — |
| 2012-02-06 | $16.13 | $44.34 | 369,300 | — | — |
| 2012-02-03 | $16.16 | $44.42 | 596,800 | — | — |
| 2012-02-02 | $16.06 | $44.15 | 607,200 | — | — |
| 2012-02-01 | $15.94 | $43.82 | 648,100 | — | — |
| 2012-01-31 | $15.76 | $43.32 | 656,400 | — | — |
| 2012-01-30 | $15.82 | $43.49 | 531,200 | — | — |
| 2012-01-27 | $15.75 | $43.30 | 522,400 | — | — |
| 2012-01-26 | $15.52 | $42.66 | 558,700 | — | — |
| 2012-01-25 | $15.77 | $43.35 | 1,523,600 | — | — |
| 2012-01-24 | $15.70 | $43.16 | 740,000 | — | — |
| 2012-01-23 | $15.80 | $43.43 | 698,800 | — | — |
| 2012-01-20 | $15.60 | $42.88 | 660,000 | — | — |
| 2012-01-19 | $15.00 | $41.23 | 390,600 | — | — |
| 2012-01-18 | $15.25 | $41.92 | 370,000 | — | — |
| 2012-01-17 | $15.17 | $41.70 | 381,400 | — | — |
| 2012-01-13 | $15.14 | $41.62 | 515,800 | — | — |
| 2012-01-12 | $15.23 | $41.87 | 490,500 | — | — |
| 2012-01-11 | $15.33 | $42.14 | 648,100 | — | — |
| 2012-01-10 | $14.89 | $40.93 | 458,700 | — | — |
| 2012-01-09 | $14.80 | $40.68 | 397,100 | — | — |
| 2012-01-06 | $14.59 | $40.11 | 493,900 | — | — |
| 2012-01-05 | $14.31 | $39.34 | 966,500 | — | — |
| 2012-01-04 | $14.50 | $39.86 | 679,800 | — | — |
| 2012-01-03 | $14.46 | $39.75 | 705,200 | — | — |