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
- 1970-01-02 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 | $17.97 | $62.58 | 3,234,934 | — | — |
| 2012-12-28 | $17.63 | $61.39 | 3,077,859 | — | — |
| 2012-12-27 | $17.89 | $62.31 | 3,741,642 | — | — |
| 2012-12-26 | $18.18 | $62.92 | 2,687,657 | — | — |
| 2012-12-24 | $18.39 | $63.65 | 1,193,793 | — | — |
| 2012-12-21 | $18.58 | $64.29 | 7,687,076 | — | — |
| 2012-12-20 | $18.79 | $65.02 | 2,190,512 | — | — |
| 2012-12-19 | $18.60 | $64.38 | 3,197,022 | — | — |
| 2012-12-18 | $18.76 | $64.93 | 5,719,103 | — | — |
| 2012-12-17 | $18.29 | $63.29 | 4,450,245 | — | — |
| 2012-12-14 | $18.37 | $63.56 | 3,819,705 | — | — |
| 2012-12-13 | $18.55 | $64.20 | 3,261,840 | — | — |
| 2012-12-12 | $18.66 | $64.56 | 4,253,550 | — | — |
| 2012-12-11 | $18.76 | $64.93 | 3,282,144 | — | — |
| 2012-12-10 | $18.52 | $64.11 | 3,598,229 | — | — |
| 2012-12-07 | $18.68 | $64.65 | 2,980,745 | — | — |
| 2012-12-06 | $18.50 | $64.01 | 3,867,105 | — | — |
| 2012-12-05 | $18.37 | $63.56 | 4,902,798 | — | — |
| 2012-12-04 | $18.39 | $63.65 | 3,657,469 | — | — |
| 2012-12-03 | $17.89 | $61.92 | 4,565,689 | — | — |
| 2012-11-30 | $17.94 | $62.10 | 4,345,692 | — | — |
| 2012-11-29 | $17.89 | $61.92 | 3,478,649 | — | — |
| 2012-11-28 | $17.58 | $60.82 | 3,938,868 | — | — |
| 2012-11-27 | $17.21 | $59.55 | 4,311,120 | — | — |
| 2012-11-26 | $17.34 | $60.00 | 3,390,984 | — | — |
| 2012-11-23 | $17.55 | $60.73 | 1,393,638 | — | — |
| 2012-11-21 | $17.02 | $58.91 | 2,205,237 | — | — |
| 2012-11-20 | $16.92 | $58.54 | 3,056,797 | — | — |
| 2012-11-19 | $16.92 | $58.54 | 3,187,345 | — | — |
| 2012-11-16 | $16.42 | $56.81 | 4,781,586 | — | — |
| 2012-11-15 | $16.55 | $57.27 | 3,788,131 | — | — |
| 2012-11-14 | $16.57 | $57.36 | 4,532,179 | — | — |
| 2012-11-13 | $16.92 | $58.54 | 4,541,135 | — | — |
| 2012-11-12 | $16.68 | $57.72 | 2,321,136 | — | — |
| 2012-11-09 | $16.71 | $57.81 | 3,806,727 | — | — |
| 2012-11-08 | $16.71 | $57.81 | 3,748,208 | — | — |
| 2012-11-07 | $16.76 | $58.00 | 6,135,414 | — | — |
| 2012-11-06 | $17.58 | $60.82 | 2,974,179 | — | — |
| 2012-11-05 | $17.36 | $60.09 | 2,920,328 | — | — |
| 2012-11-02 | $17.05 | $59.00 | 3,949,229 | — | — |
| 2012-11-01 | $17.52 | $60.64 | 4,353,434 | — | — |
| 2012-10-31 | $16.97 | $58.73 | 4,698,969 | — | — |
| 2012-10-26 | $17.10 | $59.18 | 3,912,493 | — | — |
| 2012-10-25 | $17.13 | $59.27 | 3,750,485 | — | — |
| 2012-10-24 | $17.08 | $59.09 | 8,102,249 | — | — |
| 2012-10-23 | $17.58 | $60.82 | 16,410,908 | — | — |
| 2012-10-22 | $18.52 | $64.11 | 6,436,016 | — | — |
| 2012-10-19 | $18.39 | $63.65 | 7,099,876 | — | — |
| 2012-10-18 | $19.39 | $67.12 | 2,753,538 | — | — |
| 2012-10-17 | $19.29 | $66.75 | 4,837,904 | — | — |
| 2012-10-16 | $19.47 | $67.39 | 3,146,776 | — | — |
| 2012-10-15 | $18.87 | $65.29 | 2,750,161 | — | — |
| 2012-10-12 | $18.66 | $64.56 | 3,545,061 | — | — |
| 2012-10-11 | $19.03 | $65.84 | 3,493,563 | — | — |
| 2012-10-10 | $18.63 | $64.47 | 2,932,397 | — | — |
| 2012-10-09 | $18.87 | $65.29 | 2,414,796 | — | — |
| 2012-10-08 | $19.10 | $66.11 | 2,376,581 | — | — |
| 2012-10-05 | $19.16 | $66.29 | 3,052,281 | — | — |
| 2012-10-04 | $19.18 | $66.39 | 3,771,395 | — | — |
| 2012-10-03 | $18.89 | $65.38 | 4,770,732 | — | — |
| 2012-10-02 | $19.37 | $67.02 | 4,114,197 | — | — |
| 2012-10-01 | $19.37 | $67.02 | 5,579,030 | — | — |
| 2012-09-28 | $19.34 | $66.93 | 5,455,844 | — | — |
| 2012-09-27 | $19.45 | $67.30 | 4,373,851 | — | — |
| 2012-09-26 | $19.10 | $66.11 | 4,693,846 | — | — |
| 2012-09-25 | $19.29 | $66.36 | 5,110,499 | — | — |
| 2012-09-24 | $20.34 | $69.98 | 2,428,421 | — | — |
| 2012-09-21 | $20.55 | $70.71 | 4,842,078 | — | — |
| 2012-09-20 | $20.55 | $70.71 | 3,264,839 | — | — |
| 2012-09-19 | $20.53 | $70.62 | 3,318,955 | — | — |
| 2012-09-18 | $20.03 | $68.90 | 2,877,786 | — | — |
| 2012-09-17 | $20.29 | $69.80 | 2,799,230 | — | — |
| 2012-09-14 | $20.71 | $71.25 | 2,815,511 | — | — |
| 2012-09-13 | $20.40 | $70.17 | 3,821,945 | — | — |
| 2012-09-12 | $20.18 | $69.44 | 3,132,279 | — | — |
| 2012-09-11 | $19.74 | $67.90 | 4,705,003 | — | — |
| 2012-09-10 | $19.66 | $67.63 | 5,727,376 | — | — |
| 2012-09-07 | $20.24 | $69.62 | 3,232,581 | — | — |
| 2012-09-06 | $20.24 | $69.62 | 4,058,487 | — | — |
| 2012-09-05 | $19.55 | $67.26 | 2,932,131 | — | — |
| 2012-09-04 | $19.13 | $65.81 | 3,742,477 | — | — |
| 2012-08-31 | $19.42 | $66.81 | 3,679,708 | — | — |
| 2012-08-30 | $19.31 | $66.45 | 2,339,086 | — | — |
| 2012-08-29 | $19.47 | $66.99 | 2,305,994 | — | — |
| 2012-08-28 | $19.45 | $66.90 | 2,702,154 | — | — |
| 2012-08-27 | $19.24 | $66.18 | 2,166,452 | — | — |
| 2012-08-24 | $19.45 | $66.90 | 2,701,433 | — | — |
| 2012-08-23 | $19.24 | $66.18 | 3,165,030 | — | — |
| 2012-08-22 | $19.21 | $66.09 | 3,059,187 | — | — |
| 2012-08-21 | $19.55 | $67.26 | 2,948,677 | — | — |
| 2012-08-20 | $19.55 | $67.26 | 3,466,657 | — | — |
| 2012-08-17 | $19.53 | $67.17 | 3,537,320 | — | — |
| 2012-08-16 | $19.34 | $66.54 | 3,098,466 | — | — |
| 2012-08-15 | $19.08 | $65.63 | 3,008,714 | — | — |
| 2012-08-14 | $18.92 | $65.09 | 2,915,091 | — | — |
| 2012-08-13 | $18.95 | $65.18 | 3,438,232 | — | — |
| 2012-08-10 | $18.92 | $65.09 | 3,182,259 | — | — |
| 2012-08-09 | $18.89 | $65.00 | 3,692,535 | — | — |
| 2012-08-08 | $18.79 | $64.64 | 3,588,476 | — | — |
| 2012-08-07 | $18.71 | $64.36 | 3,330,947 | — | — |
| 2012-08-06 | $18.39 | $63.28 | 3,947,293 | — | — |
| 2012-08-03 | $18.26 | $62.82 | 4,189,984 | — | — |
| 2012-08-02 | $17.52 | $60.28 | 4,680,639 | — | — |
| 2012-08-01 | $17.89 | $61.55 | 5,309,205 | — | — |
| 2012-07-31 | $18.26 | $62.82 | 4,381,593 | — | — |
| 2012-07-30 | $18.21 | $62.64 | 4,120,801 | — | — |
| 2012-07-27 | $18.02 | $62.01 | 5,686,808 | — | — |
| 2012-07-26 | $17.50 | $60.19 | 8,199,287 | — | — |
| 2012-07-25 | $16.81 | $57.84 | 5,633,905 | — | — |
| 2012-07-24 | $17.10 | $58.83 | 6,278,941 | — | — |
| 2012-07-23 | $17.73 | $61.01 | 6,322,622 | — | — |
| 2012-07-20 | $17.65 | $60.74 | 9,360,443 | — | — |
| 2012-07-19 | $18.95 | $65.18 | 7,462,374 | — | — |
| 2012-07-18 | $18.95 | $65.18 | 6,302,660 | — | — |
| 2012-07-17 | $19.08 | $65.63 | 3,807,599 | — | — |
| 2012-07-16 | $19.13 | $65.81 | 4,288,426 | — | — |
| 2012-07-13 | $19.16 | $65.90 | 6,420,153 | — | — |
| 2012-07-12 | $19.50 | $67.08 | 4,627,130 | — | — |
| 2012-07-11 | $20.08 | $69.08 | 3,344,989 | — | — |
| 2012-07-10 | $19.95 | $68.62 | 3,042,186 | — | — |
| 2012-07-09 | $20.21 | $69.53 | 3,067,878 | — | — |
| 2012-07-06 | $20.53 | $70.62 | 3,812,799 | — | — |
| 2012-07-05 | $20.66 | $71.07 | 2,994,331 | — | — |
| 2012-07-03 | $20.92 | $71.98 | 1,729,913 | — | — |
| 2012-07-02 | $20.74 | $71.34 | 3,246,964 | — | — |
| 2012-06-29 | $20.74 | $71.34 | 4,231,387 | — | — |
| 2012-06-28 | $20.37 | $70.08 | 3,921,184 | — | — |
| 2012-06-27 | $20.16 | $69.35 | 2,816,232 | — | — |
| 2012-06-26 | $20.00 | $68.42 | 3,275,768 | — | — |
| 2012-06-25 | $19.84 | $67.88 | 2,960,669 | — | — |
| 2012-06-22 | $20.58 | $70.40 | 5,701,570 | — | — |
| 2012-06-21 | $20.08 | $68.69 | 4,049,682 | — | — |
| 2012-06-20 | $20.58 | $70.40 | 3,076,720 | — | — |
| 2012-06-19 | $20.58 | $70.40 | 3,173,000 | — | — |
| 2012-06-18 | $20.32 | $69.50 | 3,277,438 | — | — |
| 2012-06-15 | $20.53 | $70.22 | 6,531,764 | — | — |
| 2012-06-14 | $20.08 | $68.69 | 4,356,015 | — | — |
| 2012-06-13 | $20.11 | $68.78 | 4,833,843 | — | — |
| 2012-06-12 | $19.95 | $68.24 | 5,614,437 | — | — |
| 2012-06-11 | $19.82 | $67.79 | 5,430,000 | — | — |
| 2012-06-08 | $20.32 | $69.50 | 5,972,913 | — | — |
| 2012-06-07 | $19.76 | $67.60 | 6,466,832 | — | — |
| 2012-06-06 | $19.60 | $67.06 | 3,440,243 | — | — |
| 2012-06-05 | $18.95 | $64.81 | 4,192,982 | — | — |
| 2012-06-04 | $18.68 | $63.91 | 3,925,548 | — | — |
| 2012-06-01 | $18.76 | $64.18 | 5,630,490 | — | — |
| 2012-05-31 | $19.03 | $65.08 | 6,012,912 | — | — |
| 2012-05-30 | $19.08 | $65.26 | 5,535,083 | — | — |
| 2012-05-29 | $19.26 | $65.89 | 5,412,505 | — | — |
| 2012-05-25 | $18.63 | $63.73 | 4,453,622 | — | — |
| 2012-05-24 | $18.29 | $62.56 | 9,098,778 | — | — |
| 2012-05-23 | $18.95 | $64.81 | 3,669,917 | — | — |
| 2012-05-22 | $18.95 | $64.81 | 5,237,442 | — | — |
| 2012-05-21 | $18.97 | $64.90 | 4,753,427 | — | — |
| 2012-05-18 | $18.84 | $64.45 | 6,212,681 | — | — |
| 2012-05-17 | $19.16 | $65.53 | 7,955,686 | — | — |
| 2012-05-16 | $18.95 | $64.81 | 7,310,840 | — | — |
| 2012-05-15 | $19.50 | $66.70 | 5,693,487 | — | — |
| 2012-05-14 | $20.26 | $69.32 | 4,581,552 | — | — |
| 2012-05-11 | $20.11 | $68.78 | 3,127,270 | — | — |
| 2012-05-10 | $20.13 | $68.87 | 4,343,529 | — | — |
| 2012-05-09 | $20.13 | $68.87 | 4,678,286 | — | — |
| 2012-05-08 | $20.24 | $69.23 | 4,532,293 | — | — |
| 2012-05-07 | $20.37 | $69.68 | 6,771,381 | — | — |
| 2012-05-04 | $20.08 | $68.69 | 4,627,395 | — | — |
| 2012-05-03 | $20.32 | $69.50 | 3,504,834 | — | — |
| 2012-05-02 | $20.63 | $70.58 | 3,628,400 | — | — |
| 2012-05-01 | $20.90 | $71.48 | 5,735,801 | — | — |
| 2012-04-30 | $20.50 | $70.13 | 3,704,224 | — | — |
| 2012-04-27 | $20.63 | $70.58 | 9,226,480 | — | — |
| 2012-04-26 | $20.84 | $71.30 | 6,229,758 | — | — |
| 2012-04-25 | $20.97 | $71.75 | 4,383,529 | — | — |
| 2012-04-24 | $20.87 | $71.39 | 5,318,768 | — | — |
| 2012-04-23 | $20.76 | $71.03 | 8,869,181 | — | — |
| 2012-04-20 | $20.74 | $70.94 | 5,188,220 | — | — |
| 2012-04-19 | $20.84 | $71.30 | 4,350,246 | — | — |
| 2012-04-18 | $20.97 | $71.75 | 3,305,862 | — | — |
| 2012-04-17 | $21.08 | $72.11 | 2,529,823 | — | — |
| 2012-04-16 | $20.79 | $71.12 | 3,105,600 | — | — |
| 2012-04-13 | $20.66 | $70.67 | 4,735,970 | — | — |
| 2012-04-12 | $20.97 | $71.75 | 4,309,412 | — | — |
| 2012-04-11 | $20.69 | $70.76 | 3,320,587 | — | — |
| 2012-04-10 | $20.37 | $69.68 | 5,547,417 | — | — |
| 2012-04-09 | $20.55 | $70.31 | 2,752,551 | — | — |
| 2012-04-05 | $20.74 | $70.94 | 3,731,472 | — | — |
| 2012-04-04 | $20.82 | $71.21 | 4,509,561 | — | — |
| 2012-04-03 | $21.24 | $72.65 | 3,186,624 | — | — |
| 2012-04-02 | $21.48 | $73.46 | 3,090,534 | — | — |
| 2012-03-30 | $21.29 | $72.83 | 3,340,321 | — | — |
| 2012-03-29 | $21.42 | $73.28 | 3,483,810 | — | — |
| 2012-03-28 | $21.74 | $74.37 | 3,588,173 | — | — |
| 2012-03-27 | $22.06 | $75.06 | 2,861,582 | — | — |
| 2012-03-26 | $22.08 | $75.15 | 5,090,613 | — | — |
| 2012-03-23 | $21.66 | $73.71 | 2,797,067 | — | — |
| 2012-03-22 | $21.63 | $73.62 | 3,244,080 | — | — |
| 2012-03-21 | $21.77 | $74.07 | 2,121,785 | — | — |
| 2012-03-20 | $21.74 | $73.98 | 3,012,737 | — | — |
| 2012-03-19 | $21.95 | $74.70 | 3,259,260 | — | — |
| 2012-03-16 | $21.92 | $74.61 | 8,757,987 | — | — |
| 2012-03-15 | $22.24 | $75.69 | 2,941,618 | — | — |
| 2012-03-14 | $22.29 | $75.87 | 5,285,107 | — | — |
| 2012-03-13 | $22.19 | $75.51 | 3,020,668 | — | — |
| 2012-03-12 | $21.82 | $74.25 | 2,775,967 | — | — |
| 2012-03-09 | $21.74 | $73.98 | 2,644,508 | — | — |
| 2012-03-08 | $21.74 | $73.98 | 2,254,268 | — | — |
| 2012-03-07 | $21.32 | $72.55 | 2,254,002 | — | — |
| 2012-03-06 | $21.24 | $72.28 | 3,942,929 | — | — |
| 2012-03-05 | $21.98 | $74.79 | 3,017,367 | — | — |
| 2012-03-02 | $21.79 | $74.16 | 3,078,921 | — | — |
| 2012-03-01 | $22.13 | $75.33 | 3,589,349 | — | — |
| 2012-02-29 | $21.69 | $73.80 | 2,744,354 | — | — |
| 2012-02-28 | $21.87 | $74.43 | 3,109,889 | — | — |
| 2012-02-27 | $22.06 | $75.06 | 2,485,611 | — | — |
| 2012-02-24 | $22.03 | $74.97 | 2,116,092 | — | — |
| 2012-02-23 | $21.98 | $74.79 | 3,603,960 | — | — |
| 2012-02-22 | $21.48 | $73.09 | 3,965,547 | — | — |
| 2012-02-21 | $21.53 | $73.27 | 4,060,005 | — | — |
| 2012-02-17 | $21.87 | $74.43 | 5,948,776 | — | — |
| 2012-02-16 | $22.08 | $75.15 | 3,221,955 | — | — |
| 2012-02-15 | $21.95 | $74.70 | 5,952,799 | — | — |
| 2012-02-14 | $22.06 | $75.06 | 10,345,625 | — | — |
| 2012-02-13 | $21.13 | $71.92 | 3,658,532 | — | — |
| 2012-02-10 | $20.87 | $71.02 | 3,856,137 | — | — |
| 2012-02-09 | $21.13 | $71.92 | 4,695,743 | — | — |
| 2012-02-08 | $21.11 | $71.83 | 4,680,829 | — | — |
| 2012-02-07 | $21.00 | $71.47 | 3,032,547 | — | — |
| 2012-02-06 | $20.92 | $71.20 | 6,732,672 | — | — |
| 2012-02-03 | $20.97 | $71.38 | 7,781,268 | — | — |
| 2012-02-02 | $20.53 | $69.86 | 5,569,200 | — | — |
| 2012-02-01 | $20.50 | $69.77 | 5,736,788 | — | — |
| 2012-01-31 | $20.42 | $69.50 | 9,561,313 | — | — |
| 2012-01-30 | $20.37 | $69.32 | 6,378,408 | — | — |
| 2012-01-27 | $20.76 | $70.67 | 7,579,716 | — | — |
| 2012-01-26 | $20.69 | $70.40 | 11,156,503 | — | — |
| 2012-01-25 | $20.58 | $70.04 | 20,585,750 | — | — |
| 2012-01-24 | $22.85 | $77.75 | 4,334,383 | — | — |
| 2012-01-23 | $23.00 | $78.29 | 3,510,641 | — | — |
| 2012-01-20 | $23.08 | $78.56 | 4,746,482 | — | — |
| 2012-01-19 | $22.95 | $78.11 | 4,918,244 | — | — |
| 2012-01-18 | $22.35 | $76.05 | 6,125,813 | — | — |
| 2012-01-17 | $21.29 | $72.46 | 3,324,154 | — | — |
| 2012-01-13 | $21.29 | $72.46 | 2,915,395 | — | — |
| 2012-01-12 | $21.42 | $72.91 | 3,855,037 | — | — |
| 2012-01-11 | $21.58 | $73.45 | 3,168,749 | — | — |
| 2012-01-10 | $21.37 | $72.73 | 3,894,277 | — | — |
| 2012-01-09 | $21.32 | $72.55 | 2,315,633 | — | — |
| 2012-01-06 | $21.34 | $72.64 | 2,496,806 | — | — |
| 2012-01-05 | $21.34 | $72.64 | 2,945,224 | — | — |
| 2012-01-04 | $21.48 | $73.09 | 3,130,496 | — | — |
| 2012-01-03 | $21.61 | $73.53 | 3,921,943 | — | — |