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
- 2012-03-02 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 | $18.85 | $18.85 | 666,600 | — | — |
| 2012-12-28 | $18.87 | $18.87 | 545,700 | — | — |
| 2012-12-27 | $18.83 | $18.83 | 713,200 | — | — |
| 2012-12-26 | $18.63 | $18.63 | 387,900 | — | — |
| 2012-12-24 | $18.44 | $18.44 | 541,100 | — | — |
| 2012-12-21 | $19.00 | $19.00 | 1,056,800 | — | — |
| 2012-12-20 | $18.91 | $18.91 | 1,101,000 | — | — |
| 2012-12-19 | $18.45 | $18.45 | 1,455,300 | — | — |
| 2012-12-18 | $18.06 | $18.06 | 1,543,000 | — | — |
| 2012-12-17 | $18.93 | $18.93 | 1,027,100 | — | — |
| 2012-12-14 | $19.46 | $19.46 | 467,100 | — | — |
| 2012-12-13 | $19.66 | $19.66 | 868,000 | — | — |
| 2012-12-12 | $19.62 | $19.62 | 1,603,000 | — | — |
| 2012-12-11 | $19.30 | $19.30 | 1,140,800 | — | — |
| 2012-12-10 | $18.82 | $18.82 | 530,700 | — | — |
| 2012-12-07 | $19.05 | $19.05 | 1,282,800 | — | — |
| 2012-12-06 | $18.09 | $18.09 | 1,579,500 | — | — |
| 2012-12-05 | $18.84 | $18.84 | 597,100 | — | — |
| 2012-12-04 | $19.05 | $19.05 | 678,300 | — | — |
| 2012-12-03 | $19.27 | $19.27 | 937,200 | — | — |
| 2012-11-30 | $18.91 | $18.91 | 1,587,900 | — | — |
| 2012-11-29 | $19.45 | $19.45 | 700,500 | — | — |
| 2012-11-28 | $20.20 | $20.20 | 872,500 | — | — |
| 2012-11-27 | $20.24 | $20.24 | 1,466,400 | — | — |
| 2012-11-26 | $18.99 | $18.99 | 664,200 | — | — |
| 2012-11-23 | $18.98 | $18.98 | 259,400 | — | — |
| 2012-11-21 | $18.71 | $18.71 | 411,100 | — | — |
| 2012-11-20 | $18.81 | $18.81 | 716,800 | — | — |
| 2012-11-19 | $18.80 | $18.80 | 1,374,200 | — | — |
| 2012-11-16 | $17.32 | $17.32 | 985,000 | — | — |
| 2012-11-15 | $17.21 | $17.21 | 907,800 | — | — |
| 2012-11-14 | $16.77 | $16.77 | 795,100 | — | — |
| 2012-11-13 | $17.21 | $17.21 | 852,800 | — | — |
| 2012-11-12 | $17.07 | $17.07 | 1,013,800 | — | — |
| 2012-11-09 | $17.72 | $17.72 | 1,086,000 | — | — |
| 2012-11-08 | $17.77 | $17.77 | 1,150,500 | — | — |
| 2012-11-07 | $18.40 | $18.40 | 2,057,300 | — | — |
| 2012-11-06 | $18.25 | $18.25 | 2,010,000 | — | — |
| 2012-11-05 | $19.11 | $19.11 | 1,819,700 | — | — |
| 2012-11-02 | $20.51 | $20.51 | 2,532,600 | — | — |
| 2012-11-01 | $24.03 | $24.03 | 724,400 | — | — |
| 2012-10-31 | $24.10 | $24.10 | 628,300 | — | — |
| 2012-10-26 | $23.17 | $23.17 | 711,100 | — | — |
| 2012-10-25 | $24.03 | $24.03 | 862,200 | — | — |
| 2012-10-24 | $25.77 | $25.77 | 1,654,800 | — | — |
| 2012-10-23 | $24.00 | $24.00 | 732,900 | — | — |
| 2012-10-22 | $24.27 | $24.27 | 484,800 | — | — |
| 2012-10-19 | $24.61 | $24.61 | 700,400 | — | — |
| 2012-10-18 | $24.76 | $24.76 | 669,700 | — | — |
| 2012-10-17 | $25.70 | $25.70 | 483,400 | — | — |
| 2012-10-16 | $24.85 | $24.85 | 762,400 | — | — |
| 2012-10-15 | $25.31 | $25.31 | 228,900 | — | — |
| 2012-10-12 | $25.24 | $25.24 | 417,100 | — | — |
| 2012-10-11 | $25.73 | $25.73 | 790,700 | — | — |
| 2012-10-10 | $25.61 | $25.61 | 1,473,100 | — | — |
| 2012-10-09 | $27.43 | $27.43 | 611,400 | — | — |
| 2012-10-08 | $28.27 | $28.27 | 526,200 | — | — |
| 2012-10-05 | $28.40 | $28.40 | 961,400 | — | — |
| 2012-10-04 | $28.89 | $28.89 | 1,432,200 | — | — |
| 2012-10-03 | $28.09 | $28.09 | 718,100 | — | — |
| 2012-10-02 | $27.59 | $27.59 | 621,300 | — | — |
| 2012-10-01 | $27.76 | $27.76 | 1,327,200 | — | — |
| 2012-09-28 | $27.05 | $27.05 | 1,074,100 | — | — |
| 2012-09-27 | $26.24 | $26.24 | 672,000 | — | — |
| 2012-09-26 | $25.68 | $25.68 | 1,086,100 | — | — |
| 2012-09-25 | $25.50 | $25.50 | 1,134,400 | — | — |
| 2012-09-24 | $25.67 | $25.67 | 853,600 | — | — |
| 2012-09-21 | $26.78 | $26.78 | 1,248,100 | — | — |
| 2012-09-20 | $26.31 | $26.31 | 1,815,800 | — | — |
| 2012-09-19 | $25.71 | $25.71 | 2,073,000 | — | — |
| 2012-09-18 | $24.77 | $24.77 | 1,103,900 | — | — |
| 2012-09-17 | $25.70 | $25.70 | 500,000 | — | — |
| 2012-09-14 | $26.18 | $26.18 | 1,726,200 | — | — |
| 2012-09-13 | $23.95 | $23.95 | 1,635,100 | — | — |
| 2012-09-12 | $25.80 | $25.80 | 1,757,900 | — | — |
| 2012-09-11 | $26.20 | $26.20 | 1,536,500 | — | — |
| 2012-09-10 | $25.07 | $25.07 | 852,100 | — | — |
| 2012-09-07 | $24.82 | $24.82 | 1,095,100 | — | — |
| 2012-09-06 | $25.55 | $25.55 | 1,642,900 | — | — |
| 2012-09-05 | $25.77 | $25.77 | 3,174,300 | — | — |
| 2012-09-04 | $24.25 | $24.25 | 2,335,300 | — | — |
| 2012-08-31 | $22.00 | $22.00 | 1,377,200 | — | — |
| 2012-08-30 | $21.69 | $21.69 | 2,238,300 | — | — |
| 2012-08-29 | $22.37 | $22.37 | 8,652,400 | — | — |
| 2012-08-28 | $18.26 | $18.26 | 1,352,500 | — | — |
| 2012-08-27 | $19.11 | $19.11 | 931,500 | — | — |
| 2012-08-24 | $19.48 | $19.48 | 1,745,000 | — | — |
| 2012-08-23 | $18.19 | $18.19 | 923,000 | — | — |
| 2012-08-22 | $17.87 | $17.87 | 1,232,900 | — | — |
| 2012-08-21 | $19.00 | $19.00 | 1,098,700 | — | — |
| 2012-08-20 | $20.22 | $20.22 | 1,242,500 | — | — |
| 2012-08-17 | $21.50 | $21.50 | 906,300 | — | — |
| 2012-08-16 | $21.76 | $21.76 | 890,900 | — | — |
| 2012-08-15 | $22.11 | $22.11 | 778,500 | — | — |
| 2012-08-14 | $22.29 | $22.29 | 1,040,400 | — | — |
| 2012-08-13 | $23.87 | $23.87 | 694,300 | — | — |
| 2012-08-10 | $25.85 | $25.85 | 547,100 | — | — |
| 2012-08-09 | $25.73 | $25.73 | 1,810,200 | — | — |
| 2012-08-08 | $26.46 | $26.46 | 674,000 | — | — |
| 2012-08-07 | $25.84 | $25.84 | 664,500 | — | — |
| 2012-08-06 | $25.43 | $25.43 | 1,264,600 | — | — |
| 2012-08-03 | $23.40 | $23.40 | 702,000 | — | — |
| 2012-08-02 | $22.00 | $22.00 | 2,671,600 | — | — |
| 2012-08-01 | $18.82 | $18.82 | 896,900 | — | — |
| 2012-07-31 | $19.96 | $19.96 | 309,700 | — | — |
| 2012-07-30 | $20.62 | $20.62 | 440,400 | — | — |
| 2012-07-27 | $19.51 | $19.51 | 464,400 | — | — |
| 2012-07-26 | $19.68 | $19.68 | 754,900 | — | — |
| 2012-07-25 | $21.50 | $21.50 | 436,900 | — | — |
| 2012-07-24 | $22.51 | $22.51 | 226,800 | — | — |
| 2012-07-23 | $23.29 | $23.29 | 440,900 | — | — |
| 2012-07-20 | $24.05 | $24.05 | 333,200 | — | — |
| 2012-07-19 | $24.00 | $24.00 | 423,600 | — | — |
| 2012-07-18 | $22.70 | $22.70 | 271,700 | — | — |
| 2012-07-17 | $23.02 | $23.02 | 404,400 | — | — |
| 2012-07-16 | $21.43 | $21.43 | 244,200 | — | — |
| 2012-07-13 | $21.64 | $21.64 | 318,600 | — | — |
| 2012-07-12 | $22.14 | $22.14 | 379,700 | — | — |
| 2012-07-11 | $21.36 | $21.36 | 363,500 | — | — |
| 2012-07-10 | $22.63 | $22.63 | 744,600 | — | — |
| 2012-07-09 | $24.79 | $24.79 | 490,800 | — | — |
| 2012-07-06 | $25.30 | $25.30 | 344,600 | — | — |
| 2012-07-05 | $26.16 | $26.16 | 1,601,800 | — | — |
| 2012-07-03 | $24.72 | $24.72 | 340,800 | — | — |
| 2012-07-02 | $23.74 | $23.74 | 336,800 | — | — |
| 2012-06-29 | $22.73 | $22.73 | 479,800 | — | — |
| 2012-06-28 | $22.51 | $22.51 | 446,500 | — | — |
| 2012-06-27 | $22.79 | $22.79 | 758,100 | — | — |
| 2012-06-26 | $22.04 | $22.04 | 401,100 | — | — |
| 2012-06-25 | $21.95 | $21.95 | 466,300 | — | — |
| 2012-06-22 | $21.64 | $21.64 | 1,356,400 | — | — |
| 2012-06-21 | $21.00 | $21.00 | 520,600 | — | — |
| 2012-06-20 | $21.07 | $21.07 | 276,600 | — | — |
| 2012-06-19 | $21.39 | $21.39 | 369,500 | — | — |
| 2012-06-18 | $21.15 | $21.15 | 847,300 | — | — |
| 2012-06-15 | $21.13 | $21.13 | 726,000 | — | — |
| 2012-06-14 | $19.85 | $19.85 | 253,900 | — | — |
| 2012-06-13 | $19.78 | $19.78 | 307,500 | — | — |
| 2012-06-12 | $19.65 | $19.65 | 394,400 | — | — |
| 2012-06-11 | $18.85 | $18.85 | 1,040,100 | — | — |
| 2012-06-08 | $19.64 | $19.64 | 1,129,600 | — | — |
| 2012-06-07 | $17.52 | $17.52 | 737,100 | — | — |
| 2012-06-06 | $16.46 | $16.46 | 528,100 | — | — |
| 2012-06-05 | $15.22 | $15.22 | 647,600 | — | — |
| 2012-06-04 | $15.22 | $15.22 | 555,400 | — | — |
| 2012-06-01 | $15.69 | $15.69 | 522,100 | — | — |
| 2012-05-31 | $16.71 | $16.71 | 470,800 | — | — |
| 2012-05-30 | $16.61 | $16.61 | 792,000 | — | — |
| 2012-05-29 | $17.07 | $17.07 | 664,000 | — | — |
| 2012-05-25 | $18.19 | $18.19 | 327,400 | — | — |
| 2012-05-24 | $18.89 | $18.89 | 315,300 | — | — |
| 2012-05-23 | $18.32 | $18.32 | 426,000 | — | — |
| 2012-05-22 | $18.00 | $18.00 | 791,700 | — | — |
| 2012-05-21 | $19.30 | $19.30 | 1,661,800 | — | — |
| 2012-05-18 | $18.64 | $18.64 | 1,458,900 | — | — |
| 2012-05-17 | $21.27 | $21.27 | 557,500 | — | — |
| 2012-05-16 | $21.60 | $21.60 | 452,900 | — | — |
| 2012-05-15 | $20.80 | $20.80 | 743,900 | — | — |
| 2012-05-14 | $20.04 | $20.04 | 779,200 | — | — |
| 2012-05-11 | $20.27 | $20.27 | 460,700 | — | — |
| 2012-05-10 | $20.05 | $20.05 | 509,700 | — | — |
| 2012-05-09 | $20.98 | $20.98 | 557,300 | — | — |
| 2012-05-08 | $20.81 | $20.81 | 505,600 | — | — |
| 2012-05-07 | $21.41 | $21.41 | 450,000 | — | — |
| 2012-05-04 | $21.30 | $21.30 | 389,800 | — | — |
| 2012-05-03 | $20.64 | $20.64 | 1,779,800 | — | — |
| 2012-05-02 | $23.16 | $23.16 | 872,200 | — | — |
| 2012-05-01 | $22.57 | $22.57 | 368,400 | — | — |
| 2012-04-30 | $22.86 | $22.86 | 614,800 | — | — |
| 2012-04-27 | $21.90 | $21.90 | 655,000 | — | — |
| 2012-04-26 | $21.20 | $21.20 | 734,700 | — | — |
| 2012-04-25 | $21.13 | $21.13 | 567,800 | — | — |
| 2012-04-24 | $21.18 | $21.18 | 905,500 | — | — |
| 2012-04-23 | $22.27 | $22.27 | 593,000 | — | — |
| 2012-04-20 | $23.10 | $23.10 | 439,900 | — | — |
| 2012-04-19 | $24.27 | $24.27 | 604,700 | — | — |
| 2012-04-18 | $24.99 | $24.99 | 343,900 | — | — |
| 2012-04-17 | $25.57 | $25.57 | 387,100 | — | — |
| 2012-04-16 | $25.87 | $25.87 | 631,800 | — | — |
| 2012-04-13 | $26.33 | $26.33 | 508,200 | — | — |
| 2012-04-12 | $26.20 | $26.20 | 728,000 | — | — |
| 2012-04-11 | $25.43 | $25.43 | 1,004,200 | — | — |
| 2012-04-10 | $25.81 | $25.81 | 1,027,500 | — | — |
| 2012-04-09 | $25.22 | $25.22 | 1,397,800 | — | — |
| 2012-04-05 | $24.17 | $24.17 | 1,352,200 | — | — |
| 2012-04-04 | $26.16 | $26.16 | 440,700 | — | — |
| 2012-04-03 | $26.70 | $26.70 | 1,384,800 | — | — |
| 2012-04-02 | $27.12 | $27.12 | 1,166,500 | — | — |
| 2012-03-30 | $26.89 | $26.89 | 1,887,200 | — | — |
| 2012-03-29 | $28.01 | $28.01 | 1,425,200 | — | — |
| 2012-03-28 | $28.09 | $28.09 | 5,267,300 | — | — |
| 2012-03-27 | $27.65 | $27.65 | 3,141,300 | — | — |
| 2012-03-26 | $24.60 | $24.60 | 1,052,000 | — | — |
| 2012-03-23 | $23.18 | $23.18 | 307,000 | — | — |
| 2012-03-22 | $23.22 | $23.22 | 370,800 | — | — |
| 2012-03-21 | $23.12 | $23.12 | 1,375,000 | — | — |
| 2012-03-20 | $22.90 | $22.90 | 782,200 | — | — |
| 2012-03-19 | $22.99 | $22.99 | 858,400 | — | — |
| 2012-03-16 | $21.74 | $21.74 | 433,600 | — | — |
| 2012-03-15 | $21.75 | $21.75 | 875,600 | — | — |
| 2012-03-14 | $22.32 | $22.32 | 589,600 | — | — |
| 2012-03-13 | $23.30 | $23.30 | 2,053,900 | — | — |
| 2012-03-12 | $22.49 | $22.49 | 1,358,200 | — | — |
| 2012-03-09 | $19.80 | $19.80 | 668,200 | — | — |
| 2012-03-08 | $20.00 | $20.00 | 436,900 | — | — |
| 2012-03-07 | $20.25 | $20.25 | 444,800 | — | — |
| 2012-03-06 | $20.50 | $20.50 | 1,154,300 | — | — |
| 2012-03-05 | $20.99 | $20.99 | 2,988,200 | — | — |
| 2012-03-02 | $24.58 | $24.58 | 4,809,400 | — | — |