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
- 2004-01-20 to 2026-08-27
- 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 | $26.85 | $50.98 | 1,800 | — | — |
| 2012-12-28 | $26.88 | $51.04 | 0 | — | — |
| 2012-12-27 | $26.88 | $51.04 | 200 | — | — |
| 2012-12-26 | $27.25 | $51.74 | 200 | — | — |
| 2012-12-24 | $27.25 | $51.74 | 1,400 | — | — |
| 2012-12-21 | $27.30 | $51.84 | 1,600 | — | — |
| 2012-12-20 | $27.65 | $52.50 | 1,600 | — | — |
| 2012-12-19 | $27.71 | $52.62 | 300 | — | — |
| 2012-12-18 | $26.87 | $51.02 | 600 | — | — |
| 2012-12-17 | $28.03 | $53.22 | 0 | — | — |
| 2012-12-14 | $28.03 | $51.79 | 3,700 | — | — |
| 2012-12-13 | $27.39 | $50.61 | 3,100 | — | — |
| 2012-12-12 | $27.90 | $51.55 | 400 | — | — |
| 2012-12-11 | $27.96 | $51.66 | 1,000 | — | — |
| 2012-12-10 | $27.71 | $51.20 | 0 | — | — |
| 2012-12-07 | $27.71 | $51.20 | 100 | — | — |
| 2012-12-06 | $27.52 | $50.85 | 200 | — | — |
| 2012-12-05 | $28.24 | $52.18 | 900 | — | — |
| 2012-12-04 | $27.58 | $50.96 | 0 | — | — |
| 2012-12-03 | $27.58 | $50.96 | 100 | — | — |
| 2012-11-30 | $28.58 | $52.80 | 1,600 | — | — |
| 2012-11-29 | $27.40 | $50.62 | 200 | — | — |
| 2012-11-28 | $27.52 | $50.85 | 1,000 | — | — |
| 2012-11-27 | $27.40 | $50.62 | 3,900 | — | — |
| 2012-11-26 | $27.80 | $51.36 | 500 | — | — |
| 2012-11-23 | $27.80 | $51.36 | 100 | — | — |
| 2012-11-21 | $27.50 | $50.81 | 4,700 | — | — |
| 2012-11-20 | $27.00 | $49.89 | 5,000 | — | — |
| 2012-11-19 | $26.90 | $49.70 | 1,000 | — | — |
| 2012-11-16 | $27.11 | $50.09 | 300 | — | — |
| 2012-11-15 | $27.00 | $49.89 | 4,300 | — | — |
| 2012-11-14 | $27.41 | $50.64 | 200 | — | — |
| 2012-11-13 | $27.37 | $50.57 | 3,200 | — | — |
| 2012-11-12 | $26.80 | $49.52 | 800 | — | — |
| 2012-11-09 | $27.20 | $50.26 | 2,800 | — | — |
| 2012-11-08 | $27.38 | $50.59 | 3,200 | — | — |
| 2012-11-07 | $27.10 | $50.07 | 2,100 | — | — |
| 2012-11-06 | $27.00 | $49.89 | 4,000 | — | — |
| 2012-11-05 | $27.00 | $49.89 | 1,100 | — | — |
| 2012-11-02 | $26.78 | $49.48 | 1,700 | — | — |
| 2012-11-01 | $26.85 | $49.61 | 0 | — | — |
| 2012-10-31 | $26.85 | $49.61 | 2,800 | — | — |
| 2012-10-26 | $27.20 | $50.26 | 600 | — | — |
| 2012-10-25 | $27.18 | $50.22 | 0 | — | — |
| 2012-10-24 | $27.18 | $50.22 | 400 | — | — |
| 2012-10-23 | $26.91 | $49.72 | 1,400 | — | — |
| 2012-10-22 | $27.20 | $50.26 | 0 | — | — |
| 2012-10-19 | $27.20 | $50.26 | 100 | — | — |
| 2012-10-18 | $26.80 | $49.52 | 0 | — | — |
| 2012-10-17 | $26.80 | $49.52 | 500 | — | — |
| 2012-10-16 | $26.97 | $49.83 | 600 | — | — |
| 2012-10-15 | $26.65 | $49.24 | 1,100 | — | — |
| 2012-10-12 | $26.62 | $49.18 | 400 | — | — |
| 2012-10-11 | $26.60 | $49.15 | 1,000 | — | — |
| 2012-10-10 | $26.60 | $49.15 | 200 | — | — |
| 2012-10-09 | $26.80 | $49.52 | 0 | — | — |
| 2012-10-08 | $26.80 | $49.52 | 0 | — | — |
| 2012-10-05 | $26.80 | $49.52 | 0 | — | — |
| 2012-10-04 | $26.80 | $49.52 | 400 | — | — |
| 2012-10-03 | $26.70 | $49.33 | 0 | — | — |
| 2012-10-02 | $26.70 | $49.33 | 600 | — | — |
| 2012-10-01 | $26.30 | $48.59 | 1,000 | — | — |
| 2012-09-28 | $26.60 | $49.15 | 1,400 | — | — |
| 2012-09-27 | $26.40 | $48.78 | 2,400 | — | — |
| 2012-09-26 | $26.52 | $49.00 | 0 | — | — |
| 2012-09-25 | $26.52 | $49.00 | 700 | — | — |
| 2012-09-24 | $26.35 | $48.68 | 2,200 | — | — |
| 2012-09-21 | $26.50 | $48.96 | 600 | — | — |
| 2012-09-20 | $26.16 | $48.33 | 0 | — | — |
| 2012-09-19 | $26.16 | $48.33 | 0 | — | — |
| 2012-09-18 | $26.16 | $48.33 | 3,200 | — | — |
| 2012-09-17 | $26.37 | $48.72 | 0 | — | — |
| 2012-09-14 | $26.37 | $48.72 | 2,000 | — | — |
| 2012-09-13 | $26.40 | $48.78 | 0 | — | — |
| 2012-09-12 | $26.40 | $48.78 | 0 | — | — |
| 2012-09-11 | $26.40 | $48.78 | 0 | — | — |
| 2012-09-10 | $26.40 | $48.78 | 200 | — | — |
| 2012-09-07 | $26.36 | $48.70 | 1,200 | — | — |
| 2012-09-06 | $26.60 | $49.15 | 0 | — | — |
| 2012-09-05 | $26.60 | $49.15 | 1,000 | — | — |
| 2012-09-04 | $26.40 | $48.78 | 200 | — | — |
| 2012-08-31 | $26.34 | $48.67 | 300 | — | — |
| 2012-08-30 | $26.40 | $48.78 | 0 | — | — |
| 2012-08-29 | $26.40 | $48.78 | 0 | — | — |
| 2012-08-28 | $26.40 | $48.78 | 2,600 | — | — |
| 2012-08-27 | $26.36 | $48.70 | 0 | — | — |
| 2012-08-24 | $26.36 | $48.70 | 300 | — | — |
| 2012-08-23 | $26.84 | $49.59 | 0 | — | — |
| 2012-08-22 | $26.84 | $49.59 | 0 | — | — |
| 2012-08-21 | $26.84 | $49.59 | 0 | — | — |
| 2012-08-20 | $26.84 | $49.59 | 200 | — | — |
| 2012-08-17 | $26.32 | $48.63 | 0 | — | — |
| 2012-08-16 | $26.32 | $48.63 | 0 | — | — |
| 2012-08-15 | $26.32 | $48.63 | 1,300 | — | — |
| 2012-08-14 | $26.47 | $48.91 | 1,900 | — | — |
| 2012-08-13 | $26.23 | $48.46 | 3,900 | — | — |
| 2012-08-10 | $26.30 | $48.59 | 1,200 | — | — |
| 2012-08-09 | $26.75 | $49.42 | 0 | — | — |
| 2012-08-08 | $26.75 | $49.42 | 900 | — | — |
| 2012-08-07 | $26.20 | $48.41 | 300 | — | — |
| 2012-08-06 | $26.20 | $48.41 | 0 | — | — |
| 2012-08-03 | $26.20 | $48.41 | 0 | — | — |
| 2012-08-02 | $26.20 | $48.41 | 800 | — | — |
| 2012-08-01 | $26.18 | $48.37 | 3,000 | — | — |
| 2012-07-31 | $26.20 | $48.41 | 400 | — | — |
| 2012-07-30 | $26.19 | $48.39 | 800 | — | — |
| 2012-07-27 | $26.20 | $48.41 | 800 | — | — |
| 2012-07-26 | $26.19 | $48.39 | 2,200 | — | — |
| 2012-07-25 | $26.20 | $48.41 | 2,200 | — | — |
| 2012-07-24 | $26.18 | $48.37 | 0 | — | — |
| 2012-07-23 | $26.18 | $48.37 | 400 | — | — |
| 2012-07-20 | $26.00 | $48.04 | 0 | — | — |
| 2012-07-19 | $26.00 | $48.04 | 0 | — | — |
| 2012-07-18 | $26.00 | $48.04 | 5,200 | — | — |
| 2012-07-17 | $26.20 | $48.41 | 3,700 | — | — |
| 2012-07-16 | $25.72 | $47.52 | 1,000 | — | — |
| 2012-07-13 | $25.90 | $47.85 | 3,500 | — | — |
| 2012-07-12 | $25.80 | $47.67 | 1,300 | — | — |
| 2012-07-11 | $25.60 | $47.30 | 400 | — | — |
| 2012-07-10 | $26.16 | $48.33 | 100 | — | — |
| 2012-07-09 | $25.57 | $47.24 | 200 | — | — |
| 2012-07-06 | $26.01 | $48.06 | 700 | — | — |
| 2012-07-05 | $25.36 | $46.86 | 400 | — | — |
| 2012-07-03 | $26.09 | $48.20 | 400 | — | — |
| 2012-07-02 | $25.40 | $46.93 | 0 | — | — |
| 2012-06-29 | $25.40 | $46.93 | 0 | — | — |
| 2012-06-28 | $25.40 | $46.93 | 500 | — | — |
| 2012-06-27 | $25.98 | $48.00 | 100 | — | — |
| 2012-06-26 | $25.20 | $46.56 | 100 | — | — |
| 2012-06-25 | $25.96 | $47.96 | 500 | — | — |
| 2012-06-22 | $25.30 | $46.74 | 0 | — | — |
| 2012-06-21 | $25.30 | $46.74 | 100 | — | — |
| 2012-06-20 | $25.60 | $47.30 | 2,700 | — | — |
| 2012-06-19 | $25.30 | $46.74 | 700 | — | — |
| 2012-06-18 | $25.75 | $47.58 | 500 | — | — |
| 2012-06-15 | $25.30 | $46.74 | 3,100 | — | — |
| 2012-06-14 | $25.75 | $47.02 | 700 | — | — |
| 2012-06-13 | $25.75 | $47.02 | 700 | — | — |
| 2012-06-12 | $25.90 | $47.29 | 400 | — | — |
| 2012-06-11 | $25.48 | $46.52 | 200 | — | — |
| 2012-06-08 | $25.98 | $47.44 | 2,600 | — | — |
| 2012-06-07 | $25.65 | $46.83 | 100 | — | — |
| 2012-06-06 | $26.25 | $47.93 | 1,100 | — | — |
| 2012-06-05 | $25.53 | $46.61 | 300 | — | — |
| 2012-06-04 | $25.97 | $47.42 | 0 | — | — |
| 2012-06-01 | $25.97 | $47.42 | 0 | — | — |
| 2012-05-31 | $25.97 | $47.42 | 0 | — | — |
| 2012-05-30 | $25.97 | $47.42 | 0 | — | — |
| 2012-05-29 | $25.97 | $47.42 | 0 | — | — |
| 2012-05-25 | $25.97 | $47.42 | 0 | — | — |
| 2012-05-24 | $25.97 | $47.42 | 0 | — | — |
| 2012-05-23 | $25.97 | $47.42 | 1,000 | — | — |
| 2012-05-22 | $25.75 | $47.02 | 1,100 | — | — |
| 2012-05-21 | $26.40 | $48.20 | 0 | — | — |
| 2012-05-18 | $26.40 | $48.20 | 1,300 | — | — |
| 2012-05-17 | $25.65 | $46.83 | 0 | — | — |
| 2012-05-16 | $25.65 | $46.83 | 2,000 | — | — |
| 2012-05-15 | $25.54 | $46.63 | 400 | — | — |
| 2012-05-14 | $25.27 | $46.14 | 200 | — | — |
| 2012-05-11 | $25.52 | $46.60 | 1,700 | — | — |
| 2012-05-10 | $25.70 | $46.92 | 2,000 | — | — |
| 2012-05-09 | $25.50 | $46.56 | 1,600 | — | — |
| 2012-05-08 | $25.45 | $46.47 | 1,500 | — | — |
| 2012-05-07 | $25.14 | $45.90 | 0 | — | — |
| 2012-05-04 | $25.14 | $45.90 | 3,000 | — | — |
| 2012-05-03 | $25.26 | $46.12 | 100 | — | — |
| 2012-05-02 | $25.26 | $46.12 | 600 | — | — |
| 2012-05-01 | $25.25 | $46.10 | 500 | — | — |
| 2012-04-30 | $25.80 | $47.11 | 0 | — | — |
| 2012-04-27 | $25.80 | $47.11 | 300 | — | — |
| 2012-04-26 | $25.73 | $46.98 | 0 | — | — |
| 2012-04-25 | $25.73 | $46.98 | 0 | — | — |
| 2012-04-24 | $25.73 | $46.98 | 0 | — | — |
| 2012-04-23 | $25.73 | $46.98 | 400 | — | — |
| 2012-04-20 | $25.73 | $46.98 | 2,600 | — | — |
| 2012-04-19 | $25.48 | $46.52 | 1,600 | — | — |
| 2012-04-18 | $25.12 | $45.87 | 400 | — | — |
| 2012-04-17 | $25.15 | $45.92 | 200 | — | — |
| 2012-04-16 | $25.49 | $46.54 | 200 | — | — |
| 2012-04-13 | $25.42 | $46.41 | 1,000 | — | — |
| 2012-04-12 | $25.40 | $46.38 | 2,800 | — | — |
| 2012-04-11 | $25.00 | $45.65 | 1,000 | — | — |
| 2012-04-10 | $25.00 | $45.65 | 0 | — | — |
| 2012-04-09 | $25.00 | $45.65 | 600 | — | — |
| 2012-04-05 | $25.00 | $45.65 | 100 | — | — |
| 2012-04-04 | $25.00 | $45.65 | 1,100 | — | — |
| 2012-04-03 | $25.07 | $45.77 | 1,700 | — | — |
| 2012-04-02 | $25.28 | $46.16 | 800 | — | — |
| 2012-03-30 | $25.28 | $46.16 | 0 | — | — |
| 2012-03-29 | $25.28 | $46.16 | 0 | — | — |
| 2012-03-28 | $25.28 | $46.16 | 800 | — | — |
| 2012-03-27 | $25.50 | $46.56 | 1,900 | — | — |
| 2012-03-26 | $25.05 | $45.74 | 0 | — | — |
| 2012-03-23 | $25.05 | $45.74 | 0 | — | — |
| 2012-03-22 | $25.05 | $45.74 | 100 | — | — |
| 2012-03-21 | $25.05 | $45.74 | 8,900 | — | — |
| 2012-03-20 | $25.25 | $46.10 | 300 | — | — |
| 2012-03-19 | $25.25 | $46.10 | 0 | — | — |
| 2012-03-16 | $25.25 | $46.10 | 0 | — | — |
| 2012-03-15 | $25.25 | $46.10 | 400 | — | — |
| 2012-03-14 | $25.50 | $46.56 | 0 | — | — |
| 2012-03-13 | $25.50 | $46.56 | 0 | — | — |
| 2012-03-12 | $25.50 | $46.56 | 100 | — | — |
| 2012-03-09 | $25.50 | $46.56 | 0 | — | — |
| 2012-03-08 | $25.50 | $46.56 | 300 | — | — |
| 2012-03-07 | $25.56 | $46.67 | 2,900 | — | — |
| 2012-03-06 | $25.50 | $46.56 | 2,500 | — | — |
| 2012-03-05 | $25.70 | $46.92 | 0 | — | — |
| 2012-03-02 | $25.70 | $46.92 | 0 | — | — |
| 2012-03-01 | $25.70 | $46.92 | 1,700 | — | — |
| 2012-02-29 | $25.45 | $46.47 | 1,400 | — | — |
| 2012-02-28 | $25.27 | $46.14 | 1,900 | — | — |
| 2012-02-27 | $25.45 | $46.47 | 0 | — | — |
| 2012-02-24 | $25.45 | $46.47 | 400 | — | — |
| 2012-02-23 | $25.25 | $46.10 | 700 | — | — |
| 2012-02-22 | $25.18 | $45.98 | 0 | — | — |
| 2012-02-21 | $25.18 | $45.98 | 600 | — | — |
| 2012-02-17 | $25.40 | $46.38 | 1,300 | — | — |
| 2012-02-16 | $25.39 | $46.36 | 500 | — | — |
| 2012-02-15 | $25.35 | $46.29 | 0 | — | — |
| 2012-02-14 | $25.35 | $46.29 | 1,000 | — | — |
| 2012-02-13 | $25.20 | $46.01 | 0 | — | — |
| 2012-02-10 | $25.20 | $46.01 | 700 | — | — |
| 2012-02-09 | $25.25 | $46.10 | 200 | — | — |
| 2012-02-08 | $24.82 | $45.32 | 900 | — | — |
| 2012-02-07 | $24.80 | $45.28 | 500 | — | — |
| 2012-02-06 | $24.62 | $44.95 | 0 | — | — |
| 2012-02-03 | $24.62 | $44.95 | 0 | — | — |
| 2012-02-02 | $24.62 | $44.95 | 0 | — | — |
| 2012-02-01 | $24.62 | $44.95 | 0 | — | — |
| 2012-01-31 | $24.62 | $44.95 | 100 | — | — |
| 2012-01-30 | $25.39 | $46.36 | 300 | — | — |
| 2012-01-27 | $24.31 | $44.39 | 300 | — | — |
| 2012-01-26 | $24.99 | $45.63 | 400 | — | — |
| 2012-01-25 | $24.90 | $45.46 | 1,100 | — | — |
| 2012-01-24 | $24.78 | $45.25 | 1,500 | — | — |
| 2012-01-23 | $24.10 | $44.00 | 500 | — | — |
| 2012-01-20 | $24.20 | $44.19 | 800 | — | — |
| 2012-01-19 | $25.15 | $45.92 | 2,100 | — | — |
| 2012-01-18 | $24.85 | $45.37 | 500 | — | — |
| 2012-01-17 | $24.71 | $45.12 | 800 | — | — |
| 2012-01-13 | $24.02 | $43.86 | 0 | — | — |
| 2012-01-12 | $24.02 | $43.86 | 0 | — | — |
| 2012-01-11 | $24.02 | $43.86 | 100 | — | — |
| 2012-01-10 | $24.42 | $44.59 | 2,200 | — | — |
| 2012-01-09 | $24.45 | $44.64 | 2,900 | — | — |
| 2012-01-06 | $24.13 | $44.06 | 2,300 | — | — |
| 2012-01-05 | $24.25 | $44.28 | 0 | — | — |
| 2012-01-04 | $24.25 | $44.28 | 200 | — | — |
| 2012-01-03 | $23.95 | $43.73 | 600 | — | — |