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
- 2011-01-13 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 | $27.93 | $30.08 | 80,500 | — | — |
| 2012-12-28 | $27.29 | $29.39 | 50,300 | — | — |
| 2012-12-27 | $27.44 | $29.55 | 37,500 | — | — |
| 2012-12-26 | $27.29 | $29.39 | 28,000 | — | — |
| 2012-12-24 | $27.48 | $29.59 | 30,700 | — | — |
| 2012-12-21 | $27.49 | $29.60 | 285,700 | — | — |
| 2012-12-20 | $27.45 | $29.56 | 125,800 | — | — |
| 2012-12-19 | $26.75 | $28.81 | 159,600 | — | — |
| 2012-12-18 | $26.87 | $28.94 | 231,200 | — | — |
| 2012-12-17 | $26.80 | $28.86 | 186,400 | — | — |
| 2012-12-14 | $26.68 | $28.73 | 113,900 | — | — |
| 2012-12-13 | $26.81 | $28.87 | 140,400 | — | — |
| 2012-12-12 | $26.81 | $28.87 | 54,400 | — | — |
| 2012-12-11 | $27.14 | $29.00 | 91,300 | — | — |
| 2012-12-10 | $27.09 | $28.95 | 57,500 | — | — |
| 2012-12-07 | $27.12 | $28.98 | 120,800 | — | — |
| 2012-12-06 | $27.07 | $28.93 | 95,500 | — | — |
| 2012-12-05 | $26.97 | $28.82 | 65,400 | — | — |
| 2012-12-04 | $27.09 | $28.95 | 112,700 | — | — |
| 2012-12-03 | $27.04 | $28.89 | 238,400 | — | — |
| 2012-11-30 | $27.23 | $29.10 | 310,700 | — | — |
| 2012-11-29 | $27.34 | $29.21 | 251,300 | — | — |
| 2012-11-28 | $27.70 | $29.60 | 168,200 | — | — |
| 2012-11-27 | $28.00 | $29.92 | 144,500 | — | — |
| 2012-11-26 | $27.85 | $29.76 | 114,300 | — | — |
| 2012-11-23 | $27.74 | $29.64 | 34,500 | — | — |
| 2012-11-21 | $27.43 | $29.31 | 42,100 | — | — |
| 2012-11-20 | $27.52 | $29.41 | 109,300 | — | — |
| 2012-11-19 | $27.19 | $29.05 | 216,800 | — | — |
| 2012-11-16 | $26.39 | $28.20 | 164,700 | — | — |
| 2012-11-15 | $26.03 | $27.81 | 131,500 | — | — |
| 2012-11-14 | $26.25 | $28.05 | 234,400 | — | — |
| 2012-11-13 | $27.10 | $28.96 | 110,100 | — | — |
| 2012-11-12 | $27.48 | $29.36 | 98,600 | — | — |
| 2012-11-09 | $27.43 | $29.31 | 102,500 | — | — |
| 2012-11-08 | $26.78 | $28.62 | 110,200 | — | — |
| 2012-11-07 | $27.49 | $29.38 | 97,800 | — | — |
| 2012-11-06 | $27.45 | $29.33 | 92,300 | — | — |
| 2012-11-05 | $27.03 | $28.88 | 166,600 | — | — |
| 2012-11-02 | $27.15 | $29.01 | 199,400 | — | — |
| 2012-11-01 | $27.22 | $29.09 | 201,200 | — | — |
| 2012-10-31 | $27.17 | $29.03 | 102,700 | — | — |
| 2012-10-26 | $26.98 | $28.83 | 68,200 | — | — |
| 2012-10-25 | $27.22 | $29.09 | 67,900 | — | — |
| 2012-10-24 | $27.47 | $29.35 | 71,600 | — | — |
| 2012-10-23 | $27.59 | $29.48 | 104,600 | — | — |
| 2012-10-22 | $27.44 | $29.32 | 111,600 | — | — |
| 2012-10-19 | $27.97 | $29.89 | 94,400 | — | — |
| 2012-10-18 | $28.41 | $30.36 | 69,600 | — | — |
| 2012-10-17 | $28.02 | $29.94 | 76,500 | — | — |
| 2012-10-16 | $28.22 | $30.16 | 146,400 | — | — |
| 2012-10-15 | $27.80 | $29.71 | 183,000 | — | — |
| 2012-10-12 | $27.76 | $29.66 | 160,500 | — | — |
| 2012-10-11 | $27.74 | $29.64 | 232,000 | — | — |
| 2012-10-10 | $27.60 | $29.49 | 84,700 | — | — |
| 2012-10-09 | $27.33 | $29.20 | 81,600 | — | — |
| 2012-10-08 | $27.64 | $29.54 | 161,400 | — | — |
| 2012-10-05 | $27.69 | $29.59 | 125,400 | — | — |
| 2012-10-04 | $27.45 | $29.33 | 196,300 | — | — |
| 2012-10-03 | $27.57 | $29.46 | 190,700 | — | — |
| 2012-10-02 | $27.15 | $29.01 | 133,700 | — | — |
| 2012-10-01 | $26.85 | $28.69 | 258,400 | — | — |
| 2012-09-28 | $26.79 | $28.63 | 421,800 | — | — |
| 2012-09-27 | $26.97 | $28.82 | 377,300 | — | — |
| 2012-09-26 | $26.72 | $28.55 | 177,500 | — | — |
| 2012-09-25 | $26.83 | $28.67 | 200,300 | — | — |
| 2012-09-24 | $27.15 | $29.01 | 190,600 | — | — |
| 2012-09-21 | $26.96 | $28.81 | 371,400 | — | — |
| 2012-09-20 | $26.96 | $28.81 | 185,100 | — | — |
| 2012-09-19 | $27.50 | $29.39 | 129,900 | — | — |
| 2012-09-18 | $27.88 | $29.79 | 74,500 | — | — |
| 2012-09-17 | $28.00 | $29.92 | 154,600 | — | — |
| 2012-09-14 | $27.86 | $29.77 | 403,700 | — | — |
| 2012-09-13 | $27.58 | $29.47 | 384,300 | — | — |
| 2012-09-12 | $27.39 | $29.27 | 220,500 | — | — |
| 2012-09-11 | $27.48 | $29.14 | 145,000 | — | — |
| 2012-09-10 | $27.49 | $29.15 | 128,700 | — | — |
| 2012-09-07 | $27.84 | $29.52 | 156,600 | — | — |
| 2012-09-06 | $27.96 | $29.65 | 182,700 | — | — |
| 2012-09-05 | $27.28 | $28.93 | 199,700 | — | — |
| 2012-09-04 | $27.42 | $29.08 | 123,500 | — | — |
| 2012-08-31 | $27.26 | $28.91 | 132,500 | — | — |
| 2012-08-30 | $27.30 | $28.95 | 97,100 | — | — |
| 2012-08-29 | $27.61 | $29.28 | 91,000 | — | — |
| 2012-08-28 | $27.47 | $29.13 | 88,200 | — | — |
| 2012-08-27 | $27.17 | $28.81 | 80,100 | — | — |
| 2012-08-24 | $27.28 | $28.93 | 94,600 | — | — |
| 2012-08-23 | $27.15 | $28.79 | 102,600 | — | — |
| 2012-08-22 | $27.18 | $28.82 | 126,200 | — | — |
| 2012-08-21 | $27.08 | $28.72 | 211,200 | — | — |
| 2012-08-20 | $26.89 | $28.51 | 188,900 | — | — |
| 2012-08-17 | $26.32 | $27.91 | 335,600 | — | — |
| 2012-08-16 | $25.81 | $27.37 | 102,000 | — | — |
| 2012-08-15 | $25.76 | $27.32 | 175,400 | — | — |
| 2012-08-14 | $25.75 | $27.31 | 78,900 | — | — |
| 2012-08-13 | $26.12 | $27.70 | 101,700 | — | — |
| 2012-08-10 | $26.06 | $27.63 | 122,700 | — | — |
| 2012-08-09 | $26.04 | $27.61 | 165,300 | — | — |
| 2012-08-08 | $26.28 | $27.87 | 188,000 | — | — |
| 2012-08-07 | $26.46 | $28.06 | 131,000 | — | — |
| 2012-08-06 | $26.45 | $28.05 | 80,800 | — | — |
| 2012-08-03 | $26.16 | $27.74 | 113,500 | — | — |
| 2012-08-02 | $25.29 | $26.82 | 349,200 | — | — |
| 2012-08-01 | $26.00 | $27.57 | 158,000 | — | — |
| 2012-07-31 | $26.00 | $27.57 | 361,700 | — | — |
| 2012-07-30 | $26.48 | $28.08 | 229,400 | — | — |
| 2012-07-27 | $25.87 | $27.43 | 121,200 | — | — |
| 2012-07-26 | $25.45 | $26.99 | 220,600 | — | — |
| 2012-07-25 | $24.89 | $26.39 | 153,200 | — | — |
| 2012-07-24 | $24.75 | $26.25 | 288,200 | — | — |
| 2012-07-23 | $24.63 | $26.12 | 197,200 | — | — |
| 2012-07-20 | $25.06 | $26.57 | 111,400 | — | — |
| 2012-07-19 | $24.95 | $26.46 | 104,400 | — | — |
| 2012-07-18 | $25.21 | $26.73 | 62,200 | — | — |
| 2012-07-17 | $25.29 | $26.82 | 105,500 | — | — |
| 2012-07-16 | $25.13 | $26.65 | 162,500 | — | — |
| 2012-07-13 | $24.88 | $26.38 | 155,100 | — | — |
| 2012-07-12 | $24.88 | $26.38 | 85,700 | — | — |
| 2012-07-11 | $24.89 | $26.39 | 89,900 | — | — |
| 2012-07-10 | $24.95 | $26.46 | 71,500 | — | — |
| 2012-07-09 | $25.05 | $26.56 | 91,900 | — | — |
| 2012-07-06 | $24.88 | $26.38 | 50,600 | — | — |
| 2012-07-05 | $24.80 | $26.30 | 48,900 | — | — |
| 2012-07-03 | $24.94 | $26.45 | 57,800 | — | — |
| 2012-07-02 | $24.65 | $26.14 | 130,500 | — | — |
| 2012-06-29 | $24.25 | $25.71 | 142,000 | — | — |
| 2012-06-28 | $23.60 | $25.03 | 166,900 | — | — |
| 2012-06-27 | $23.55 | $24.97 | 153,300 | — | — |
| 2012-06-26 | $23.37 | $24.78 | 161,600 | — | — |
| 2012-06-25 | $23.24 | $24.64 | 146,200 | — | — |
| 2012-06-22 | $22.91 | $24.29 | 1,331,300 | — | — |
| 2012-06-21 | $23.29 | $24.70 | 207,400 | — | — |
| 2012-06-20 | $23.43 | $24.85 | 69,200 | — | — |
| 2012-06-19 | $23.59 | $25.01 | 156,400 | — | — |
| 2012-06-18 | $23.40 | $24.81 | 133,100 | — | — |
| 2012-06-15 | $23.08 | $24.47 | 293,700 | — | — |
| 2012-06-14 | $23.10 | $24.50 | 250,400 | — | — |
| 2012-06-13 | $22.70 | $24.07 | 125,300 | — | — |
| 2012-06-12 | $23.04 | $24.21 | 99,800 | — | — |
| 2012-06-11 | $22.93 | $24.09 | 176,500 | — | — |
| 2012-06-08 | $23.58 | $24.78 | 117,000 | — | — |
| 2012-06-07 | $23.55 | $24.74 | 116,700 | — | — |
| 2012-06-06 | $23.58 | $24.78 | 210,400 | — | — |
| 2012-06-05 | $23.30 | $24.48 | 170,200 | — | — |
| 2012-06-04 | $22.46 | $23.60 | 246,000 | — | — |
| 2012-06-01 | $22.16 | $23.28 | 119,000 | — | — |
| 2012-05-31 | $22.59 | $23.74 | 296,900 | — | — |
| 2012-05-30 | $22.76 | $23.91 | 100,100 | — | — |
| 2012-05-29 | $23.34 | $24.52 | 52,800 | — | — |
| 2012-05-25 | $22.99 | $24.16 | 75,500 | — | — |
| 2012-05-24 | $22.99 | $24.16 | 97,600 | — | — |
| 2012-05-23 | $22.68 | $23.83 | 225,000 | — | — |
| 2012-05-22 | $23.03 | $24.20 | 96,500 | — | — |
| 2012-05-21 | $22.90 | $24.06 | 262,800 | — | — |
| 2012-05-18 | $22.60 | $23.75 | 154,800 | — | — |
| 2012-05-17 | $23.30 | $24.48 | 104,700 | — | — |
| 2012-05-16 | $23.65 | $24.85 | 79,000 | — | — |
| 2012-05-15 | $23.76 | $24.97 | 151,000 | — | — |
| 2012-05-14 | $23.60 | $24.80 | 90,300 | — | — |
| 2012-05-11 | $23.89 | $25.10 | 57,000 | — | — |
| 2012-05-10 | $23.97 | $25.19 | 138,100 | — | — |
| 2012-05-09 | $23.87 | $25.08 | 115,700 | — | — |
| 2012-05-08 | $23.99 | $25.21 | 118,300 | — | — |
| 2012-05-07 | $23.91 | $25.12 | 106,000 | — | — |
| 2012-05-04 | $23.53 | $24.72 | 196,700 | — | — |
| 2012-05-03 | $24.00 | $25.22 | 186,000 | — | — |
| 2012-05-02 | $24.09 | $25.31 | 218,000 | — | — |
| 2012-05-01 | $23.58 | $24.78 | 296,100 | — | — |
| 2012-04-30 | $23.51 | $24.70 | 150,000 | — | — |
| 2012-04-27 | $23.61 | $24.81 | 105,300 | — | — |
| 2012-04-26 | $23.49 | $24.68 | 130,100 | — | — |
| 2012-04-25 | $23.35 | $24.53 | 108,000 | — | — |
| 2012-04-24 | $23.20 | $24.38 | 97,500 | — | — |
| 2012-04-23 | $22.50 | $23.64 | 79,800 | — | — |
| 2012-04-20 | $22.88 | $24.04 | 140,400 | — | — |
| 2012-04-19 | $22.50 | $23.64 | 99,900 | — | — |
| 2012-04-18 | $22.57 | $23.72 | 156,200 | — | — |
| 2012-04-17 | $23.10 | $24.27 | 72,100 | — | — |
| 2012-04-16 | $22.73 | $23.88 | 52,900 | — | — |
| 2012-04-13 | $22.45 | $23.59 | 102,700 | — | — |
| 2012-04-12 | $22.77 | $23.93 | 72,900 | — | — |
| 2012-04-11 | $22.74 | $23.89 | 105,000 | — | — |
| 2012-04-10 | $22.18 | $23.31 | 136,300 | — | — |
| 2012-04-09 | $22.56 | $23.70 | 119,700 | — | — |
| 2012-04-05 | $23.19 | $24.37 | 67,500 | — | — |
| 2012-04-04 | $23.00 | $24.17 | 74,800 | — | — |
| 2012-04-03 | $23.05 | $24.22 | 78,700 | — | — |
| 2012-04-02 | $23.54 | $24.73 | 130,100 | — | — |
| 2012-03-30 | $22.80 | $23.96 | 286,800 | — | — |
| 2012-03-29 | $22.61 | $23.76 | 101,000 | — | — |
| 2012-03-28 | $22.59 | $23.74 | 75,800 | — | — |
| 2012-03-27 | $22.83 | $23.99 | 107,200 | — | — |
| 2012-03-26 | $22.99 | $24.16 | 108,500 | — | — |
| 2012-03-23 | $22.96 | $24.13 | 105,000 | — | — |
| 2012-03-22 | $22.63 | $23.78 | 73,400 | — | — |
| 2012-03-21 | $22.76 | $23.91 | 70,300 | — | — |
| 2012-03-20 | $22.72 | $23.87 | 73,400 | — | — |
| 2012-03-19 | $22.78 | $23.94 | 184,500 | — | — |
| 2012-03-16 | $22.48 | $23.62 | 369,100 | — | — |
| 2012-03-15 | $22.57 | $23.72 | 219,900 | — | — |
| 2012-03-14 | $22.11 | $23.23 | 202,300 | — | — |
| 2012-03-13 | $22.24 | $23.37 | 98,600 | — | — |
| 2012-03-12 | $21.70 | $22.58 | 305,200 | — | — |
| 2012-03-09 | $21.91 | $22.80 | 226,200 | — | — |
| 2012-03-08 | $21.65 | $22.53 | 263,500 | — | — |
| 2012-03-07 | $21.49 | $22.36 | 287,600 | — | — |
| 2012-03-06 | $21.93 | $22.82 | 168,800 | — | — |
| 2012-03-05 | $22.18 | $23.08 | 198,100 | — | — |
| 2012-03-02 | $21.64 | $22.52 | 312,400 | — | — |
| 2012-03-01 | $21.26 | $22.12 | 249,000 | — | — |
| 2012-02-29 | $21.52 | $22.39 | 373,800 | — | — |
| 2012-02-28 | $21.95 | $22.84 | 65,400 | — | — |
| 2012-02-27 | $22.20 | $23.10 | 57,400 | — | — |
| 2012-02-24 | $22.43 | $23.34 | 55,200 | — | — |
| 2012-02-23 | $22.36 | $23.27 | 189,600 | — | — |
| 2012-02-22 | $22.39 | $23.30 | 164,500 | — | — |
| 2012-02-21 | $22.61 | $23.53 | 125,800 | — | — |
| 2012-02-17 | $22.52 | $23.43 | 147,000 | — | — |
| 2012-02-16 | $22.53 | $23.44 | 117,300 | — | — |
| 2012-02-15 | $21.62 | $22.50 | 481,300 | — | — |
| 2012-02-14 | $21.59 | $22.47 | 237,900 | — | — |
| 2012-02-13 | $22.09 | $22.99 | 185,300 | — | — |
| 2012-02-10 | $22.05 | $22.94 | 62,300 | — | — |
| 2012-02-09 | $22.23 | $23.13 | 106,000 | — | — |
| 2012-02-08 | $22.66 | $23.58 | 118,600 | — | — |
| 2012-02-07 | $22.81 | $23.74 | 95,500 | — | — |
| 2012-02-06 | $22.70 | $23.62 | 104,900 | — | — |
| 2012-02-03 | $23.11 | $24.05 | 188,700 | — | — |
| 2012-02-02 | $22.56 | $23.48 | 169,500 | — | — |
| 2012-02-01 | $22.64 | $23.56 | 167,100 | — | — |
| 2012-01-31 | $22.14 | $23.04 | 142,000 | — | — |
| 2012-01-30 | $21.96 | $22.85 | 146,300 | — | — |
| 2012-01-27 | $22.07 | $22.97 | 123,700 | — | — |
| 2012-01-26 | $21.93 | $22.82 | 83,400 | — | — |
| 2012-01-25 | $21.37 | $22.24 | 135,900 | — | — |
| 2012-01-24 | $21.47 | $22.34 | 176,200 | — | — |
| 2012-01-23 | $21.46 | $22.33 | 62,000 | — | — |
| 2012-01-20 | $21.25 | $22.11 | 98,200 | — | — |
| 2012-01-19 | $21.23 | $22.09 | 93,500 | — | — |
| 2012-01-18 | $21.22 | $22.08 | 78,800 | — | — |
| 2012-01-17 | $20.68 | $21.52 | 106,500 | — | — |
| 2012-01-13 | $20.69 | $21.53 | 87,900 | — | — |
| 2012-01-12 | $20.43 | $21.26 | 143,000 | — | — |
| 2012-01-11 | $20.73 | $21.57 | 54,800 | — | — |
| 2012-01-10 | $20.30 | $21.12 | 80,000 | — | — |
| 2012-01-09 | $19.92 | $20.73 | 89,400 | — | — |
| 2012-01-06 | $20.37 | $21.20 | 94,600 | — | — |
| 2012-01-05 | $20.49 | $21.32 | 89,500 | — | — |
| 2012-01-04 | $20.25 | $21.07 | 93,600 | — | — |
| 2012-01-03 | $20.92 | $21.77 | 103,700 | — | — |