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
- 2002-03-21 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 | $32.03 | $35.49 | 350,000 | — | — |
| 2012-12-28 | $30.61 | $33.92 | 117,800 | — | — |
| 2012-12-27 | $30.78 | $34.10 | 142,600 | — | — |
| 2012-12-26 | $30.91 | $34.25 | 214,700 | — | — |
| 2012-12-24 | $31.04 | $34.39 | 47,400 | — | — |
| 2012-12-21 | $31.11 | $34.47 | 480,300 | — | — |
| 2012-12-20 | $31.39 | $34.78 | 204,500 | — | — |
| 2012-12-19 | $31.23 | $34.60 | 130,500 | — | — |
| 2012-12-18 | $31.03 | $34.38 | 255,500 | — | — |
| 2012-12-17 | $30.72 | $34.04 | 256,500 | — | — |
| 2012-12-14 | $29.21 | $32.36 | 323,400 | — | — |
| 2012-12-13 | $29.56 | $32.75 | 150,400 | — | — |
| 2012-12-12 | $30.28 | $33.55 | 220,900 | — | — |
| 2012-12-11 | $30.76 | $34.08 | 185,700 | — | — |
| 2012-12-10 | $30.53 | $33.83 | 291,700 | — | — |
| 2012-12-07 | $30.67 | $33.98 | 229,000 | — | — |
| 2012-12-06 | $31.42 | $34.81 | 213,200 | — | — |
| 2012-12-05 | $31.30 | $34.68 | 283,100 | — | — |
| 2012-12-04 | $31.50 | $34.90 | 310,800 | — | — |
| 2012-12-03 | $30.64 | $33.95 | 198,500 | — | — |
| 2012-11-30 | $30.19 | $33.45 | 320,100 | — | — |
| 2012-11-29 | $30.16 | $33.42 | 363,900 | — | — |
| 2012-11-28 | $29.99 | $33.23 | 349,900 | — | — |
| 2012-11-27 | $29.86 | $33.08 | 446,300 | — | — |
| 2012-11-26 | $29.83 | $33.05 | 257,200 | — | — |
| 2012-11-23 | $30.76 | $34.08 | 114,300 | — | — |
| 2012-11-21 | $30.00 | $33.24 | 206,000 | — | — |
| 2012-11-20 | $29.57 | $32.76 | 155,500 | — | — |
| 2012-11-19 | $29.17 | $32.32 | 280,500 | — | — |
| 2012-11-16 | $28.48 | $31.56 | 155,800 | — | — |
| 2012-11-15 | $28.43 | $31.50 | 224,600 | — | — |
| 2012-11-14 | $27.83 | $30.84 | 440,100 | — | — |
| 2012-11-13 | $29.22 | $32.38 | 229,500 | — | — |
| 2012-11-12 | $29.23 | $32.39 | 167,000 | — | — |
| 2012-11-09 | $29.31 | $32.48 | 237,100 | — | — |
| 2012-11-08 | $29.49 | $32.67 | 164,200 | — | — |
| 2012-11-07 | $30.46 | $33.75 | 272,400 | — | — |
| 2012-11-06 | $31.44 | $34.84 | 219,600 | — | — |
| 2012-11-05 | $31.27 | $34.65 | 271,400 | — | — |
| 2012-11-02 | $31.00 | $34.35 | 427,600 | — | — |
| 2012-11-01 | $32.35 | $35.84 | 414,500 | — | — |
| 2012-10-31 | $31.72 | $35.15 | 295,500 | — | — |
| 2012-10-26 | $30.55 | $33.85 | 190,300 | — | — |
| 2012-10-25 | $30.34 | $33.62 | 305,100 | — | — |
| 2012-10-24 | $31.24 | $34.61 | 291,200 | — | — |
| 2012-10-23 | $30.89 | $34.23 | 578,200 | — | — |
| 2012-10-22 | $30.04 | $33.28 | 194,400 | — | — |
| 2012-10-19 | $30.34 | $33.62 | 236,300 | — | — |
| 2012-10-18 | $31.02 | $34.37 | 204,100 | — | — |
| 2012-10-17 | $30.50 | $33.79 | 131,800 | — | — |
| 2012-10-16 | $30.00 | $33.24 | 148,900 | — | — |
| 2012-10-15 | $29.83 | $33.05 | 250,700 | — | — |
| 2012-10-12 | $29.61 | $32.81 | 120,300 | — | — |
| 2012-10-11 | $29.61 | $32.81 | 171,700 | — | — |
| 2012-10-10 | $29.97 | $33.21 | 188,400 | — | — |
| 2012-10-09 | $30.49 | $33.78 | 244,100 | — | — |
| 2012-10-08 | $31.06 | $34.41 | 396,000 | — | — |
| 2012-10-05 | $29.77 | $32.98 | 174,800 | — | — |
| 2012-10-04 | $29.11 | $32.25 | 559,500 | — | — |
| 2012-10-03 | $28.58 | $31.67 | 392,700 | — | — |
| 2012-10-02 | $28.15 | $31.19 | 256,800 | — | — |
| 2012-10-01 | $28.10 | $31.13 | 273,900 | — | — |
| 2012-09-28 | $27.95 | $30.97 | 124,000 | — | — |
| 2012-09-27 | $28.27 | $31.32 | 157,600 | — | — |
| 2012-09-26 | $27.70 | $30.69 | 174,300 | — | — |
| 2012-09-25 | $27.99 | $31.01 | 253,600 | — | — |
| 2012-09-24 | $28.18 | $31.22 | 193,400 | — | — |
| 2012-09-21 | $28.24 | $31.29 | 369,600 | — | — |
| 2012-09-20 | $28.12 | $31.16 | 197,000 | — | — |
| 2012-09-19 | $28.39 | $31.46 | 290,800 | — | — |
| 2012-09-18 | $28.23 | $31.28 | 309,900 | — | — |
| 2012-09-17 | $29.11 | $32.25 | 175,700 | — | — |
| 2012-09-14 | $29.93 | $33.16 | 402,900 | — | — |
| 2012-09-13 | $29.19 | $32.34 | 406,500 | — | — |
| 2012-09-12 | $28.90 | $32.02 | 457,500 | — | — |
| 2012-09-11 | $29.46 | $32.64 | 413,500 | — | — |
| 2012-09-10 | $29.82 | $33.04 | 399,500 | — | — |
| 2012-09-07 | $29.87 | $33.10 | 275,900 | — | — |
| 2012-09-06 | $29.34 | $32.51 | 479,500 | — | — |
| 2012-09-05 | $28.01 | $31.03 | 203,000 | — | — |
| 2012-09-04 | $27.90 | $30.91 | 257,800 | — | — |
| 2012-08-31 | $27.69 | $30.68 | 347,500 | — | — |
| 2012-08-30 | $27.46 | $30.43 | 237,300 | — | — |
| 2012-08-29 | $27.62 | $30.60 | 327,000 | — | — |
| 2012-08-28 | $26.82 | $29.72 | 182,800 | — | — |
| 2012-08-27 | $26.78 | $29.67 | 241,800 | — | — |
| 2012-08-24 | $26.39 | $29.24 | 99,800 | — | — |
| 2012-08-23 | $26.34 | $29.18 | 157,500 | — | — |
| 2012-08-22 | $26.24 | $29.07 | 208,900 | — | — |
| 2012-08-21 | $26.63 | $29.51 | 136,200 | — | — |
| 2012-08-20 | $26.83 | $29.73 | 129,400 | — | — |
| 2012-08-17 | $27.08 | $30.00 | 208,000 | — | — |
| 2012-08-16 | $26.77 | $29.66 | 222,800 | — | — |
| 2012-08-15 | $26.71 | $29.59 | 212,900 | — | — |
| 2012-08-14 | $26.51 | $29.37 | 114,800 | — | — |
| 2012-08-13 | $26.82 | $29.72 | 227,600 | — | — |
| 2012-08-10 | $26.53 | $29.40 | 182,100 | — | — |
| 2012-08-09 | $27.00 | $29.92 | 414,600 | — | — |
| 2012-08-08 | $26.75 | $29.64 | 251,800 | — | — |
| 2012-08-07 | $26.76 | $29.65 | 525,400 | — | — |
| 2012-08-06 | $27.00 | $29.92 | 301,600 | — | — |
| 2012-08-03 | $26.86 | $29.76 | 437,300 | — | — |
| 2012-08-02 | $25.57 | $28.33 | 384,400 | — | — |
| 2012-08-01 | $25.09 | $27.80 | 442,200 | — | — |
| 2012-07-31 | $26.16 | $28.99 | 263,300 | — | — |
| 2012-07-30 | $26.21 | $29.04 | 250,200 | — | — |
| 2012-07-27 | $26.42 | $29.27 | 297,500 | — | — |
| 2012-07-26 | $25.51 | $28.26 | 348,800 | — | — |
| 2012-07-25 | $26.12 | $28.94 | 547,800 | — | — |
| 2012-07-24 | $25.90 | $28.70 | 725,600 | — | — |
| 2012-07-23 | $26.62 | $29.49 | 308,300 | — | — |
| 2012-07-20 | $27.15 | $30.08 | 486,700 | — | — |
| 2012-07-19 | $27.47 | $30.44 | 418,300 | — | — |
| 2012-07-18 | $27.35 | $30.30 | 341,700 | — | — |
| 2012-07-17 | $26.58 | $29.45 | 219,400 | — | — |
| 2012-07-16 | $26.27 | $29.11 | 150,000 | — | — |
| 2012-07-13 | $26.44 | $29.30 | 357,300 | — | — |
| 2012-07-12 | $25.14 | $27.85 | 230,600 | — | — |
| 2012-07-11 | $25.09 | $27.80 | 205,100 | — | — |
| 2012-07-10 | $25.30 | $28.03 | 216,800 | — | — |
| 2012-07-09 | $25.26 | $27.99 | 304,000 | — | — |
| 2012-07-06 | $25.79 | $28.58 | 221,900 | — | — |
| 2012-07-05 | $26.18 | $29.01 | 480,800 | — | — |
| 2012-07-03 | $25.57 | $28.33 | 214,600 | — | — |
| 2012-07-02 | $24.89 | $27.58 | 633,200 | — | — |
| 2012-06-29 | $23.69 | $26.25 | 544,900 | — | — |
| 2012-06-28 | $22.50 | $24.93 | 357,900 | — | — |
| 2012-06-27 | $22.43 | $24.85 | 419,900 | — | — |
| 2012-06-26 | $22.18 | $24.58 | 689,300 | — | — |
| 2012-06-25 | $22.31 | $24.72 | 346,800 | — | — |
| 2012-06-22 | $23.86 | $26.44 | 961,700 | — | — |
| 2012-06-21 | $23.71 | $26.27 | 282,800 | — | — |
| 2012-06-20 | $24.68 | $27.35 | 116,300 | — | — |
| 2012-06-19 | $25.07 | $27.78 | 248,100 | — | — |
| 2012-06-18 | $24.33 | $26.96 | 291,800 | — | — |
| 2012-06-15 | $24.50 | $27.15 | 264,100 | — | — |
| 2012-06-14 | $24.35 | $26.98 | 333,500 | — | — |
| 2012-06-13 | $23.56 | $26.10 | 433,300 | — | — |
| 2012-06-12 | $24.35 | $26.98 | 423,800 | — | — |
| 2012-06-11 | $24.18 | $26.79 | 226,000 | — | — |
| 2012-06-08 | $25.43 | $28.18 | 144,600 | — | — |
| 2012-06-07 | $25.06 | $27.77 | 303,200 | — | — |
| 2012-06-06 | $25.33 | $28.07 | 296,600 | — | — |
| 2012-06-05 | $24.07 | $26.67 | 534,300 | — | — |
| 2012-06-04 | $24.30 | $26.92 | 626,300 | — | — |
| 2012-06-01 | $24.79 | $27.47 | 627,100 | — | — |
| 2012-05-31 | $26.73 | $29.62 | 249,500 | — | — |
| 2012-05-30 | $26.52 | $29.38 | 321,500 | — | — |
| 2012-05-29 | $27.63 | $30.61 | 334,900 | — | — |
| 2012-05-25 | $26.55 | $29.42 | 421,200 | — | — |
| 2012-05-24 | $26.75 | $29.64 | 137,200 | — | — |
| 2012-05-23 | $26.86 | $29.76 | 311,000 | — | — |
| 2012-05-22 | $26.45 | $29.31 | 342,400 | — | — |
| 2012-05-21 | $26.40 | $29.25 | 246,700 | — | — |
| 2012-05-18 | $25.54 | $28.30 | 575,900 | — | — |
| 2012-05-17 | $25.35 | $28.09 | 642,000 | — | — |
| 2012-05-16 | $25.84 | $28.63 | 379,100 | — | — |
| 2012-05-15 | $25.84 | $28.63 | 478,400 | — | — |
| 2012-05-14 | $25.76 | $28.54 | 370,900 | — | — |
| 2012-05-11 | $26.07 | $28.89 | 300,000 | — | — |
| 2012-05-10 | $26.53 | $29.40 | 276,100 | — | — |
| 2012-05-09 | $26.02 | $28.83 | 549,300 | — | — |
| 2012-05-08 | $25.64 | $28.41 | 459,800 | — | — |
| 2012-05-07 | $26.70 | $29.58 | 235,000 | — | — |
| 2012-05-04 | $26.83 | $29.73 | 521,600 | — | — |
| 2012-05-03 | $27.76 | $30.76 | 440,000 | — | — |
| 2012-05-02 | $28.45 | $31.52 | 395,900 | — | — |
| 2012-05-01 | $28.19 | $31.23 | 662,800 | — | — |
| 2012-04-30 | $27.92 | $30.94 | 349,400 | — | — |
| 2012-04-27 | $28.68 | $31.78 | 483,300 | — | — |
| 2012-04-26 | $27.72 | $30.71 | 634,600 | — | — |
| 2012-04-25 | $27.23 | $30.17 | 777,100 | — | — |
| 2012-04-24 | $25.86 | $28.65 | 812,500 | — | — |
| 2012-04-23 | $26.35 | $29.20 | 585,600 | — | — |
| 2012-04-20 | $26.43 | $29.28 | 599,800 | — | — |
| 2012-04-19 | $26.51 | $29.37 | 615,900 | — | — |
| 2012-04-18 | $27.29 | $30.24 | 371,100 | — | — |
| 2012-04-17 | $27.76 | $30.76 | 283,800 | — | — |
| 2012-04-16 | $27.52 | $30.49 | 284,400 | — | — |
| 2012-04-13 | $27.39 | $30.35 | 300,100 | — | — |
| 2012-04-12 | $27.70 | $30.69 | 203,600 | — | — |
| 2012-04-11 | $27.33 | $30.28 | 189,300 | — | — |
| 2012-04-10 | $26.44 | $29.30 | 520,500 | — | — |
| 2012-04-09 | $27.08 | $30.00 | 388,000 | — | — |
| 2012-04-05 | $27.80 | $30.80 | 350,400 | — | — |
| 2012-04-04 | $28.25 | $31.30 | 358,700 | — | — |
| 2012-04-03 | $28.62 | $31.71 | 706,000 | — | — |
| 2012-04-02 | $27.29 | $30.24 | 515,400 | — | — |
| 2012-03-30 | $27.00 | $29.92 | 302,800 | — | — |
| 2012-03-29 | $27.20 | $30.14 | 308,200 | — | — |
| 2012-03-28 | $27.22 | $30.16 | 140,400 | — | — |
| 2012-03-27 | $27.41 | $30.37 | 388,000 | — | — |
| 2012-03-26 | $28.23 | $31.28 | 324,200 | — | — |
| 2012-03-23 | $26.64 | $29.52 | 243,000 | — | — |
| 2012-03-22 | $26.68 | $29.56 | 267,800 | — | — |
| 2012-03-21 | $26.81 | $29.71 | 257,800 | — | — |
| 2012-03-20 | $26.70 | $29.58 | 217,300 | — | — |
| 2012-03-19 | $26.71 | $29.59 | 389,800 | — | — |
| 2012-03-16 | $26.63 | $29.51 | 592,800 | — | — |
| 2012-03-15 | $27.81 | $30.81 | 330,000 | — | — |
| 2012-03-14 | $27.26 | $30.20 | 220,000 | — | — |
| 2012-03-13 | $27.44 | $30.40 | 214,100 | — | — |
| 2012-03-12 | $26.97 | $29.88 | 265,300 | — | — |
| 2012-03-09 | $27.20 | $30.14 | 385,200 | — | — |
| 2012-03-08 | $27.07 | $29.99 | 316,300 | — | — |
| 2012-03-07 | $26.51 | $29.37 | 329,800 | — | — |
| 2012-03-06 | $26.25 | $29.08 | 346,500 | — | — |
| 2012-03-05 | $26.72 | $29.61 | 403,900 | — | — |
| 2012-03-02 | $26.48 | $29.34 | 911,600 | — | — |
| 2012-03-01 | $26.51 | $29.37 | 1,001,900 | — | — |
| 2012-02-29 | $25.93 | $28.73 | 545,400 | — | — |
| 2012-02-28 | $26.32 | $29.16 | 560,400 | — | — |
| 2012-02-27 | $25.65 | $28.42 | 385,300 | — | — |
| 2012-02-24 | $25.54 | $28.30 | 660,800 | — | — |
| 2012-02-23 | $25.02 | $27.72 | 504,100 | — | — |
| 2012-02-22 | $25.25 | $27.98 | 309,700 | — | — |
| 2012-02-21 | $25.12 | $27.83 | 416,900 | — | — |
| 2012-02-17 | $25.92 | $28.72 | 286,600 | — | — |
| 2012-02-16 | $26.07 | $28.89 | 342,300 | — | — |
| 2012-02-15 | $25.42 | $28.17 | 501,100 | — | — |
| 2012-02-14 | $26.50 | $29.36 | 887,800 | — | — |
| 2012-02-13 | $24.66 | $27.32 | 497,600 | — | — |
| 2012-02-10 | $24.68 | $27.35 | 194,100 | — | — |
| 2012-02-09 | $24.64 | $27.30 | 214,500 | — | — |
| 2012-02-08 | $24.19 | $26.80 | 179,900 | — | — |
| 2012-02-07 | $24.60 | $27.26 | 317,500 | — | — |
| 2012-02-06 | $24.53 | $27.18 | 357,900 | — | — |
| 2012-02-03 | $24.47 | $27.11 | 389,100 | — | — |
| 2012-02-02 | $23.75 | $26.31 | 252,800 | — | — |
| 2012-02-01 | $23.35 | $25.87 | 267,400 | — | — |
| 2012-01-31 | $22.91 | $25.38 | 171,500 | — | — |
| 2012-01-30 | $23.29 | $25.81 | 192,800 | — | — |
| 2012-01-27 | $23.40 | $25.93 | 247,700 | — | — |
| 2012-01-26 | $23.04 | $25.53 | 185,600 | — | — |
| 2012-01-25 | $23.16 | $25.66 | 297,300 | — | — |
| 2012-01-24 | $23.20 | $25.71 | 343,500 | — | — |
| 2012-01-23 | $23.22 | $25.73 | 287,700 | — | — |
| 2012-01-20 | $23.39 | $25.92 | 208,800 | — | — |
| 2012-01-19 | $23.27 | $25.78 | 342,200 | — | — |
| 2012-01-18 | $23.58 | $26.13 | 352,000 | — | — |
| 2012-01-17 | $22.63 | $25.07 | 215,300 | — | — |
| 2012-01-13 | $22.84 | $25.31 | 258,600 | — | — |
| 2012-01-12 | $22.41 | $24.83 | 153,100 | — | — |
| 2012-01-11 | $22.55 | $24.99 | 107,700 | — | — |
| 2012-01-10 | $22.53 | $24.96 | 361,600 | — | — |
| 2012-01-09 | $22.39 | $24.81 | 319,000 | — | — |
| 2012-01-06 | $21.57 | $23.90 | 423,900 | — | — |
| 2012-01-05 | $21.66 | $24.00 | 281,500 | — | — |
| 2012-01-04 | $21.50 | $23.82 | 280,600 | — | — |
| 2012-01-03 | $21.71 | $24.05 | 436,900 | — | — |