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
- 2004-07-26 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 | $25.28 | $68.89 | 189,450 | — | — |
| 2012-12-28 | $24.60 | $67.03 | 146,175 | — | — |
| 2012-12-27 | $24.96 | $68.01 | 181,300 | — | — |
| 2012-12-26 | $25.28 | $68.89 | 186,525 | — | — |
| 2012-12-24 | $25.24 | $68.78 | 98,600 | — | — |
| 2012-12-21 | $25.12 | $68.45 | 431,825 | — | — |
| 2012-12-20 | $25.28 | $68.89 | 371,400 | — | — |
| 2012-12-19 | $26.32 | $68.78 | 460,400 | — | — |
| 2012-12-18 | $26.36 | $68.88 | 384,250 | — | — |
| 2012-12-17 | $26.36 | $68.88 | 340,800 | — | — |
| 2012-12-14 | $26.28 | $68.67 | 118,575 | — | — |
| 2012-12-13 | $26.28 | $68.67 | 72,925 | — | — |
| 2012-12-12 | $26.24 | $68.57 | 97,925 | — | — |
| 2012-12-11 | $26.36 | $68.88 | 158,700 | — | — |
| 2012-12-10 | $26.36 | $68.88 | 112,450 | — | — |
| 2012-12-07 | $26.36 | $68.88 | 104,675 | — | — |
| 2012-12-06 | $26.40 | $68.99 | 143,950 | — | — |
| 2012-12-05 | $26.60 | $69.51 | 190,275 | — | — |
| 2012-12-04 | $26.80 | $70.03 | 249,700 | — | — |
| 2012-12-03 | $26.64 | $69.61 | 267,675 | — | — |
| 2012-11-30 | $26.84 | $70.14 | 1,000,775 | — | — |
| 2012-11-29 | $26.52 | $69.30 | 193,400 | — | — |
| 2012-11-28 | $25.92 | $67.73 | 163,175 | — | — |
| 2012-11-27 | $26.12 | $68.26 | 173,275 | — | — |
| 2012-11-26 | $25.84 | $67.52 | 203,550 | — | — |
| 2012-11-23 | $25.60 | $66.90 | 111,375 | — | — |
| 2012-11-21 | $25.20 | $65.85 | 148,750 | — | — |
| 2012-11-20 | $25.00 | $65.33 | 151,225 | — | — |
| 2012-11-19 | $24.68 | $64.49 | 421,675 | — | — |
| 2012-11-16 | $24.76 | $64.70 | 382,150 | — | — |
| 2012-11-15 | $23.40 | $61.15 | 447,525 | — | — |
| 2012-11-14 | $22.52 | $58.85 | 618,450 | — | — |
| 2012-11-13 | $23.60 | $61.67 | 806,350 | — | — |
| 2012-11-12 | $25.00 | $65.33 | 294,300 | — | — |
| 2012-11-09 | $25.60 | $66.90 | 281,250 | — | — |
| 2012-11-08 | $25.40 | $66.37 | 439,450 | — | — |
| 2012-11-07 | $26.44 | $69.09 | 485,125 | — | — |
| 2012-11-06 | $26.84 | $70.14 | 152,425 | — | — |
| 2012-11-05 | $26.88 | $70.24 | 222,375 | — | — |
| 2012-11-02 | $26.96 | $70.45 | 204,175 | — | — |
| 2012-11-01 | $27.24 | $71.18 | 291,350 | — | — |
| 2012-10-31 | $27.40 | $71.60 | 795,050 | — | — |
| 2012-10-26 | $26.76 | $69.93 | 268,825 | — | — |
| 2012-10-25 | $26.88 | $70.24 | 176,200 | — | — |
| 2012-10-24 | $26.84 | $70.14 | 170,075 | — | — |
| 2012-10-23 | $26.48 | $69.20 | 190,900 | — | — |
| 2012-10-22 | $26.72 | $69.82 | 257,075 | — | — |
| 2012-10-19 | $26.52 | $69.30 | 257,375 | — | — |
| 2012-10-18 | $26.88 | $70.24 | 249,550 | — | — |
| 2012-10-17 | $27.00 | $70.55 | 393,150 | — | — |
| 2012-10-16 | $26.36 | $68.88 | 326,250 | — | — |
| 2012-10-15 | $25.84 | $67.52 | 1,342,325 | — | — |
| 2012-10-12 | $27.00 | $70.55 | 432,550 | — | — |
| 2012-10-11 | $27.36 | $71.50 | 234,875 | — | — |
| 2012-10-10 | $27.24 | $71.18 | 882,500 | — | — |
| 2012-10-09 | $27.72 | $72.44 | 392,800 | — | — |
| 2012-10-08 | $28.04 | $73.27 | 406,500 | — | — |
| 2012-10-05 | $27.92 | $72.96 | 384,400 | — | — |
| 2012-10-04 | $27.76 | $72.54 | 509,500 | — | — |
| 2012-10-03 | $27.68 | $72.33 | 5,347,325 | — | — |
| 2012-10-02 | $28.40 | $74.21 | 305,225 | — | — |
| 2012-10-01 | $28.44 | $74.32 | 244,475 | — | — |
| 2012-09-28 | $28.20 | $73.69 | 285,725 | — | — |
| 2012-09-27 | $28.20 | $73.69 | 305,875 | — | — |
| 2012-09-26 | $28.48 | $74.42 | 404,975 | — | — |
| 2012-09-25 | $29.96 | $75.47 | 483,050 | — | — |
| 2012-09-24 | $30.52 | $76.88 | 405,575 | — | — |
| 2012-09-21 | $30.40 | $76.58 | 428,900 | — | — |
| 2012-09-20 | $30.08 | $75.77 | 523,400 | — | — |
| 2012-09-19 | $29.32 | $73.86 | 450,425 | — | — |
| 2012-09-18 | $28.84 | $72.65 | 600,825 | — | — |
| 2012-09-17 | $29.84 | $75.17 | 562,925 | — | — |
| 2012-09-14 | $29.24 | $73.65 | 499,500 | — | — |
| 2012-09-13 | $28.24 | $71.13 | 275,250 | — | — |
| 2012-09-12 | $28.04 | $70.63 | 162,825 | — | — |
| 2012-09-11 | $27.80 | $70.03 | 164,425 | — | — |
| 2012-09-10 | $27.92 | $70.33 | 230,875 | — | — |
| 2012-09-07 | $27.88 | $70.23 | 112,325 | — | — |
| 2012-09-06 | $27.76 | $69.93 | 197,950 | — | — |
| 2012-09-05 | $27.72 | $69.82 | 193,075 | — | — |
| 2012-09-04 | $27.84 | $70.13 | 386,625 | — | — |
| 2012-08-31 | $27.56 | $69.42 | 377,650 | — | — |
| 2012-08-30 | $27.40 | $69.02 | 238,675 | — | — |
| 2012-08-29 | $27.16 | $68.41 | 265,050 | — | — |
| 2012-08-28 | $26.92 | $67.81 | 233,700 | — | — |
| 2012-08-27 | $26.88 | $67.71 | 199,400 | — | — |
| 2012-08-24 | $27.00 | $68.01 | 230,125 | — | — |
| 2012-08-23 | $26.76 | $67.41 | 181,450 | — | — |
| 2012-08-22 | $26.80 | $67.51 | 177,325 | — | — |
| 2012-08-21 | $26.92 | $67.81 | 198,325 | — | — |
| 2012-08-20 | $26.96 | $67.91 | 288,650 | — | — |
| 2012-08-17 | $26.88 | $67.71 | 389,650 | — | — |
| 2012-08-16 | $26.68 | $67.21 | 2,885,175 | — | — |
| 2012-08-15 | $27.76 | $69.93 | 141,125 | — | — |
| 2012-08-14 | $27.64 | $69.62 | 91,425 | — | — |
| 2012-08-13 | $27.60 | $69.52 | 119,450 | — | — |
| 2012-08-10 | $27.52 | $69.32 | 72,425 | — | — |
| 2012-08-09 | $27.40 | $69.02 | 77,825 | — | — |
| 2012-08-08 | $27.32 | $68.82 | 185,850 | — | — |
| 2012-08-07 | $27.80 | $70.03 | 131,125 | — | — |
| 2012-08-06 | $27.68 | $69.72 | 186,450 | — | — |
| 2012-08-03 | $27.48 | $69.22 | 81,000 | — | — |
| 2012-08-02 | $27.44 | $69.12 | 79,150 | — | — |
| 2012-08-01 | $27.60 | $69.52 | 125,475 | — | — |
| 2012-07-31 | $27.20 | $68.52 | 214,450 | — | — |
| 2012-07-30 | $27.44 | $69.12 | 99,225 | — | — |
| 2012-07-27 | $27.44 | $69.12 | 122,375 | — | — |
| 2012-07-26 | $27.20 | $68.52 | 140,600 | — | — |
| 2012-07-25 | $27.16 | $68.41 | 71,200 | — | — |
| 2012-07-24 | $27.12 | $68.31 | 63,650 | — | — |
| 2012-07-23 | $27.12 | $68.31 | 88,400 | — | — |
| 2012-07-20 | $27.20 | $68.52 | 67,150 | — | — |
| 2012-07-19 | $27.04 | $68.11 | 80,700 | — | — |
| 2012-07-18 | $27.36 | $68.92 | 47,950 | — | — |
| 2012-07-17 | $27.36 | $68.92 | 106,750 | — | — |
| 2012-07-16 | $27.48 | $69.22 | 112,950 | — | — |
| 2012-07-13 | $27.36 | $68.92 | 171,625 | — | — |
| 2012-07-12 | $26.96 | $67.91 | 716,200 | — | — |
| 2012-07-11 | $27.36 | $68.92 | 106,350 | — | — |
| 2012-07-10 | $27.32 | $68.82 | 117,300 | — | — |
| 2012-07-09 | $27.96 | $70.43 | 82,625 | — | — |
| 2012-07-06 | $27.88 | $70.23 | 60,800 | — | — |
| 2012-07-05 | $28.16 | $70.93 | 50,125 | — | — |
| 2012-07-03 | $28.32 | $71.34 | 25,450 | — | — |
| 2012-07-02 | $28.28 | $71.24 | 58,400 | — | — |
| 2012-06-29 | $28.20 | $71.03 | 63,725 | — | — |
| 2012-06-28 | $27.72 | $69.82 | 37,600 | — | — |
| 2012-06-27 | $27.76 | $69.93 | 60,150 | — | — |
| 2012-06-26 | $27.56 | $69.42 | 80,275 | — | — |
| 2012-06-25 | $27.52 | $69.32 | 83,450 | — | — |
| 2012-06-22 | $27.36 | $68.92 | 663,075 | — | — |
| 2012-06-21 | $27.48 | $69.22 | 89,500 | — | — |
| 2012-06-20 | $28.52 | $69.12 | 102,600 | — | — |
| 2012-06-19 | $28.28 | $68.54 | 109,775 | — | — |
| 2012-06-18 | $28.12 | $68.15 | 109,950 | — | — |
| 2012-06-15 | $27.28 | $66.11 | 35,300 | — | — |
| 2012-06-14 | $27.40 | $66.41 | 61,925 | — | — |
| 2012-06-13 | $27.04 | $65.53 | 71,075 | — | — |
| 2012-06-12 | $26.60 | $64.47 | 58,800 | — | — |
| 2012-06-11 | $26.88 | $65.14 | 78,950 | — | — |
| 2012-06-08 | $26.80 | $64.95 | 43,350 | — | — |
| 2012-06-07 | $26.60 | $64.47 | 41,475 | — | — |
| 2012-06-06 | $26.60 | $64.47 | 69,225 | — | — |
| 2012-06-05 | $26.60 | $64.47 | 38,850 | — | — |
| 2012-06-04 | $26.36 | $63.88 | 56,125 | — | — |
| 2012-06-01 | $26.64 | $64.56 | 30,950 | — | — |
| 2012-05-31 | $26.64 | $64.56 | 47,700 | — | — |
| 2012-05-30 | $26.60 | $64.47 | 44,125 | — | — |
| 2012-05-29 | $26.80 | $64.95 | 77,550 | — | — |
| 2012-05-25 | $26.60 | $64.47 | 392,375 | — | — |
| 2012-05-24 | $27.72 | $67.18 | 29,650 | — | — |
| 2012-05-23 | $27.64 | $66.99 | 16,800 | — | — |
| 2012-05-22 | $27.80 | $67.37 | 23,600 | — | — |
| 2012-05-21 | $27.68 | $67.08 | 26,825 | — | — |
| 2012-05-18 | $27.12 | $65.73 | 17,750 | — | — |
| 2012-05-17 | $27.16 | $65.82 | 17,950 | — | — |
| 2012-05-16 | $27.20 | $65.92 | 21,000 | — | — |
| 2012-05-15 | $26.84 | $65.05 | 12,575 | — | — |
| 2012-05-14 | $26.72 | $64.76 | 12,750 | — | — |
| 2012-05-11 | $26.60 | $64.47 | 21,950 | — | — |
| 2012-05-10 | $26.60 | $64.47 | 44,500 | — | — |
| 2012-05-09 | $26.56 | $64.37 | 23,475 | — | — |
| 2012-05-08 | $26.96 | $65.34 | 9,150 | — | — |
| 2012-05-07 | $27.04 | $65.53 | 23,375 | — | — |
| 2012-05-04 | $27.32 | $66.21 | 12,750 | — | — |
| 2012-05-03 | $27.48 | $66.60 | 17,250 | — | — |
| 2012-05-02 | $27.44 | $66.50 | 27,500 | — | — |
| 2012-05-01 | $27.60 | $66.89 | 23,000 | — | — |
| 2012-04-30 | $27.52 | $66.70 | 13,150 | — | — |
| 2012-04-27 | $27.40 | $66.41 | 16,750 | — | — |
| 2012-04-26 | $27.28 | $66.11 | 29,125 | — | — |
| 2012-04-25 | $27.04 | $65.53 | 44,925 | — | — |
| 2012-04-24 | $26.88 | $65.14 | 7,300 | — | — |
| 2012-04-23 | $26.76 | $64.85 | 13,075 | — | — |
| 2012-04-20 | $26.76 | $64.85 | 11,800 | — | — |
| 2012-04-19 | $26.72 | $64.76 | 4,825 | — | — |
| 2012-04-18 | $26.64 | $64.56 | 6,675 | — | — |
| 2012-04-17 | $26.52 | $64.27 | 13,600 | — | — |
| 2012-04-16 | $26.20 | $63.50 | 10,775 | — | — |
| 2012-04-13 | $26.24 | $63.59 | 11,900 | — | — |
| 2012-04-12 | $26.16 | $63.40 | 25,050 | — | — |
| 2012-04-11 | $26.68 | $64.66 | 20,650 | — | — |
| 2012-04-10 | $26.04 | $63.11 | 18,500 | — | — |
| 2012-04-09 | $26.28 | $63.69 | 16,775 | — | — |
| 2012-04-05 | $26.64 | $64.56 | 17,450 | — | — |
| 2012-04-04 | $26.12 | $63.30 | 17,175 | — | — |
| 2012-04-03 | $26.20 | $63.50 | 25,650 | — | — |
| 2012-04-02 | $25.76 | $62.43 | 56,950 | — | — |
| 2012-03-30 | $26.16 | $63.40 | 18,950 | — | — |
| 2012-03-29 | $26.64 | $64.56 | 20,575 | — | — |
| 2012-03-28 | $26.80 | $64.95 | 13,450 | — | — |
| 2012-03-27 | $27.32 | $66.21 | 56,850 | — | — |
| 2012-03-26 | $28.16 | $65.82 | 69,725 | — | — |
| 2012-03-23 | $28.00 | $65.45 | 17,500 | — | — |
| 2012-03-22 | $28.12 | $65.73 | 46,450 | — | — |
| 2012-03-21 | $27.48 | $64.23 | 32,400 | — | — |
| 2012-03-20 | $27.36 | $63.95 | 40,725 | — | — |
| 2012-03-19 | $27.20 | $63.58 | 40,800 | — | — |
| 2012-03-16 | $26.60 | $62.18 | 47,675 | — | — |
| 2012-03-15 | $26.64 | $62.27 | 29,525 | — | — |
| 2012-03-14 | $26.92 | $62.93 | 35,525 | — | — |
| 2012-03-13 | $26.40 | $61.71 | 66,925 | — | — |
| 2012-03-12 | $25.44 | $59.47 | 107,850 | — | — |
| 2012-03-09 | $26.56 | $62.08 | 186,425 | — | — |
| 2012-03-08 | $28.20 | $65.92 | 60,025 | — | — |
| 2012-03-07 | $28.20 | $65.92 | 24,675 | — | — |
| 2012-03-06 | $28.32 | $66.20 | 27,225 | — | — |
| 2012-03-05 | $28.48 | $66.57 | 62,050 | — | — |
| 2012-03-02 | $28.12 | $65.73 | 46,775 | — | — |
| 2012-03-01 | $28.20 | $65.92 | 53,275 | — | — |
| 2012-02-29 | $28.32 | $66.20 | 31,000 | — | — |
| 2012-02-28 | $28.24 | $66.01 | 29,375 | — | — |
| 2012-02-27 | $28.28 | $66.10 | 33,675 | — | — |
| 2012-02-24 | $28.44 | $66.48 | 26,650 | — | — |
| 2012-02-23 | $28.48 | $66.57 | 50,425 | — | — |
| 2012-02-22 | $28.20 | $65.92 | 65,275 | — | — |
| 2012-02-21 | $28.44 | $66.48 | 103,225 | — | — |
| 2012-02-17 | $28.36 | $66.29 | 47,575 | — | — |
| 2012-02-16 | $28.36 | $66.29 | 31,350 | — | — |
| 2012-02-15 | $28.28 | $66.10 | 14,175 | — | — |
| 2012-02-14 | $28.20 | $65.92 | 28,850 | — | — |
| 2012-02-13 | $28.40 | $66.38 | 28,675 | — | — |
| 2012-02-10 | $28.20 | $65.92 | 29,850 | — | — |
| 2012-02-09 | $28.08 | $65.64 | 37,500 | — | — |
| 2012-02-08 | $28.40 | $66.38 | 20,550 | — | — |
| 2012-02-07 | $28.12 | $65.73 | 19,800 | — | — |
| 2012-02-06 | $28.04 | $65.54 | 31,550 | — | — |
| 2012-02-03 | $28.28 | $66.10 | 32,075 | — | — |
| 2012-02-02 | $28.40 | $66.38 | 29,650 | — | — |
| 2012-02-01 | $28.32 | $66.20 | 42,125 | — | — |
| 2012-01-31 | $28.32 | $66.20 | 20,625 | — | — |
| 2012-01-30 | $28.36 | $66.29 | 13,775 | — | — |
| 2012-01-27 | $28.16 | $65.82 | 27,825 | — | — |
| 2012-01-26 | $28.24 | $66.01 | 29,900 | — | — |
| 2012-01-25 | $28.24 | $66.01 | 28,950 | — | — |
| 2012-01-24 | $28.32 | $66.20 | 16,400 | — | — |
| 2012-01-23 | $28.32 | $66.20 | 26,975 | — | — |
| 2012-01-20 | $28.32 | $66.20 | 51,400 | — | — |
| 2012-01-19 | $27.88 | $65.17 | 40,475 | — | — |
| 2012-01-18 | $27.96 | $65.36 | 18,325 | — | — |
| 2012-01-17 | $28.00 | $65.45 | 9,050 | — | — |
| 2012-01-13 | $27.76 | $64.89 | 24,375 | — | — |
| 2012-01-12 | $28.00 | $65.45 | 27,450 | — | — |
| 2012-01-11 | $28.32 | $66.20 | 30,275 | — | — |
| 2012-01-10 | $28.24 | $66.01 | 14,625 | — | — |
| 2012-01-09 | $27.92 | $65.26 | 19,800 | — | — |
| 2012-01-06 | $27.96 | $65.36 | 35,825 | — | — |
| 2012-01-05 | $27.52 | $64.33 | 66,775 | — | — |
| 2012-01-04 | $27.88 | $65.17 | 51,800 | — | — |
| 2012-01-03 | $28.48 | $66.57 | 37,625 | — | — |