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
- 1994-04-15 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 | $26.79 | $138.49 | 30,700 | — | — |
| 2012-12-28 | $26.55 | $137.25 | 24,800 | — | — |
| 2012-12-27 | $26.66 | $137.82 | 42,200 | — | — |
| 2012-12-26 | $26.43 | $136.63 | 13,200 | — | — |
| 2012-12-24 | $26.35 | $136.22 | 21,100 | — | — |
| 2012-12-21 | $26.54 | $137.20 | 124,200 | — | — |
| 2012-12-20 | $26.18 | $135.34 | 69,000 | — | — |
| 2012-12-19 | $25.97 | $134.25 | 42,000 | — | — |
| 2012-12-18 | $26.05 | $134.67 | 47,800 | — | — |
| 2012-12-17 | $25.92 | $134.00 | 36,800 | — | — |
| 2012-12-14 | $25.85 | $133.63 | 136,000 | — | — |
| 2012-12-13 | $25.60 | $132.34 | 30,400 | — | — |
| 2012-12-12 | $26.01 | $132.39 | 50,300 | — | — |
| 2012-12-11 | $26.28 | $133.77 | 55,400 | — | — |
| 2012-12-10 | $26.20 | $133.36 | 31,300 | — | — |
| 2012-12-07 | $26.17 | $133.21 | 35,700 | — | — |
| 2012-12-06 | $26.40 | $134.38 | 27,800 | — | — |
| 2012-12-05 | $26.18 | $133.26 | 61,000 | — | — |
| 2012-12-04 | $26.04 | $132.55 | 31,600 | — | — |
| 2012-12-03 | $26.11 | $132.90 | 37,000 | — | — |
| 2012-11-30 | $26.22 | $133.46 | 68,700 | — | — |
| 2012-11-29 | $26.32 | $133.97 | 28,600 | — | — |
| 2012-11-28 | $26.17 | $133.21 | 29,300 | — | — |
| 2012-11-27 | $26.10 | $132.85 | 40,200 | — | — |
| 2012-11-26 | $26.03 | $132.50 | 49,600 | — | — |
| 2012-11-23 | $25.80 | $131.32 | 10,300 | — | — |
| 2012-11-21 | $25.80 | $131.32 | 24,500 | — | — |
| 2012-11-20 | $25.67 | $130.66 | 24,200 | — | — |
| 2012-11-19 | $25.66 | $130.61 | 60,200 | — | — |
| 2012-11-16 | $25.31 | $128.83 | 54,600 | — | — |
| 2012-11-15 | $25.22 | $128.37 | 68,500 | — | — |
| 2012-11-14 | $24.97 | $127.10 | 51,200 | — | — |
| 2012-11-13 | $25.05 | $127.51 | 37,600 | — | — |
| 2012-11-12 | $25.23 | $128.42 | 35,100 | — | — |
| 2012-11-09 | $25.25 | $128.53 | 46,100 | — | — |
| 2012-11-08 | $25.45 | $129.54 | 60,000 | — | — |
| 2012-11-07 | $25.44 | $129.49 | 53,500 | — | — |
| 2012-11-06 | $25.55 | $130.05 | 40,600 | — | — |
| 2012-11-05 | $25.79 | $131.27 | 35,000 | — | — |
| 2012-11-02 | $25.51 | $129.85 | 29,400 | — | — |
| 2012-11-01 | $25.51 | $129.85 | 42,700 | — | — |
| 2012-10-31 | $25.24 | $128.47 | 37,500 | — | — |
| 2012-10-26 | $25.42 | $129.39 | 21,500 | — | — |
| 2012-10-25 | $25.84 | $131.53 | 44,500 | — | — |
| 2012-10-24 | $26.00 | $132.34 | 31,100 | — | — |
| 2012-10-23 | $25.95 | $132.09 | 32,100 | — | — |
| 2012-10-22 | $25.92 | $131.94 | 32,100 | — | — |
| 2012-10-19 | $25.85 | $131.58 | 45,200 | — | — |
| 2012-10-18 | $26.11 | $132.90 | 23,500 | — | — |
| 2012-10-17 | $26.20 | $133.36 | 13,300 | — | — |
| 2012-10-16 | $26.05 | $132.60 | 31,400 | — | — |
| 2012-10-15 | $26.20 | $133.36 | 61,900 | — | — |
| 2012-10-12 | $26.04 | $132.55 | 35,800 | — | — |
| 2012-10-11 | $26.35 | $134.12 | 20,200 | — | — |
| 2012-10-10 | $26.26 | $133.67 | 23,400 | — | — |
| 2012-10-09 | $26.14 | $133.06 | 30,400 | — | — |
| 2012-10-08 | $26.38 | $134.28 | 43,700 | — | — |
| 2012-10-05 | $26.45 | $134.63 | 22,900 | — | — |
| 2012-10-04 | $26.56 | $135.19 | 56,300 | — | — |
| 2012-10-03 | $26.55 | $135.14 | 121,400 | — | — |
| 2012-10-02 | $25.76 | $131.12 | 39,100 | — | — |
| 2012-10-01 | $25.56 | $130.10 | 29,700 | — | — |
| 2012-09-28 | $25.49 | $129.75 | 74,200 | — | — |
| 2012-09-27 | $25.63 | $130.46 | 133,900 | — | — |
| 2012-09-26 | $25.61 | $130.36 | 91,700 | — | — |
| 2012-09-25 | $25.79 | $129.24 | 103,400 | — | — |
| 2012-09-24 | $25.76 | $129.09 | 47,800 | — | — |
| 2012-09-21 | $25.60 | $128.29 | 96,500 | — | — |
| 2012-09-20 | $25.59 | $128.24 | 36,400 | — | — |
| 2012-09-19 | $25.53 | $127.93 | 64,400 | — | — |
| 2012-09-18 | $25.30 | $126.78 | 37,800 | — | — |
| 2012-09-17 | $25.31 | $126.83 | 39,000 | — | — |
| 2012-09-14 | $25.41 | $127.33 | 40,600 | — | — |
| 2012-09-13 | $25.31 | $126.83 | 45,700 | — | — |
| 2012-09-12 | $25.21 | $126.33 | 35,800 | — | — |
| 2012-09-11 | $25.32 | $126.88 | 59,500 | — | — |
| 2012-09-10 | $25.11 | $125.83 | 82,900 | — | — |
| 2012-09-07 | $24.91 | $124.83 | 45,000 | — | — |
| 2012-09-06 | $24.77 | $124.13 | 54,000 | — | — |
| 2012-09-05 | $24.53 | $122.92 | 31,300 | — | — |
| 2012-09-04 | $24.74 | $123.98 | 49,100 | — | — |
| 2012-08-31 | $24.82 | $124.38 | 63,300 | — | — |
| 2012-08-30 | $24.46 | $122.57 | 29,100 | — | — |
| 2012-08-29 | $24.47 | $122.62 | 19,400 | — | — |
| 2012-08-28 | $24.27 | $121.62 | 49,300 | — | — |
| 2012-08-27 | $24.21 | $121.32 | 26,200 | — | — |
| 2012-08-24 | $24.25 | $121.52 | 51,600 | — | — |
| 2012-08-23 | $24.18 | $121.17 | 20,500 | — | — |
| 2012-08-22 | $24.26 | $121.57 | 34,400 | — | — |
| 2012-08-21 | $24.23 | $121.42 | 55,800 | — | — |
| 2012-08-20 | $24.03 | $120.42 | 33,300 | — | — |
| 2012-08-17 | $24.09 | $120.72 | 45,300 | — | — |
| 2012-08-16 | $23.96 | $120.07 | 25,400 | — | — |
| 2012-08-15 | $24.00 | $120.27 | 19,700 | — | — |
| 2012-08-14 | $23.79 | $119.22 | 15,900 | — | — |
| 2012-08-13 | $23.92 | $119.87 | 10,700 | — | — |
| 2012-08-10 | $24.05 | $120.52 | 29,800 | — | — |
| 2012-08-09 | $24.14 | $120.97 | 16,800 | — | — |
| 2012-08-08 | $23.87 | $119.62 | 24,000 | — | — |
| 2012-08-07 | $24.31 | $121.82 | 74,900 | — | — |
| 2012-08-06 | $23.88 | $119.67 | 20,400 | — | — |
| 2012-08-03 | $23.72 | $118.86 | 32,700 | — | — |
| 2012-08-02 | $23.60 | $118.26 | 14,800 | — | — |
| 2012-08-01 | $23.36 | $117.06 | 45,400 | — | — |
| 2012-07-31 | $23.53 | $117.91 | 37,300 | — | — |
| 2012-07-30 | $23.75 | $119.02 | 27,400 | — | — |
| 2012-07-27 | $23.57 | $118.11 | 25,400 | — | — |
| 2012-07-26 | $23.56 | $118.06 | 53,300 | — | — |
| 2012-07-25 | $23.49 | $117.71 | 19,700 | — | — |
| 2012-07-24 | $23.51 | $117.81 | 31,800 | — | — |
| 2012-07-23 | $23.57 | $118.11 | 46,500 | — | — |
| 2012-07-20 | $23.58 | $118.16 | 58,600 | — | — |
| 2012-07-19 | $23.26 | $116.56 | 29,100 | — | — |
| 2012-07-18 | $23.49 | $117.71 | 54,100 | — | — |
| 2012-07-17 | $23.32 | $116.86 | 70,700 | — | — |
| 2012-07-16 | $22.97 | $115.11 | 18,200 | — | — |
| 2012-07-13 | $23.09 | $115.71 | 56,500 | — | — |
| 2012-07-12 | $22.73 | $113.90 | 49,100 | — | — |
| 2012-07-11 | $22.59 | $113.20 | 28,600 | — | — |
| 2012-07-10 | $22.60 | $113.25 | 30,500 | — | — |
| 2012-07-09 | $22.54 | $112.95 | 21,900 | — | — |
| 2012-07-06 | $22.55 | $113.00 | 25,400 | — | — |
| 2012-07-05 | $22.62 | $113.35 | 92,900 | — | — |
| 2012-07-03 | $22.54 | $112.95 | 44,800 | — | — |
| 2012-07-02 | $22.44 | $112.45 | 38,700 | — | — |
| 2012-06-29 | $22.13 | $110.90 | 62,300 | — | — |
| 2012-06-28 | $21.83 | $109.39 | 32,200 | — | — |
| 2012-06-27 | $21.71 | $108.79 | 73,900 | — | — |
| 2012-06-26 | $21.72 | $106.84 | 61,900 | — | — |
| 2012-06-25 | $21.71 | $106.79 | 31,700 | — | — |
| 2012-06-22 | $21.78 | $107.13 | 106,000 | — | — |
| 2012-06-21 | $21.47 | $105.61 | 90,800 | — | — |
| 2012-06-20 | $21.82 | $107.33 | 45,600 | — | — |
| 2012-06-19 | $21.98 | $108.12 | 50,200 | — | — |
| 2012-06-18 | $21.94 | $107.92 | 56,200 | — | — |
| 2012-06-15 | $21.90 | $107.72 | 73,000 | — | — |
| 2012-06-14 | $21.95 | $107.97 | 35,000 | — | — |
| 2012-06-13 | $21.55 | $106.00 | 58,200 | — | — |
| 2012-06-12 | $21.57 | $106.10 | 69,000 | — | — |
| 2012-06-11 | $21.83 | $107.38 | 68,900 | — | — |
| 2012-06-08 | $21.86 | $107.53 | 49,600 | — | — |
| 2012-06-07 | $21.74 | $106.94 | 62,600 | — | — |
| 2012-06-06 | $21.73 | $106.89 | 58,800 | — | — |
| 2012-06-05 | $21.27 | $104.62 | 41,500 | — | — |
| 2012-06-04 | $21.12 | $103.89 | 73,100 | — | — |
| 2012-06-01 | $21.00 | $103.30 | 70,700 | — | — |
| 2012-05-31 | $20.92 | $102.90 | 167,100 | — | — |
| 2012-05-30 | $20.67 | $101.67 | 46,700 | — | — |
| 2012-05-29 | $20.82 | $102.41 | 48,600 | — | — |
| 2012-05-25 | $21.00 | $103.30 | 40,100 | — | — |
| 2012-05-24 | $20.86 | $102.61 | 36,700 | — | — |
| 2012-05-23 | $20.79 | $102.26 | 49,000 | — | — |
| 2012-05-22 | $21.05 | $103.54 | 60,000 | — | — |
| 2012-05-21 | $21.46 | $105.56 | 37,200 | — | — |
| 2012-05-18 | $21.44 | $105.46 | 65,800 | — | — |
| 2012-05-17 | $21.80 | $107.23 | 53,100 | — | — |
| 2012-05-16 | $22.05 | $108.46 | 55,100 | — | — |
| 2012-05-15 | $22.26 | $109.49 | 43,000 | — | — |
| 2012-05-14 | $22.02 | $108.31 | 20,000 | — | — |
| 2012-05-11 | $22.36 | $109.99 | 53,000 | — | — |
| 2012-05-10 | $22.42 | $110.28 | 46,900 | — | — |
| 2012-05-09 | $22.25 | $109.44 | 33,000 | — | — |
| 2012-05-08 | $22.29 | $109.64 | 38,700 | — | — |
| 2012-05-07 | $22.22 | $109.30 | 47,000 | — | — |
| 2012-05-04 | $22.28 | $109.59 | 78,400 | — | — |
| 2012-05-03 | $22.19 | $109.15 | 50,000 | — | — |
| 2012-05-02 | $22.14 | $108.90 | 30,000 | — | — |
| 2012-05-01 | $22.22 | $109.30 | 98,500 | — | — |
| 2012-04-30 | $22.80 | $112.15 | 47,000 | — | — |
| 2012-04-27 | $23.01 | $113.18 | 48,900 | — | — |
| 2012-04-26 | $22.81 | $112.20 | 40,300 | — | — |
| 2012-04-25 | $22.46 | $110.48 | 49,300 | — | — |
| 2012-04-24 | $22.40 | $110.18 | 32,400 | — | — |
| 2012-04-23 | $22.11 | $108.76 | 65,500 | — | — |
| 2012-04-20 | $22.22 | $109.30 | 66,000 | — | — |
| 2012-04-19 | $21.87 | $107.58 | 65,400 | — | — |
| 2012-04-18 | $22.09 | $108.66 | 82,700 | — | — |
| 2012-04-17 | $22.12 | $108.81 | 67,200 | — | — |
| 2012-04-16 | $22.18 | $109.10 | 49,400 | — | — |
| 2012-04-13 | $22.12 | $108.81 | 52,000 | — | — |
| 2012-04-12 | $22.23 | $109.35 | 90,000 | — | — |
| 2012-04-11 | $22.26 | $109.49 | 59,400 | — | — |
| 2012-04-10 | $22.14 | $108.90 | 86,800 | — | — |
| 2012-04-09 | $22.42 | $110.28 | 61,400 | — | — |
| 2012-04-05 | $22.59 | $111.12 | 55,500 | — | — |
| 2012-04-04 | $22.56 | $110.97 | 89,200 | — | — |
| 2012-04-03 | $22.44 | $110.38 | 86,500 | — | — |
| 2012-04-02 | $22.77 | $112.00 | 111,000 | — | — |
| 2012-03-30 | $22.58 | $111.07 | 78,900 | — | — |
| 2012-03-29 | $22.41 | $110.23 | 88,100 | — | — |
| 2012-03-28 | $22.56 | $110.97 | 170,200 | — | — |
| 2012-03-27 | $22.99 | $111.12 | 158,000 | — | — |
| 2012-03-26 | $23.03 | $111.31 | 137,000 | — | — |
| 2012-03-23 | $23.00 | $111.17 | 122,000 | — | — |
| 2012-03-22 | $23.01 | $111.21 | 90,100 | — | — |
| 2012-03-21 | $23.17 | $111.99 | 53,100 | — | — |
| 2012-03-20 | $23.18 | $112.04 | 40,700 | — | — |
| 2012-03-19 | $23.31 | $112.66 | 57,100 | — | — |
| 2012-03-16 | $23.16 | $111.94 | 87,000 | — | — |
| 2012-03-15 | $23.28 | $112.52 | 64,000 | — | — |
| 2012-03-14 | $23.49 | $113.53 | 43,600 | — | — |
| 2012-03-13 | $23.66 | $114.36 | 116,000 | — | — |
| 2012-03-12 | $23.56 | $113.87 | 45,400 | — | — |
| 2012-03-09 | $23.53 | $113.73 | 59,700 | — | — |
| 2012-03-08 | $23.52 | $113.68 | 57,500 | — | — |
| 2012-03-07 | $23.50 | $113.58 | 74,900 | — | — |
| 2012-03-06 | $23.48 | $113.49 | 49,800 | — | — |
| 2012-03-05 | $23.71 | $114.60 | 56,200 | — | — |
| 2012-03-02 | $23.51 | $113.63 | 74,300 | — | — |
| 2012-03-01 | $24.18 | $116.87 | 38,000 | — | — |
| 2012-02-29 | $24.00 | $116.00 | 113,800 | — | — |
| 2012-02-28 | $24.30 | $117.45 | 80,100 | — | — |
| 2012-02-27 | $24.67 | $119.24 | 44,000 | — | — |
| 2012-02-24 | $24.91 | $120.40 | 21,700 | — | — |
| 2012-02-23 | $24.99 | $120.78 | 58,400 | — | — |
| 2012-02-22 | $24.53 | $118.56 | 52,200 | — | — |
| 2012-02-21 | $25.18 | $121.70 | 55,900 | — | — |
| 2012-02-17 | $25.08 | $121.22 | 23,800 | — | — |
| 2012-02-16 | $24.91 | $120.40 | 48,400 | — | — |
| 2012-02-15 | $24.42 | $118.03 | 64,500 | — | — |
| 2012-02-14 | $24.80 | $119.87 | 31,500 | — | — |
| 2012-02-13 | $25.10 | $121.32 | 55,400 | — | — |
| 2012-02-10 | $24.95 | $120.59 | 45,200 | — | — |
| 2012-02-09 | $24.96 | $120.64 | 26,400 | — | — |
| 2012-02-08 | $25.33 | $122.43 | 47,600 | — | — |
| 2012-02-07 | $25.50 | $123.25 | 17,400 | — | — |
| 2012-02-06 | $25.35 | $122.52 | 24,200 | — | — |
| 2012-02-03 | $25.40 | $122.77 | 78,000 | — | — |
| 2012-02-02 | $25.58 | $123.64 | 45,700 | — | — |
| 2012-02-01 | $25.52 | $123.35 | 83,100 | — | — |
| 2012-01-31 | $24.96 | $120.64 | 100,300 | — | — |
| 2012-01-30 | $24.99 | $120.78 | 35,100 | — | — |
| 2012-01-27 | $24.73 | $119.53 | 67,700 | — | — |
| 2012-01-26 | $24.77 | $119.72 | 66,600 | — | — |
| 2012-01-25 | $24.88 | $120.25 | 104,600 | — | — |
| 2012-01-24 | $24.93 | $120.49 | 331,100 | — | — |
| 2012-01-23 | $25.86 | $124.99 | 55,500 | — | — |
| 2012-01-20 | $25.66 | $124.02 | 56,600 | — | — |
| 2012-01-19 | $25.11 | $121.36 | 70,300 | — | — |
| 2012-01-18 | $25.37 | $122.62 | 65,600 | — | — |
| 2012-01-17 | $24.67 | $119.24 | 32,300 | — | — |
| 2012-01-13 | $24.68 | $119.29 | 24,800 | — | — |
| 2012-01-12 | $24.52 | $118.51 | 57,300 | — | — |
| 2012-01-11 | $24.91 | $120.40 | 25,900 | — | — |
| 2012-01-10 | $24.62 | $119.00 | 71,200 | — | — |
| 2012-01-09 | $24.58 | $118.80 | 31,300 | — | — |
| 2012-01-06 | $24.45 | $118.17 | 45,600 | — | — |
| 2012-01-05 | $24.85 | $120.11 | 30,800 | — | — |
| 2012-01-04 | $24.53 | $118.56 | 100,100 | — | — |
| 2012-01-03 | $25.02 | $120.93 | 52,200 | — | — |