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
- 1980-03-17 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 | $21.55 | $23.49 | 1,383,200 | — | — |
| 2012-12-28 | $21.37 | $23.30 | 1,180,000 | — | — |
| 2012-12-27 | $21.63 | $23.59 | 878,200 | — | — |
| 2012-12-26 | $21.74 | $23.71 | 1,166,800 | — | — |
| 2012-12-24 | $22.08 | $24.07 | 380,800 | — | — |
| 2012-12-21 | $22.21 | $24.22 | 2,223,600 | — | — |
| 2012-12-20 | $22.46 | $24.49 | 1,093,800 | — | — |
| 2012-12-19 | $22.40 | $24.43 | 1,552,000 | — | — |
| 2012-12-18 | $22.18 | $24.19 | 1,741,800 | — | — |
| 2012-12-17 | $21.99 | $23.98 | 1,264,400 | — | — |
| 2012-12-14 | $21.58 | $23.53 | 1,152,800 | — | — |
| 2012-12-13 | $21.67 | $23.63 | 761,200 | — | — |
| 2012-12-12 | $21.56 | $23.51 | 828,800 | — | — |
| 2012-12-11 | $21.72 | $23.68 | 1,160,400 | — | — |
| 2012-12-10 | $21.28 | $23.20 | 1,109,400 | — | — |
| 2012-12-07 | $21.25 | $23.17 | 1,364,000 | — | — |
| 2012-12-06 | $21.26 | $23.18 | 1,186,200 | — | — |
| 2012-12-05 | $21.24 | $23.16 | 1,409,200 | — | — |
| 2012-12-04 | $21.30 | $23.22 | 1,263,200 | — | — |
| 2012-12-03 | $21.25 | $23.17 | 1,196,400 | — | — |
| 2012-11-30 | $21.38 | $23.31 | 3,951,400 | — | — |
| 2012-11-29 | $21.31 | $23.23 | 959,600 | — | — |
| 2012-11-28 | $21.28 | $23.21 | 1,643,400 | — | — |
| 2012-11-27 | $21.14 | $23.05 | 1,012,200 | — | — |
| 2012-11-26 | $21.24 | $23.16 | 1,164,000 | — | — |
| 2012-11-23 | $21.25 | $23.17 | 636,800 | — | — |
| 2012-11-21 | $20.91 | $22.80 | 818,800 | — | — |
| 2012-11-20 | $20.91 | $22.80 | 1,662,000 | — | — |
| 2012-11-19 | $20.76 | $22.64 | 1,756,400 | — | — |
| 2012-11-16 | $20.36 | $22.20 | 1,988,000 | — | — |
| 2012-11-15 | $20.44 | $22.29 | 1,922,000 | — | — |
| 2012-11-14 | $20.26 | $22.09 | 1,863,800 | — | — |
| 2012-11-13 | $20.66 | $22.53 | 1,856,400 | — | — |
| 2012-11-12 | $20.67 | $22.54 | 1,435,800 | — | — |
| 2012-11-09 | $20.34 | $22.19 | 1,566,600 | — | — |
| 2012-11-08 | $20.58 | $22.44 | 2,022,800 | — | — |
| 2012-11-07 | $20.23 | $22.05 | 1,898,400 | — | — |
| 2012-11-06 | $20.73 | $22.61 | 2,213,800 | — | — |
| 2012-11-05 | $20.07 | $21.88 | 2,141,600 | — | — |
| 2012-11-02 | $19.52 | $21.29 | 1,334,200 | — | — |
| 2012-11-01 | $19.50 | $21.26 | 2,068,800 | — | — |
| 2012-10-31 | $19.12 | $20.85 | 1,515,800 | — | — |
| 2012-10-26 | $19.15 | $20.88 | 2,113,600 | — | — |
| 2012-10-25 | $19.08 | $20.81 | 1,402,800 | — | — |
| 2012-10-24 | $19.17 | $20.91 | 1,392,000 | — | — |
| 2012-10-23 | $19.11 | $20.84 | 1,260,000 | — | — |
| 2012-10-22 | $19.04 | $20.76 | 1,262,400 | — | — |
| 2012-10-19 | $18.89 | $20.59 | 1,194,200 | — | — |
| 2012-10-18 | $19.08 | $20.81 | 1,351,200 | — | — |
| 2012-10-17 | $18.89 | $20.59 | 1,112,600 | — | — |
| 2012-10-16 | $18.73 | $20.42 | 1,140,200 | — | — |
| 2012-10-15 | $18.55 | $20.23 | 643,400 | — | — |
| 2012-10-12 | $18.41 | $20.08 | 647,600 | — | — |
| 2012-10-11 | $18.28 | $19.93 | 881,400 | — | — |
| 2012-10-10 | $18.29 | $19.94 | 1,134,000 | — | — |
| 2012-10-09 | $18.22 | $19.86 | 1,123,800 | — | — |
| 2012-10-08 | $18.48 | $20.15 | 1,593,600 | — | — |
| 2012-10-05 | $18.26 | $19.91 | 672,000 | — | — |
| 2012-10-04 | $18.15 | $19.79 | 942,000 | — | — |
| 2012-10-03 | $18.21 | $19.85 | 1,384,000 | — | — |
| 2012-10-02 | $17.84 | $19.45 | 947,000 | — | — |
| 2012-10-01 | $17.58 | $19.18 | 1,748,400 | — | — |
| 2012-09-28 | $17.53 | $19.12 | 1,430,600 | — | — |
| 2012-09-27 | $17.76 | $19.37 | 1,217,000 | — | — |
| 2012-09-26 | $17.87 | $19.49 | 2,362,600 | — | — |
| 2012-09-25 | $16.83 | $18.36 | 2,041,400 | — | — |
| 2012-09-24 | $16.82 | $18.34 | 1,702,800 | — | — |
| 2012-09-21 | $16.86 | $18.39 | 1,369,600 | — | — |
| 2012-09-20 | $17.06 | $18.60 | 872,000 | — | — |
| 2012-09-19 | $17.25 | $18.82 | 1,345,000 | — | — |
| 2012-09-18 | $17.04 | $18.58 | 1,266,200 | — | — |
| 2012-09-17 | $17.21 | $18.77 | 1,129,800 | — | — |
| 2012-09-14 | $17.29 | $18.85 | 1,897,200 | — | — |
| 2012-09-13 | $17.43 | $19.01 | 769,200 | — | — |
| 2012-09-12 | $17.36 | $18.93 | 877,600 | — | — |
| 2012-09-11 | $17.23 | $18.79 | 1,071,800 | — | — |
| 2012-09-10 | $17.41 | $18.99 | 1,123,400 | — | — |
| 2012-09-07 | $17.40 | $18.97 | 875,600 | — | — |
| 2012-09-06 | $17.18 | $18.73 | 1,064,400 | — | — |
| 2012-09-05 | $16.92 | $18.45 | 1,495,800 | — | — |
| 2012-09-04 | $16.75 | $18.26 | 1,154,400 | — | — |
| 2012-08-31 | $16.78 | $18.29 | 611,400 | — | — |
| 2012-08-30 | $16.78 | $18.29 | 563,600 | — | — |
| 2012-08-29 | $16.75 | $18.27 | 882,200 | — | — |
| 2012-08-28 | $16.79 | $18.31 | 1,200,600 | — | — |
| 2012-08-27 | $16.96 | $18.49 | 1,014,400 | — | — |
| 2012-08-24 | $17.04 | $18.58 | 597,600 | — | — |
| 2012-08-23 | $17.02 | $18.56 | 1,016,800 | — | — |
| 2012-08-22 | $17.24 | $18.79 | 899,800 | — | — |
| 2012-08-21 | $17.41 | $18.99 | 1,184,800 | — | — |
| 2012-08-20 | $17.39 | $18.96 | 1,155,200 | — | — |
| 2012-08-17 | $17.09 | $18.64 | 1,004,200 | — | — |
| 2012-08-16 | $17.09 | $18.64 | 891,400 | — | — |
| 2012-08-15 | $17.06 | $18.60 | 1,151,400 | — | — |
| 2012-08-14 | $16.99 | $18.52 | 955,800 | — | — |
| 2012-08-13 | $17.05 | $18.59 | 1,048,200 | — | — |
| 2012-08-10 | $17.09 | $18.64 | 1,060,800 | — | — |
| 2012-08-09 | $17.16 | $18.71 | 1,667,800 | — | — |
| 2012-08-08 | $17.29 | $18.85 | 2,738,800 | — | — |
| 2012-08-07 | $17.42 | $18.99 | 2,568,800 | — | — |
| 2012-08-06 | $17.42 | $19.00 | 1,505,200 | — | — |
| 2012-08-03 | $17.22 | $18.77 | 1,046,800 | — | — |
| 2012-08-02 | $16.89 | $18.42 | 1,589,200 | — | — |
| 2012-08-01 | $16.99 | $18.52 | 1,608,200 | — | — |
| 2012-07-31 | $17.42 | $19.00 | 1,600,400 | — | — |
| 2012-07-30 | $17.47 | $19.05 | 1,926,800 | — | — |
| 2012-07-27 | $17.54 | $19.13 | 1,138,400 | — | — |
| 2012-07-26 | $17.31 | $18.88 | 1,569,000 | — | — |
| 2012-07-25 | $17.23 | $18.78 | 2,060,000 | — | — |
| 2012-07-24 | $17.34 | $18.91 | 1,639,000 | — | — |
| 2012-07-23 | $17.78 | $19.39 | 1,727,400 | — | — |
| 2012-07-20 | $17.91 | $19.53 | 1,930,200 | — | — |
| 2012-07-19 | $18.25 | $19.90 | 2,450,000 | — | — |
| 2012-07-18 | $18.67 | $20.36 | 1,881,200 | — | — |
| 2012-07-17 | $18.62 | $20.30 | 1,109,200 | — | — |
| 2012-07-16 | $18.63 | $20.32 | 1,123,000 | — | — |
| 2012-07-13 | $18.48 | $20.15 | 1,412,600 | — | — |
| 2012-07-12 | $18.23 | $19.88 | 1,811,400 | — | — |
| 2012-07-11 | $18.30 | $19.96 | 3,017,200 | — | — |
| 2012-07-10 | $17.85 | $19.46 | 2,186,800 | — | — |
| 2012-07-09 | $18.07 | $19.70 | 3,523,400 | — | — |
| 2012-07-06 | $18.98 | $20.70 | 2,238,000 | — | — |
| 2012-07-05 | $18.81 | $20.51 | 2,833,000 | — | — |
| 2012-07-03 | $18.38 | $20.04 | 1,257,600 | — | — |
| 2012-07-02 | $18.22 | $19.86 | 1,593,400 | — | — |
| 2012-06-29 | $17.95 | $19.57 | 1,690,800 | — | — |
| 2012-06-28 | $18.00 | $19.63 | 1,388,200 | — | — |
| 2012-06-27 | $18.12 | $19.76 | 1,525,400 | — | — |
| 2012-06-26 | $17.86 | $19.47 | 1,298,000 | — | — |
| 2012-06-25 | $17.64 | $19.24 | 1,250,000 | — | — |
| 2012-06-22 | $18.07 | $19.70 | 6,309,600 | — | — |
| 2012-06-21 | $17.99 | $19.62 | 2,377,400 | — | — |
| 2012-06-20 | $18.05 | $19.68 | 1,635,200 | — | — |
| 2012-06-19 | $17.88 | $19.50 | 1,361,400 | — | — |
| 2012-06-18 | $17.63 | $19.22 | 1,876,000 | — | — |
| 2012-06-15 | $17.29 | $18.85 | 2,013,800 | — | — |
| 2012-06-14 | $17.61 | $19.20 | 2,099,000 | — | — |
| 2012-06-13 | $17.50 | $19.08 | 1,441,400 | — | — |
| 2012-06-12 | $17.36 | $18.93 | 1,366,400 | — | — |
| 2012-06-11 | $17.29 | $18.85 | 2,258,200 | — | — |
| 2012-06-08 | $17.37 | $18.94 | 1,806,400 | — | — |
| 2012-06-07 | $16.90 | $18.43 | 1,903,800 | — | — |
| 2012-06-06 | $16.74 | $18.25 | 1,215,200 | — | — |
| 2012-06-05 | $16.32 | $17.79 | 1,301,000 | — | — |
| 2012-06-04 | $16.18 | $17.64 | 1,725,800 | — | — |
| 2012-06-01 | $16.91 | $18.43 | 1,491,800 | — | — |
| 2012-05-31 | $17.15 | $18.70 | 2,012,400 | — | — |
| 2012-05-30 | $16.81 | $18.33 | 1,373,200 | — | — |
| 2012-05-29 | $17.07 | $18.61 | 1,466,600 | — | — |
| 2012-05-25 | $16.98 | $18.52 | 1,156,600 | — | — |
| 2012-05-24 | $16.92 | $18.45 | 1,953,800 | — | — |
| 2012-05-23 | $16.12 | $17.57 | 1,626,000 | — | — |
| 2012-05-22 | $16.23 | $17.69 | 1,003,600 | — | — |
| 2012-05-21 | $16.38 | $17.86 | 1,361,600 | — | — |
| 2012-05-18 | $16.17 | $17.63 | 2,745,800 | — | — |
| 2012-05-17 | $16.10 | $17.56 | 1,508,200 | — | — |
| 2012-05-16 | $16.86 | $18.38 | 1,230,600 | — | — |
| 2012-05-15 | $16.81 | $18.33 | 981,200 | — | — |
| 2012-05-14 | $16.97 | $18.50 | 1,052,400 | — | — |
| 2012-05-11 | $17.08 | $18.63 | 1,004,600 | — | — |
| 2012-05-10 | $17.00 | $18.54 | 1,283,400 | — | — |
| 2012-05-09 | $16.96 | $18.49 | 1,612,200 | — | — |
| 2012-05-08 | $17.05 | $18.59 | 2,606,800 | — | — |
| 2012-05-07 | $16.76 | $18.28 | 2,101,800 | — | — |
| 2012-05-04 | $16.57 | $18.06 | 2,162,000 | — | — |
| 2012-05-03 | $16.62 | $18.12 | 3,073,600 | — | — |
| 2012-05-02 | $16.51 | $18.00 | 3,012,000 | — | — |
| 2012-05-01 | $16.81 | $18.33 | 2,708,600 | — | — |
| 2012-04-30 | $16.90 | $18.43 | 2,274,000 | — | — |
| 2012-04-27 | $17.00 | $18.54 | 2,031,400 | — | — |
| 2012-04-26 | $17.00 | $18.53 | 1,199,200 | — | — |
| 2012-04-25 | $17.15 | $18.70 | 1,218,400 | — | — |
| 2012-04-24 | $16.98 | $18.51 | 1,286,800 | — | — |
| 2012-04-23 | $16.91 | $18.44 | 1,751,400 | — | — |
| 2012-04-20 | $17.25 | $18.82 | 1,895,800 | — | — |
| 2012-04-19 | $17.34 | $18.91 | 1,953,600 | — | — |
| 2012-04-18 | $17.49 | $19.07 | 1,397,600 | — | — |
| 2012-04-17 | $17.62 | $19.21 | 1,704,600 | — | — |
| 2012-04-16 | $17.45 | $19.03 | 1,302,200 | — | — |
| 2012-04-13 | $17.38 | $18.95 | 1,060,000 | — | — |
| 2012-04-12 | $17.64 | $19.23 | 1,266,000 | — | — |
| 2012-04-11 | $17.23 | $18.79 | 1,364,600 | — | — |
| 2012-04-10 | $17.13 | $18.67 | 2,212,000 | — | — |
| 2012-04-09 | $17.63 | $19.23 | 1,530,600 | — | — |
| 2012-04-05 | $18.04 | $19.67 | 1,202,800 | — | — |
| 2012-04-04 | $18.17 | $19.81 | 1,771,600 | — | — |
| 2012-04-03 | $18.05 | $19.68 | 1,444,600 | — | — |
| 2012-04-02 | $17.82 | $19.43 | 1,587,600 | — | — |
| 2012-03-30 | $17.91 | $19.53 | 1,146,600 | — | — |
| 2012-03-29 | $18.12 | $19.76 | 1,250,800 | — | — |
| 2012-03-28 | $18.04 | $19.67 | 2,133,800 | — | — |
| 2012-03-27 | $17.75 | $19.36 | 1,190,200 | — | — |
| 2012-03-26 | $18.00 | $19.62 | 1,654,000 | — | — |
| 2012-03-23 | $17.34 | $18.91 | 1,427,000 | — | — |
| 2012-03-22 | $17.30 | $18.87 | 2,059,400 | — | — |
| 2012-03-21 | $17.58 | $19.17 | 1,228,400 | — | — |
| 2012-03-20 | $17.65 | $19.25 | 1,650,200 | — | — |
| 2012-03-19 | $17.58 | $19.17 | 1,676,800 | — | — |
| 2012-03-16 | $17.45 | $19.03 | 7,539,200 | — | — |
| 2012-03-15 | $17.99 | $19.62 | 3,040,800 | — | — |
| 2012-03-14 | $17.31 | $18.88 | 1,910,800 | — | — |
| 2012-03-13 | $17.50 | $19.09 | 1,774,400 | — | — |
| 2012-03-12 | $17.19 | $18.75 | 1,340,400 | — | — |
| 2012-03-09 | $17.37 | $18.94 | 1,371,200 | — | — |
| 2012-03-08 | $17.17 | $18.72 | 2,642,400 | — | — |
| 2012-03-07 | $17.09 | $18.64 | 1,536,000 | — | — |
| 2012-03-06 | $17.09 | $18.64 | 1,802,000 | — | — |
| 2012-03-05 | $17.13 | $18.68 | 1,713,200 | — | — |
| 2012-03-02 | $17.28 | $18.84 | 2,253,200 | — | — |
| 2012-03-01 | $17.38 | $18.95 | 1,930,400 | — | — |
| 2012-02-29 | $17.14 | $18.69 | 2,480,400 | — | — |
| 2012-02-28 | $17.38 | $18.95 | 2,112,800 | — | — |
| 2012-02-27 | $17.30 | $18.87 | 2,110,000 | — | — |
| 2012-02-24 | $16.97 | $18.50 | 2,365,600 | — | — |
| 2012-02-23 | $17.31 | $18.87 | 2,714,800 | — | — |
| 2012-02-22 | $17.52 | $19.11 | 4,262,000 | — | — |
| 2012-02-21 | $18.12 | $19.76 | 3,622,800 | — | — |
| 2012-02-17 | $19.09 | $20.82 | 1,840,000 | — | — |
| 2012-02-16 | $19.27 | $21.01 | 1,939,200 | — | — |
| 2012-02-15 | $18.69 | $20.38 | 2,184,800 | — | — |
| 2012-02-14 | $19.00 | $20.72 | 1,460,400 | — | — |
| 2012-02-13 | $18.94 | $20.65 | 913,600 | — | — |
| 2012-02-10 | $18.63 | $20.31 | 1,110,800 | — | — |
| 2012-02-09 | $19.01 | $20.73 | 1,352,000 | — | — |
| 2012-02-08 | $18.93 | $20.64 | 1,442,400 | — | — |
| 2012-02-07 | $19.21 | $20.95 | 1,378,000 | — | — |
| 2012-02-06 | $19.36 | $21.11 | 1,407,200 | — | — |
| 2012-02-03 | $19.59 | $21.37 | 1,560,000 | — | — |
| 2012-02-02 | $19.36 | $21.11 | 1,512,800 | — | — |
| 2012-02-01 | $19.42 | $21.18 | 1,704,400 | — | — |
| 2012-01-31 | $19.03 | $20.75 | 2,098,800 | — | — |
| 2012-01-30 | $18.64 | $20.32 | 1,359,600 | — | — |
| 2012-01-27 | $18.64 | $20.33 | 1,625,600 | — | — |
| 2012-01-26 | $18.18 | $19.82 | 3,015,600 | — | — |
| 2012-01-25 | $18.86 | $20.57 | 1,987,200 | — | — |
| 2012-01-24 | $18.57 | $20.24 | 1,202,800 | — | — |
| 2012-01-23 | $18.43 | $20.10 | 1,347,200 | — | — |
| 2012-01-20 | $18.38 | $20.04 | 1,000,000 | — | — |
| 2012-01-19 | $18.50 | $20.18 | 1,579,200 | — | — |
| 2012-01-18 | $18.35 | $20.01 | 1,113,600 | — | — |
| 2012-01-17 | $18.09 | $19.73 | 1,016,400 | — | — |
| 2012-01-13 | $18.13 | $19.77 | 1,800,000 | — | — |
| 2012-01-12 | $18.04 | $19.67 | 2,230,800 | — | — |
| 2012-01-11 | $18.21 | $19.86 | 2,420,800 | — | — |
| 2012-01-10 | $18.48 | $20.15 | 1,745,600 | — | — |
| 2012-01-09 | $18.69 | $20.38 | 1,644,000 | — | — |
| 2012-01-06 | $18.47 | $20.14 | 1,942,800 | — | — |
| 2012-01-05 | $18.81 | $20.51 | 1,483,200 | — | — |
| 2012-01-04 | $18.61 | $20.29 | 1,688,000 | — | — |
| 2012-01-03 | $18.49 | $20.16 | 2,173,600 | — | — |