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
- 2005-11-18 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 | $27.25 | $27.25 | 48,600 | — | — |
| 2012-12-28 | $26.80 | $26.80 | 90,800 | — | — |
| 2012-12-27 | $26.60 | $26.60 | 19,400 | — | — |
| 2012-12-26 | $26.39 | $26.39 | 24,200 | — | — |
| 2012-12-24 | $26.52 | $26.52 | 7,200 | — | — |
| 2012-12-21 | $26.52 | $26.52 | 149,500 | — | — |
| 2012-12-20 | $26.25 | $26.25 | 66,700 | — | — |
| 2012-12-19 | $26.22 | $26.22 | 31,900 | — | — |
| 2012-12-18 | $26.27 | $26.27 | 33,100 | — | — |
| 2012-12-17 | $26.22 | $26.22 | 37,100 | — | — |
| 2012-12-14 | $25.39 | $25.39 | 56,600 | — | — |
| 2012-12-13 | $25.90 | $25.90 | 14,100 | — | — |
| 2012-12-12 | $25.94 | $25.94 | 42,500 | — | — |
| 2012-12-11 | $26.58 | $26.58 | 33,800 | — | — |
| 2012-12-10 | $26.52 | $26.52 | 22,400 | — | — |
| 2012-12-07 | $26.48 | $26.48 | 30,100 | — | — |
| 2012-12-06 | $26.34 | $26.34 | 39,300 | — | — |
| 2012-12-05 | $25.71 | $25.71 | 81,400 | — | — |
| 2012-12-04 | $25.83 | $25.83 | 70,600 | — | — |
| 2012-12-03 | $25.91 | $25.91 | 45,600 | — | — |
| 2012-11-30 | $25.88 | $25.88 | 94,800 | — | — |
| 2012-11-29 | $26.70 | $26.70 | 47,900 | — | — |
| 2012-11-28 | $26.53 | $26.53 | 51,800 | — | — |
| 2012-11-27 | $26.39 | $26.39 | 63,000 | — | — |
| 2012-11-26 | $26.30 | $26.30 | 63,900 | — | — |
| 2012-11-23 | $25.60 | $25.60 | 19,900 | — | — |
| 2012-11-21 | $25.57 | $25.57 | 35,700 | — | — |
| 2012-11-20 | $25.20 | $25.20 | 46,400 | — | — |
| 2012-11-19 | $24.85 | $24.85 | 45,900 | — | — |
| 2012-11-16 | $24.83 | $24.83 | 46,300 | — | — |
| 2012-11-15 | $24.83 | $24.83 | 30,400 | — | — |
| 2012-11-14 | $25.06 | $25.06 | 47,100 | — | — |
| 2012-11-13 | $25.11 | $25.11 | 23,700 | — | — |
| 2012-11-12 | $25.20 | $25.20 | 35,300 | — | — |
| 2012-11-09 | $24.93 | $24.93 | 20,400 | — | — |
| 2012-11-08 | $25.19 | $25.19 | 48,100 | — | — |
| 2012-11-07 | $25.33 | $25.33 | 53,500 | — | — |
| 2012-11-06 | $25.86 | $25.86 | 86,100 | — | — |
| 2012-11-05 | $25.65 | $25.65 | 55,700 | — | — |
| 2012-11-02 | $25.60 | $25.60 | 70,300 | — | — |
| 2012-11-01 | $26.00 | $26.00 | 42,600 | — | — |
| 2012-10-31 | $26.25 | $26.25 | 51,800 | — | — |
| 2012-10-26 | $26.46 | $26.46 | 70,700 | — | — |
| 2012-10-25 | $26.38 | $26.38 | 26,700 | — | — |
| 2012-10-24 | $26.17 | $26.17 | 102,000 | — | — |
| 2012-10-23 | $25.94 | $25.94 | 49,100 | — | — |
| 2012-10-22 | $26.10 | $26.10 | 21,900 | — | — |
| 2012-10-19 | $26.08 | $26.08 | 85,500 | — | — |
| 2012-10-18 | $26.76 | $26.76 | 40,500 | — | — |
| 2012-10-17 | $27.22 | $27.22 | 62,600 | — | — |
| 2012-10-16 | $27.44 | $27.44 | 31,500 | — | — |
| 2012-10-15 | $27.01 | $27.01 | 19,300 | — | — |
| 2012-10-12 | $26.80 | $26.80 | 23,800 | — | — |
| 2012-10-11 | $26.99 | $26.99 | 30,800 | — | — |
| 2012-10-10 | $27.35 | $27.35 | 33,100 | — | — |
| 2012-10-09 | $27.03 | $27.03 | 28,600 | — | — |
| 2012-10-08 | $27.53 | $27.53 | 34,200 | — | — |
| 2012-10-05 | $27.56 | $27.56 | 22,500 | — | — |
| 2012-10-04 | $27.49 | $27.49 | 45,200 | — | — |
| 2012-10-03 | $27.42 | $27.42 | 16,400 | — | — |
| 2012-10-02 | $27.68 | $27.68 | 106,400 | — | — |
| 2012-10-01 | $27.59 | $27.59 | 104,300 | — | — |
| 2012-09-28 | $27.14 | $27.14 | 93,700 | — | — |
| 2012-09-27 | $27.08 | $27.08 | 76,200 | — | — |
| 2012-09-26 | $26.91 | $26.91 | 63,900 | — | — |
| 2012-09-25 | $26.53 | $26.53 | 74,100 | — | — |
| 2012-09-24 | $26.80 | $26.80 | 76,900 | — | — |
| 2012-09-21 | $26.49 | $26.49 | 83,800 | — | — |
| 2012-09-20 | $26.31 | $26.31 | 30,000 | — | — |
| 2012-09-19 | $26.49 | $26.49 | 39,300 | — | — |
| 2012-09-18 | $26.61 | $26.61 | 68,100 | — | — |
| 2012-09-17 | $26.46 | $26.46 | 46,000 | — | — |
| 2012-09-14 | $26.76 | $26.76 | 118,200 | — | — |
| 2012-09-13 | $26.58 | $26.58 | 83,800 | — | — |
| 2012-09-12 | $25.88 | $25.88 | 24,300 | — | — |
| 2012-09-11 | $25.53 | $25.53 | 42,800 | — | — |
| 2012-09-10 | $25.42 | $25.42 | 28,800 | — | — |
| 2012-09-07 | $25.05 | $25.05 | 52,800 | — | — |
| 2012-09-06 | $25.19 | $25.19 | 101,100 | — | — |
| 2012-09-05 | $25.30 | $25.30 | 82,700 | — | — |
| 2012-09-04 | $25.29 | $25.29 | 68,200 | — | — |
| 2012-08-31 | $25.14 | $25.14 | 57,200 | — | — |
| 2012-08-30 | $25.28 | $25.28 | 66,300 | — | — |
| 2012-08-29 | $25.71 | $25.71 | 20,700 | — | — |
| 2012-08-28 | $25.60 | $25.60 | 25,900 | — | — |
| 2012-08-27 | $25.48 | $25.48 | 10,000 | — | — |
| 2012-08-24 | $25.40 | $25.40 | 22,700 | — | — |
| 2012-08-23 | $25.04 | $25.04 | 44,600 | — | — |
| 2012-08-22 | $25.39 | $25.39 | 16,100 | — | — |
| 2012-08-21 | $25.69 | $25.69 | 46,100 | — | — |
| 2012-08-20 | $25.75 | $25.75 | 23,000 | — | — |
| 2012-08-17 | $25.64 | $25.64 | 48,300 | — | — |
| 2012-08-16 | $24.82 | $24.82 | 51,700 | — | — |
| 2012-08-15 | $24.40 | $24.40 | 60,300 | — | — |
| 2012-08-14 | $24.36 | $24.36 | 45,700 | — | — |
| 2012-08-13 | $24.61 | $24.61 | 52,000 | — | — |
| 2012-08-10 | $24.94 | $24.94 | 29,700 | — | — |
| 2012-08-09 | $25.53 | $25.53 | 23,400 | — | — |
| 2012-08-08 | $25.92 | $25.92 | 62,800 | — | — |
| 2012-08-07 | $25.74 | $25.74 | 71,000 | — | — |
| 2012-08-06 | $25.34 | $25.34 | 62,700 | — | — |
| 2012-08-03 | $25.04 | $25.04 | 45,100 | — | — |
| 2012-08-02 | $24.39 | $24.39 | 45,100 | — | — |
| 2012-08-01 | $24.53 | $24.53 | 84,900 | — | — |
| 2012-07-31 | $24.97 | $24.97 | 98,400 | — | — |
| 2012-07-30 | $26.31 | $26.31 | 21,700 | — | — |
| 2012-07-27 | $26.85 | $26.85 | 51,600 | — | — |
| 2012-07-26 | $25.72 | $25.72 | 20,700 | — | — |
| 2012-07-25 | $25.87 | $25.87 | 17,100 | — | — |
| 2012-07-24 | $25.96 | $25.96 | 30,100 | — | — |
| 2012-07-23 | $25.85 | $25.85 | 23,500 | — | — |
| 2012-07-20 | $26.25 | $26.25 | 42,100 | — | — |
| 2012-07-19 | $26.89 | $26.89 | 27,000 | — | — |
| 2012-07-18 | $27.55 | $27.55 | 19,000 | — | — |
| 2012-07-17 | $27.30 | $27.30 | 19,800 | — | — |
| 2012-07-16 | $27.24 | $27.24 | 30,600 | — | — |
| 2012-07-13 | $27.77 | $27.77 | 32,300 | — | — |
| 2012-07-12 | $27.59 | $27.59 | 31,800 | — | — |
| 2012-07-11 | $27.59 | $27.59 | 46,600 | — | — |
| 2012-07-10 | $27.72 | $27.72 | 28,500 | — | — |
| 2012-07-09 | $27.57 | $27.57 | 35,700 | — | — |
| 2012-07-06 | $27.66 | $27.66 | 19,600 | — | — |
| 2012-07-05 | $27.73 | $27.73 | 24,900 | — | — |
| 2012-07-03 | $27.90 | $27.90 | 27,900 | — | — |
| 2012-07-02 | $27.81 | $27.81 | 83,100 | — | — |
| 2012-06-29 | $25.95 | $25.95 | 67,800 | — | — |
| 2012-06-28 | $25.98 | $25.98 | 23,200 | — | — |
| 2012-06-27 | $25.90 | $25.90 | 21,600 | — | — |
| 2012-06-26 | $25.59 | $25.59 | 34,300 | — | — |
| 2012-06-25 | $25.54 | $25.54 | 24,800 | — | — |
| 2012-06-22 | $25.97 | $25.97 | 101,200 | — | — |
| 2012-06-21 | $25.62 | $25.62 | 36,500 | — | — |
| 2012-06-20 | $26.24 | $26.24 | 35,500 | — | — |
| 2012-06-19 | $26.59 | $26.59 | 52,200 | — | — |
| 2012-06-18 | $26.25 | $26.25 | 39,200 | — | — |
| 2012-06-15 | $26.79 | $26.79 | 92,300 | — | — |
| 2012-06-14 | $26.90 | $26.90 | 54,400 | — | — |
| 2012-06-13 | $26.65 | $26.65 | 56,400 | — | — |
| 2012-06-12 | $26.78 | $26.78 | 53,200 | — | — |
| 2012-06-11 | $26.91 | $26.91 | 91,300 | — | — |
| 2012-06-08 | $27.69 | $27.69 | 66,100 | — | — |
| 2012-06-07 | $27.90 | $27.90 | 103,100 | — | — |
| 2012-06-06 | $27.95 | $27.95 | 80,100 | — | — |
| 2012-06-05 | $27.69 | $27.69 | 98,900 | — | — |
| 2012-06-04 | $27.31 | $27.31 | 45,300 | — | — |
| 2012-06-01 | $27.01 | $27.01 | 47,800 | — | — |
| 2012-05-31 | $27.39 | $27.39 | 123,400 | — | — |
| 2012-05-30 | $26.82 | $26.82 | 48,300 | — | — |
| 2012-05-29 | $27.35 | $27.35 | 41,600 | — | — |
| 2012-05-25 | $27.18 | $27.18 | 58,500 | — | — |
| 2012-05-24 | $27.10 | $27.10 | 72,700 | — | — |
| 2012-05-23 | $27.06 | $27.06 | 62,700 | — | — |
| 2012-05-22 | $26.97 | $26.97 | 72,900 | — | — |
| 2012-05-21 | $26.98 | $26.98 | 78,600 | — | — |
| 2012-05-18 | $26.62 | $26.62 | 115,000 | — | — |
| 2012-05-17 | $26.65 | $26.65 | 40,200 | — | — |
| 2012-05-16 | $26.78 | $26.78 | 29,000 | — | — |
| 2012-05-15 | $27.04 | $27.04 | 33,900 | — | — |
| 2012-05-14 | $26.54 | $26.54 | 51,000 | — | — |
| 2012-05-11 | $26.65 | $26.65 | 68,600 | — | — |
| 2012-05-10 | $26.50 | $26.50 | 146,000 | — | — |
| 2012-05-09 | $26.39 | $26.39 | 38,000 | — | — |
| 2012-05-08 | $26.46 | $26.46 | 29,100 | — | — |
| 2012-05-07 | $26.35 | $26.35 | 36,100 | — | — |
| 2012-05-04 | $26.13 | $26.13 | 46,500 | — | — |
| 2012-05-03 | $26.49 | $26.49 | 45,200 | — | — |
| 2012-05-02 | $26.73 | $26.73 | 28,000 | — | — |
| 2012-05-01 | $26.72 | $26.72 | 133,000 | — | — |
| 2012-04-30 | $26.72 | $26.72 | 66,900 | — | — |
| 2012-04-27 | $26.79 | $26.79 | 55,000 | — | — |
| 2012-04-26 | $26.57 | $26.57 | 25,300 | — | — |
| 2012-04-25 | $26.54 | $26.54 | 95,500 | — | — |
| 2012-04-24 | $26.29 | $26.29 | 84,100 | — | — |
| 2012-04-23 | $26.42 | $26.42 | 145,200 | — | — |
| 2012-04-20 | $26.30 | $26.30 | 242,300 | — | — |
| 2012-04-19 | $26.16 | $26.16 | 58,400 | — | — |
| 2012-04-18 | $26.11 | $26.11 | 48,400 | — | — |
| 2012-04-17 | $26.24 | $26.24 | 185,100 | — | — |
| 2012-04-16 | $25.95 | $25.95 | 47,400 | — | — |
| 2012-04-13 | $25.66 | $25.66 | 60,600 | — | — |
| 2012-04-12 | $25.81 | $25.81 | 48,400 | — | — |
| 2012-04-11 | $25.77 | $25.77 | 217,500 | — | — |
| 2012-04-10 | $25.15 | $25.15 | 117,700 | — | — |
| 2012-04-09 | $25.06 | $25.06 | 40,400 | — | — |
| 2012-04-05 | $25.11 | $25.11 | 33,700 | — | — |
| 2012-04-04 | $25.04 | $25.04 | 44,900 | — | — |
| 2012-04-03 | $25.51 | $25.51 | 102,200 | — | — |
| 2012-04-02 | $25.46 | $25.46 | 91,600 | — | — |
| 2012-03-30 | $24.74 | $24.74 | 65,700 | — | — |
| 2012-03-29 | $24.61 | $24.61 | 43,700 | — | — |
| 2012-03-28 | $24.91 | $24.91 | 39,000 | — | — |
| 2012-03-27 | $24.75 | $24.75 | 87,000 | — | — |
| 2012-03-26 | $24.93 | $24.93 | 86,400 | — | — |
| 2012-03-23 | $24.24 | $24.24 | 30,000 | — | — |
| 2012-03-22 | $23.75 | $23.75 | 29,400 | — | — |
| 2012-03-21 | $23.87 | $23.87 | 30,700 | — | — |
| 2012-03-20 | $23.99 | $23.99 | 36,900 | — | — |
| 2012-03-19 | $24.11 | $24.11 | 70,800 | — | — |
| 2012-03-16 | $23.91 | $23.91 | 112,300 | — | — |
| 2012-03-15 | $23.80 | $23.80 | 42,500 | — | — |
| 2012-03-14 | $23.75 | $23.75 | 41,900 | — | — |
| 2012-03-13 | $24.14 | $24.14 | 66,800 | — | — |
| 2012-03-12 | $23.65 | $23.65 | 29,600 | — | — |
| 2012-03-09 | $23.72 | $23.72 | 49,300 | — | — |
| 2012-03-08 | $23.62 | $23.62 | 34,200 | — | — |
| 2012-03-07 | $23.63 | $23.63 | 54,200 | — | — |
| 2012-03-06 | $23.41 | $23.41 | 49,100 | — | — |
| 2012-03-05 | $23.82 | $23.82 | 56,100 | — | — |
| 2012-03-02 | $23.48 | $23.48 | 146,600 | — | — |
| 2012-03-01 | $22.39 | $22.39 | 127,300 | — | — |
| 2012-02-29 | $22.56 | $22.56 | 112,800 | — | — |
| 2012-02-28 | $22.85 | $22.85 | 417,500 | — | — |
| 2012-02-27 | $22.99 | $22.99 | 60,800 | — | — |
| 2012-02-24 | $23.40 | $23.40 | 27,500 | — | — |
| 2012-02-23 | $23.80 | $23.80 | 45,500 | — | — |
| 2012-02-22 | $23.48 | $23.48 | 81,900 | — | — |
| 2012-02-21 | $23.88 | $23.88 | 38,800 | — | — |
| 2012-02-17 | $23.96 | $23.96 | 54,500 | — | — |
| 2012-02-16 | $23.91 | $23.91 | 64,100 | — | — |
| 2012-02-15 | $23.30 | $23.30 | 66,800 | — | — |
| 2012-02-14 | $23.49 | $23.49 | 30,200 | — | — |
| 2012-02-13 | $23.83 | $23.83 | 33,700 | — | — |
| 2012-02-10 | $23.66 | $23.66 | 56,000 | — | — |
| 2012-02-09 | $24.25 | $24.25 | 28,500 | — | — |
| 2012-02-08 | $24.58 | $24.58 | 37,500 | — | — |
| 2012-02-07 | $24.64 | $24.64 | 16,100 | — | — |
| 2012-02-06 | $24.92 | $24.92 | 21,600 | — | — |
| 2012-02-03 | $25.08 | $25.08 | 78,200 | — | — |
| 2012-02-02 | $24.46 | $24.46 | 73,300 | — | — |
| 2012-02-01 | $24.57 | $24.57 | 80,200 | — | — |
| 2012-01-31 | $24.59 | $24.59 | 41,100 | — | — |
| 2012-01-30 | $24.35 | $24.35 | 46,500 | — | — |
| 2012-01-27 | $24.32 | $24.32 | 59,800 | — | — |
| 2012-01-26 | $24.04 | $24.04 | 51,800 | — | — |
| 2012-01-25 | $23.84 | $23.84 | 61,400 | — | — |
| 2012-01-24 | $23.47 | $23.47 | 41,800 | — | — |
| 2012-01-23 | $23.04 | $23.04 | 23,000 | — | — |
| 2012-01-20 | $23.34 | $23.34 | 58,200 | — | — |
| 2012-01-19 | $23.15 | $23.15 | 55,400 | — | — |
| 2012-01-18 | $22.95 | $22.95 | 55,000 | — | — |
| 2012-01-17 | $22.59 | $22.59 | 69,200 | — | — |
| 2012-01-13 | $22.51 | $22.51 | 59,400 | — | — |
| 2012-01-12 | $22.67 | $22.67 | 43,800 | — | — |
| 2012-01-11 | $22.81 | $22.81 | 73,800 | — | — |
| 2012-01-10 | $22.99 | $22.99 | 39,800 | — | — |
| 2012-01-09 | $22.64 | $22.64 | 39,700 | — | — |
| 2012-01-06 | $23.17 | $23.17 | 57,100 | — | — |
| 2012-01-05 | $23.52 | $23.52 | 95,800 | — | — |
| 2012-01-04 | $23.31 | $23.31 | 39,400 | — | — |
| 2012-01-03 | $22.89 | $22.89 | 58,500 | — | — |