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
- 2002-08-02 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 | $30.15 | $50.49 | 23,688 | — | — |
| 2012-12-28 | $30.40 | $50.92 | 24,329 | — | — |
| 2012-12-27 | $29.41 | $49.27 | 33,932 | — | — |
| 2012-12-26 | $29.36 | $49.18 | 17,606 | — | — |
| 2012-12-24 | $29.13 | $48.80 | 18,567 | — | — |
| 2012-12-21 | $29.22 | $48.95 | 63,382 | — | — |
| 2012-12-20 | $30.02 | $50.28 | 57,940 | — | — |
| 2012-12-19 | $29.83 | $49.97 | 5,122 | — | — |
| 2012-12-18 | $29.74 | $49.81 | 18,887 | — | — |
| 2012-12-17 | $29.53 | $49.47 | 36,173 | — | — |
| 2012-12-14 | $29.40 | $49.25 | 30,091 | — | — |
| 2012-12-13 | $29.26 | $49.02 | 44,496 | — | — |
| 2012-12-12 | $29.30 | $49.08 | 29,770 | — | — |
| 2012-12-11 | $28.93 | $48.45 | 54,419 | — | — |
| 2012-12-10 | $28.59 | $47.89 | 36,813 | — | — |
| 2012-12-07 | $28.33 | $47.45 | 40,974 | — | — |
| 2012-12-06 | $28.27 | $47.34 | 21,448 | — | — |
| 2012-12-05 | $28.26 | $47.33 | 50,578 | — | — |
| 2012-12-04 | $28.02 | $46.93 | 27,530 | — | — |
| 2012-12-03 | $27.62 | $46.26 | 19,207 | — | — |
| 2012-11-30 | $28.18 | $47.21 | 121,963 | — | — |
| 2012-11-29 | $27.92 | $46.76 | 37,453 | — | — |
| 2012-11-28 | $27.80 | $46.57 | 60,181 | — | — |
| 2012-11-27 | $27.37 | $45.85 | 47,057 | — | — |
| 2012-11-26 | $27.46 | $45.99 | 65,623 | — | — |
| 2012-11-23 | $27.67 | $46.35 | 38,093 | — | — |
| 2012-11-21 | $27.57 | $46.19 | 46,736 | — | — |
| 2012-11-20 | $27.79 | $46.54 | 62,422 | — | — |
| 2012-11-19 | $27.74 | $46.46 | 59,541 | — | — |
| 2012-11-16 | $27.52 | $46.10 | 125,164 | — | — |
| 2012-11-15 | $27.80 | $46.57 | 99,235 | — | — |
| 2012-11-14 | $26.99 | $45.21 | 40,334 | — | — |
| 2012-11-13 | $27.00 | $45.22 | 23,688 | — | — |
| 2012-11-12 | $27.42 | $45.93 | 15,045 | — | — |
| 2012-11-09 | $27.22 | $45.59 | 59,541 | — | — |
| 2012-11-08 | $27.59 | $46.21 | 38,734 | — | — |
| 2012-11-07 | $27.69 | $46.38 | 42,895 | — | — |
| 2012-11-06 | $27.73 | $46.45 | 97,314 | — | — |
| 2012-11-05 | $27.93 | $46.79 | 92,193 | — | — |
| 2012-11-02 | $27.97 | $46.85 | 37,453 | — | — |
| 2012-11-01 | $27.88 | $46.70 | 18,887 | — | — |
| 2012-10-31 | $27.62 | $46.26 | 130,926 | — | — |
| 2012-10-26 | $27.26 | $45.66 | 32,331 | — | — |
| 2012-10-25 | $27.09 | $45.37 | 52,178 | — | — |
| 2012-10-24 | $27.08 | $45.36 | 80,028 | — | — |
| 2012-10-23 | $27.14 | $45.46 | 32,652 | — | — |
| 2012-10-22 | $27.32 | $45.77 | 34,572 | — | — |
| 2012-10-19 | $27.26 | $45.65 | 88,991 | — | — |
| 2012-10-18 | $27.88 | $46.70 | 139,249 | — | — |
| 2012-10-17 | $27.64 | $46.30 | 97,955 | — | — |
| 2012-10-16 | $27.42 | $45.92 | 86,751 | — | — |
| 2012-10-15 | $27.24 | $45.63 | 15,686 | — | — |
| 2012-10-12 | $27.18 | $45.52 | 62,102 | — | — |
| 2012-10-11 | $27.29 | $45.71 | 45,776 | — | — |
| 2012-10-10 | $27.13 | $45.44 | 123,243 | — | — |
| 2012-10-09 | $27.15 | $45.47 | 35,212 | — | — |
| 2012-10-08 | $27.22 | $45.58 | 45,776 | — | — |
| 2012-10-05 | $27.23 | $45.61 | 73,306 | — | — |
| 2012-10-04 | $27.26 | $45.66 | 100,515 | — | — |
| 2012-10-03 | $26.54 | $44.45 | 67,864 | — | — |
| 2012-10-02 | $26.13 | $43.77 | 79,068 | — | — |
| 2012-10-01 | $26.08 | $43.69 | 116,841 | — | — |
| 2012-09-28 | $26.05 | $43.64 | 174,462 | — | — |
| 2012-09-27 | $26.08 | $43.68 | 138,609 | — | — |
| 2012-09-26 | $25.84 | $43.29 | 185,345 | — | — |
| 2012-09-25 | $25.58 | $42.84 | 304,747 | — | — |
| 2012-09-24 | $25.37 | $42.49 | 211,595 | — | — |
| 2012-09-21 | $25.09 | $42.03 | 442,076 | — | — |
| 2012-09-20 | $25.69 | $43.03 | 90,272 | — | — |
| 2012-09-19 | $25.80 | $43.21 | 110,439 | — | — |
| 2012-09-18 | $25.96 | $43.48 | 66,583 | — | — |
| 2012-09-17 | $26.18 | $43.85 | 29,450 | — | — |
| 2012-09-14 | $26.29 | $44.04 | 316,272 | — | — |
| 2012-09-13 | $26.87 | $45.01 | 61,142 | — | — |
| 2012-09-12 | $26.96 | $45.16 | 121,003 | — | — |
| 2012-09-11 | $27.04 | $45.29 | 94,433 | — | — |
| 2012-09-10 | $26.59 | $44.53 | 94,113 | — | — |
| 2012-09-07 | $26.59 | $44.54 | 60,821 | — | — |
| 2012-09-06 | $26.13 | $43.77 | 153,974 | — | — |
| 2012-09-05 | $26.07 | $43.66 | 52,499 | — | — |
| 2012-09-04 | $26.08 | $43.68 | 95,714 | — | — |
| 2012-08-31 | $26.32 | $44.09 | 55,059 | — | — |
| 2012-08-30 | $25.88 | $43.36 | 29,130 | — | — |
| 2012-08-29 | $26.03 | $43.59 | 43,535 | — | — |
| 2012-08-28 | $26.18 | $43.85 | 199,750 | — | — |
| 2012-08-27 | $25.93 | $43.42 | 35,533 | — | — |
| 2012-08-24 | $26.18 | $43.85 | 37,133 | — | — |
| 2012-08-23 | $26.14 | $43.79 | 39,694 | — | — |
| 2012-08-22 | $26.09 | $43.70 | 49,938 | — | — |
| 2012-08-21 | $26.27 | $44.00 | 32,972 | — | — |
| 2012-08-20 | $26.33 | $44.10 | 152,054 | — | — |
| 2012-08-17 | $26.32 | $44.08 | 59,861 | — | — |
| 2012-08-16 | $26.02 | $43.58 | 75,547 | — | — |
| 2012-08-15 | $25.88 | $43.34 | 33,292 | — | — |
| 2012-08-14 | $25.88 | $43.36 | 15,045 | — | — |
| 2012-08-13 | $26.11 | $43.73 | 203,912 | — | — |
| 2012-08-10 | $26.22 | $43.92 | 118,762 | — | — |
| 2012-08-09 | $26.58 | $44.51 | 45,776 | — | — |
| 2012-08-08 | $26.62 | $44.58 | 46,736 | — | — |
| 2012-08-07 | $26.52 | $44.41 | 33,612 | — | — |
| 2012-08-06 | $26.54 | $44.46 | 31,371 | — | — |
| 2012-08-03 | $26.54 | $44.46 | 42,895 | — | — |
| 2012-08-02 | $25.58 | $42.85 | 43,215 | — | — |
| 2012-08-01 | $26.21 | $43.90 | 87,071 | — | — |
| 2012-07-31 | $26.69 | $44.71 | 48,977 | — | — |
| 2012-07-30 | $26.50 | $44.39 | 70,105 | — | — |
| 2012-07-27 | $26.55 | $44.47 | 143,731 | — | — |
| 2012-07-26 | $26.11 | $43.73 | 78,748 | — | — |
| 2012-07-25 | $25.80 | $43.21 | 36,813 | — | — |
| 2012-07-24 | $25.98 | $43.51 | 25,609 | — | — |
| 2012-07-23 | $26.21 | $43.90 | 17,286 | — | — |
| 2012-07-20 | $26.62 | $44.58 | 74,266 | — | — |
| 2012-07-19 | $26.72 | $44.75 | 27,210 | — | — |
| 2012-07-18 | $26.67 | $44.68 | 23,048 | — | — |
| 2012-07-17 | $26.42 | $44.26 | 47,697 | — | — |
| 2012-07-16 | $26.20 | $43.88 | 21,448 | — | — |
| 2012-07-13 | $26.39 | $44.20 | 38,734 | — | — |
| 2012-07-12 | $25.93 | $43.44 | 53,779 | — | — |
| 2012-07-11 | $26.28 | $44.01 | 31,051 | — | — |
| 2012-07-10 | $26.10 | $43.72 | 29,130 | — | — |
| 2012-07-09 | $26.23 | $43.94 | 26,889 | — | — |
| 2012-07-06 | $26.23 | $43.93 | 28,490 | — | — |
| 2012-07-05 | $26.40 | $44.22 | 65,623 | — | — |
| 2012-07-03 | $26.77 | $44.84 | 44,816 | — | — |
| 2012-07-02 | $26.49 | $44.37 | 52,819 | — | — |
| 2012-06-29 | $26.40 | $44.21 | 92,513 | — | — |
| 2012-06-28 | $25.59 | $42.86 | 108,518 | — | — |
| 2012-06-27 | $25.67 | $42.99 | 92,833 | — | — |
| 2012-06-26 | $25.47 | $42.66 | 118,122 | — | — |
| 2012-06-25 | $25.33 | $42.42 | 61,142 | — | — |
| 2012-06-22 | $25.93 | $43.42 | 63,702 | — | — |
| 2012-06-21 | $25.71 | $43.06 | 92,833 | — | — |
| 2012-06-20 | $26.18 | $43.84 | 159,416 | — | — |
| 2012-06-19 | $25.87 | $43.33 | 109,919 | — | — |
| 2012-06-18 | $25.38 | $42.51 | 74,367 | — | — |
| 2012-06-15 | $25.48 | $42.67 | 203,856 | — | — |
| 2012-06-14 | $25.52 | $42.75 | 92,958 | — | — |
| 2012-06-13 | $25.46 | $42.65 | 153,300 | — | — |
| 2012-06-12 | $25.33 | $42.42 | 63,603 | — | — |
| 2012-06-11 | $25.23 | $42.26 | 72,736 | — | — |
| 2012-06-08 | $25.81 | $43.22 | 134,708 | — | — |
| 2012-06-07 | $25.71 | $43.06 | 199,942 | — | — |
| 2012-06-06 | $25.49 | $42.70 | 67,517 | — | — |
| 2012-06-05 | $25.24 | $42.28 | 83,173 | — | — |
| 2012-06-04 | $24.94 | $41.78 | 112,528 | — | — |
| 2012-06-01 | $25.18 | $42.18 | 29,029 | — | — |
| 2012-05-31 | $25.33 | $42.42 | 87,087 | — | — |
| 2012-05-30 | $25.09 | $42.03 | 78,933 | — | — |
| 2012-05-29 | $25.60 | $42.88 | 124,597 | — | — |
| 2012-05-25 | $25.77 | $43.16 | 41,097 | — | — |
| 2012-05-24 | $25.51 | $42.73 | 70,453 | — | — |
| 2012-05-23 | $25.97 | $43.50 | 84,804 | — | — |
| 2012-05-22 | $25.88 | $43.35 | 58,710 | — | — |
| 2012-05-21 | $26.21 | $43.91 | 15,004 | — | — |
| 2012-05-18 | $25.85 | $43.29 | 63,603 | — | — |
| 2012-05-17 | $26.08 | $43.69 | 66,212 | — | — |
| 2012-05-16 | $26.77 | $44.83 | 133,403 | — | — |
| 2012-05-15 | $27.11 | $45.41 | 61,972 | — | — |
| 2012-05-14 | $27.85 | $46.65 | 59,037 | — | — |
| 2012-05-11 | $28.36 | $47.51 | 35,879 | — | — |
| 2012-05-10 | $28.60 | $47.90 | 79,912 | — | — |
| 2012-05-09 | $28.26 | $47.33 | 42,402 | — | — |
| 2012-05-08 | $28.52 | $47.76 | 60,015 | — | — |
| 2012-05-07 | $28.73 | $48.13 | 68,496 | — | — |
| 2012-05-04 | $28.54 | $47.81 | 64,908 | — | — |
| 2012-05-03 | $28.49 | $47.72 | 65,234 | — | — |
| 2012-05-02 | $28.65 | $47.98 | 61,972 | — | — |
| 2012-05-01 | $28.55 | $47.82 | 51,209 | — | — |
| 2012-04-30 | $28.70 | $48.08 | 35,879 | — | — |
| 2012-04-27 | $28.93 | $48.46 | 35,552 | — | — |
| 2012-04-26 | $28.60 | $47.91 | 69,800 | — | — |
| 2012-04-25 | $28.37 | $47.53 | 166,020 | — | — |
| 2012-04-24 | $28.38 | $47.54 | 45,990 | — | — |
| 2012-04-23 | $28.28 | $47.36 | 74,040 | — | — |
| 2012-04-20 | $28.65 | $47.99 | 23,158 | — | — |
| 2012-04-19 | $28.23 | $47.28 | 48,599 | — | — |
| 2012-04-18 | $28.07 | $47.02 | 57,080 | — | — |
| 2012-04-17 | $28.47 | $47.69 | 61,972 | — | — |
| 2012-04-16 | $28.18 | $47.20 | 70,779 | — | — |
| 2012-04-13 | $28.49 | $47.72 | 74,367 | — | — |
| 2012-04-12 | $28.89 | $48.38 | 69,474 | — | — |
| 2012-04-11 | $28.25 | $47.31 | 46,968 | — | — |
| 2012-04-10 | $28.22 | $47.26 | 46,316 | — | — |
| 2012-04-09 | $28.51 | $47.76 | 37,836 | — | — |
| 2012-04-05 | $28.57 | $47.86 | 84,478 | — | — |
| 2012-04-04 | $28.72 | $48.11 | 40,445 | — | — |
| 2012-04-03 | $29.10 | $48.74 | 155,257 | — | — |
| 2012-04-02 | $29.21 | $48.92 | 75,671 | — | — |
| 2012-03-30 | $29.10 | $48.75 | 66,212 | — | — |
| 2012-03-29 | $29.05 | $48.66 | 61,972 | — | — |
| 2012-03-28 | $28.82 | $48.28 | 47,947 | — | — |
| 2012-03-27 | $28.97 | $48.52 | 29,355 | — | — |
| 2012-03-26 | $29.27 | $49.03 | 60,668 | — | — |
| 2012-03-23 | $28.92 | $48.44 | 131,120 | — | — |
| 2012-03-22 | $28.62 | $47.94 | 102,417 | — | — |
| 2012-03-21 | $30.06 | $48.46 | 102,091 | — | — |
| 2012-03-20 | $30.39 | $48.98 | 513,391 | — | — |
| 2012-03-19 | $29.72 | $47.92 | 94,589 | — | — |
| 2012-03-16 | $29.43 | $47.44 | 63,277 | — | — |
| 2012-03-15 | $30.12 | $48.55 | 47,621 | — | — |
| 2012-03-14 | $30.22 | $48.72 | 99,155 | — | — |
| 2012-03-13 | $30.00 | $48.37 | 57,732 | — | — |
| 2012-03-12 | $29.35 | $47.32 | 27,072 | — | — |
| 2012-03-09 | $29.41 | $47.41 | 61,320 | — | — |
| 2012-03-08 | $29.21 | $47.10 | 45,338 | — | — |
| 2012-03-07 | $28.79 | $46.41 | 29,681 | — | — |
| 2012-03-06 | $28.58 | $46.08 | 62,298 | — | — |
| 2012-03-05 | $29.05 | $46.82 | 42,076 | — | — |
| 2012-03-02 | $29.18 | $47.03 | 35,879 | — | — |
| 2012-03-01 | $29.46 | $47.49 | 39,140 | — | — |
| 2012-02-29 | $29.28 | $47.20 | 75,671 | — | — |
| 2012-02-28 | $29.44 | $47.46 | 46,968 | — | — |
| 2012-02-27 | $29.06 | $46.84 | 30,660 | — | — |
| 2012-02-24 | $28.87 | $46.55 | 59,037 | — | — |
| 2012-02-23 | $29.00 | $46.76 | 75,019 | — | — |
| 2012-02-22 | $29.43 | $47.44 | 206,465 | — | — |
| 2012-02-21 | $29.04 | $46.81 | 36,857 | — | — |
| 2012-02-17 | $29.27 | $47.19 | 48,273 | — | — |
| 2012-02-16 | $28.57 | $46.05 | 21,201 | — | — |
| 2012-02-15 | $28.26 | $45.55 | 85,783 | — | — |
| 2012-02-14 | $27.86 | $44.91 | 24,137 | — | — |
| 2012-02-13 | $28.14 | $45.37 | 26,746 | — | — |
| 2012-02-10 | $27.99 | $45.11 | 30,660 | — | — |
| 2012-02-09 | $28.45 | $45.86 | 58,710 | — | — |
| 2012-02-08 | $28.38 | $45.75 | 63,277 | — | — |
| 2012-02-07 | $28.15 | $45.38 | 51,861 | — | — |
| 2012-02-06 | $28.25 | $45.54 | 103,722 | — | — |
| 2012-02-03 | $29.06 | $46.84 | 262,240 | — | — |
| 2012-02-02 | $28.75 | $46.35 | 280,506 | — | — |
| 2012-02-01 | $28.25 | $45.54 | 104,374 | — | — |
| 2012-01-31 | $27.56 | $44.43 | 154,278 | — | — |
| 2012-01-30 | $27.49 | $44.32 | 25,115 | — | — |
| 2012-01-27 | $27.95 | $45.06 | 26,420 | — | — |
| 2012-01-26 | $27.70 | $44.65 | 55,123 | — | — |
| 2012-01-25 | $27.62 | $44.52 | 47,295 | — | — |
| 2012-01-24 | $27.63 | $44.55 | 28,051 | — | — |
| 2012-01-23 | $27.93 | $45.03 | 23,810 | — | — |
| 2012-01-20 | $27.90 | $44.97 | 97,851 | — | — |
| 2012-01-19 | $27.10 | $43.69 | 43,054 | — | — |
| 2012-01-18 | $27.18 | $43.81 | 84,152 | — | — |
| 2012-01-17 | $26.39 | $42.55 | 86,109 | — | — |
| 2012-01-13 | $26.18 | $42.20 | 34,574 | — | — |
| 2012-01-12 | $26.37 | $42.50 | 57,080 | — | — |
| 2012-01-11 | $26.46 | $42.66 | 48,599 | — | — |
| 2012-01-10 | $25.97 | $41.87 | 50,230 | — | — |
| 2012-01-09 | $25.98 | $41.89 | 74,040 | — | — |
| 2012-01-06 | $26.12 | $42.10 | 127,206 | — | — |
| 2012-01-05 | $25.75 | $41.51 | 82,195 | — | — |
| 2012-01-04 | $26.31 | $42.42 | 85,456 | — | — |
| 2012-01-03 | $25.77 | $41.54 | 115,464 | — | — |