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 | $25.30 | $49.82 | 1,120,000 | — | — |
| 2012-12-28 | $24.82 | $48.88 | 580,500 | — | — |
| 2012-12-27 | $25.18 | $49.59 | 959,000 | — | — |
| 2012-12-26 | $25.09 | $49.40 | 814,750 | — | — |
| 2012-12-24 | $25.40 | $50.02 | 321,000 | — | — |
| 2012-12-21 | $25.32 | $49.87 | 2,036,750 | — | — |
| 2012-12-20 | $25.46 | $50.14 | 1,233,000 | — | — |
| 2012-12-19 | $25.28 | $49.79 | 1,541,500 | — | — |
| 2012-12-18 | $25.60 | $50.42 | 1,483,750 | — | — |
| 2012-12-17 | $25.44 | $50.09 | 1,117,250 | — | — |
| 2012-12-14 | $25.31 | $49.85 | 1,190,250 | — | — |
| 2012-12-13 | $25.30 | $49.81 | 1,962,500 | — | — |
| 2012-12-12 | $25.60 | $50.41 | 1,810,000 | — | — |
| 2012-12-11 | $26.19 | $51.58 | 1,709,250 | — | — |
| 2012-12-10 | $26.21 | $51.62 | 2,131,250 | — | — |
| 2012-12-07 | $27.43 | $54.01 | 3,778,250 | — | — |
| 2012-12-06 | $27.24 | $53.65 | 1,485,000 | — | — |
| 2012-12-05 | $27.37 | $53.90 | 1,958,750 | — | — |
| 2012-12-04 | $27.50 | $54.15 | 1,962,500 | — | — |
| 2012-12-03 | $27.89 | $54.92 | 1,829,250 | — | — |
| 2012-11-30 | $28.07 | $55.08 | 2,739,000 | — | — |
| 2012-11-29 | $28.06 | $55.05 | 1,168,500 | — | — |
| 2012-11-28 | $27.74 | $54.43 | 1,212,500 | — | — |
| 2012-11-27 | $27.72 | $54.38 | 1,888,750 | — | — |
| 2012-11-26 | $27.19 | $53.35 | 1,286,500 | — | — |
| 2012-11-23 | $27.37 | $53.70 | 224,250 | — | — |
| 2012-11-21 | $26.79 | $52.56 | 431,250 | — | — |
| 2012-11-20 | $26.92 | $52.81 | 593,000 | — | — |
| 2012-11-19 | $26.73 | $52.45 | 920,000 | — | — |
| 2012-11-16 | $26.12 | $51.26 | 3,236,000 | — | — |
| 2012-11-15 | $25.90 | $50.81 | 965,750 | — | — |
| 2012-11-14 | $25.67 | $50.37 | 556,500 | — | — |
| 2012-11-13 | $25.82 | $50.66 | 567,250 | — | — |
| 2012-11-12 | $25.64 | $50.31 | 469,500 | — | — |
| 2012-11-09 | $25.66 | $50.35 | 777,250 | — | — |
| 2012-11-08 | $25.81 | $50.65 | 971,250 | — | — |
| 2012-11-07 | $25.76 | $50.54 | 867,500 | — | — |
| 2012-11-06 | $25.84 | $50.70 | 584,250 | — | — |
| 2012-11-05 | $25.78 | $50.57 | 695,250 | — | — |
| 2012-11-02 | $25.79 | $50.60 | 741,750 | — | — |
| 2012-11-01 | $25.81 | $50.65 | 971,750 | — | — |
| 2012-10-31 | $25.62 | $50.28 | 709,250 | — | — |
| 2012-10-26 | $25.44 | $49.92 | 572,250 | — | — |
| 2012-10-25 | $25.58 | $50.19 | 470,750 | — | — |
| 2012-10-24 | $25.36 | $49.77 | 494,500 | — | — |
| 2012-10-23 | $25.49 | $50.01 | 1,056,500 | — | — |
| 2012-10-22 | $25.94 | $50.90 | 800,500 | — | — |
| 2012-10-19 | $25.78 | $50.59 | 1,225,000 | — | — |
| 2012-10-18 | $26.44 | $51.87 | 774,250 | — | — |
| 2012-10-17 | $26.84 | $52.67 | 651,000 | — | — |
| 2012-10-16 | $26.75 | $52.49 | 683,750 | — | — |
| 2012-10-15 | $26.63 | $52.25 | 1,072,250 | — | — |
| 2012-10-12 | $26.18 | $51.38 | 939,250 | — | — |
| 2012-10-11 | $26.07 | $51.16 | 972,500 | — | — |
| 2012-10-10 | $26.04 | $51.09 | 822,750 | — | — |
| 2012-10-09 | $26.48 | $51.96 | 909,000 | — | — |
| 2012-10-08 | $26.58 | $52.15 | 432,000 | — | — |
| 2012-10-05 | $26.67 | $52.33 | 840,000 | — | — |
| 2012-10-04 | $26.61 | $52.22 | 932,000 | — | — |
| 2012-10-03 | $26.87 | $52.72 | 1,073,500 | — | — |
| 2012-10-02 | $26.49 | $51.97 | 619,750 | — | — |
| 2012-10-01 | $26.20 | $51.40 | 1,035,250 | — | — |
| 2012-09-28 | $26.10 | $51.21 | 1,251,750 | — | — |
| 2012-09-27 | $26.02 | $51.05 | 542,000 | — | — |
| 2012-09-26 | $25.78 | $50.58 | 766,750 | — | — |
| 2012-09-25 | $25.84 | $50.71 | 777,750 | — | — |
| 2012-09-24 | $25.71 | $50.44 | 530,750 | — | — |
| 2012-09-21 | $25.77 | $50.56 | 2,056,250 | — | — |
| 2012-09-20 | $25.87 | $50.76 | 682,000 | — | — |
| 2012-09-19 | $25.95 | $50.91 | 656,750 | — | — |
| 2012-09-18 | $25.94 | $50.90 | 638,500 | — | — |
| 2012-09-17 | $25.61 | $50.25 | 937,500 | — | — |
| 2012-09-14 | $25.68 | $50.38 | 992,500 | — | — |
| 2012-09-13 | $25.96 | $50.94 | 929,250 | — | — |
| 2012-09-12 | $25.84 | $50.69 | 949,250 | — | — |
| 2012-09-11 | $26.21 | $51.42 | 1,224,000 | — | — |
| 2012-09-10 | $26.58 | $52.14 | 624,250 | — | — |
| 2012-09-07 | $26.69 | $52.37 | 809,500 | — | — |
| 2012-09-06 | $26.72 | $52.42 | 1,237,000 | — | — |
| 2012-09-05 | $25.96 | $50.94 | 1,058,250 | — | — |
| 2012-09-04 | $25.86 | $50.56 | 800,000 | — | — |
| 2012-08-31 | $25.64 | $50.13 | 864,500 | — | — |
| 2012-08-30 | $25.50 | $49.86 | 665,000 | — | — |
| 2012-08-29 | $25.68 | $50.20 | 1,035,250 | — | — |
| 2012-08-28 | $25.11 | $49.09 | 586,250 | — | — |
| 2012-08-27 | $25.08 | $49.03 | 757,250 | — | — |
| 2012-08-24 | $24.88 | $48.65 | 626,750 | — | — |
| 2012-08-23 | $24.69 | $48.27 | 343,500 | — | — |
| 2012-08-22 | $24.74 | $48.37 | 549,250 | — | — |
| 2012-08-21 | $24.67 | $48.23 | 421,750 | — | — |
| 2012-08-20 | $24.80 | $48.48 | 459,500 | — | — |
| 2012-08-17 | $24.87 | $48.62 | 765,500 | — | — |
| 2012-08-16 | $24.80 | $48.48 | 831,000 | — | — |
| 2012-08-15 | $24.79 | $48.47 | 419,500 | — | — |
| 2012-08-14 | $24.68 | $48.26 | 551,500 | — | — |
| 2012-08-13 | $24.59 | $48.08 | 263,500 | — | — |
| 2012-08-10 | $24.58 | $48.05 | 764,625 | — | — |
| 2012-08-09 | $24.42 | $47.73 | 844,500 | — | — |
| 2012-08-08 | $24.59 | $48.07 | 519,375 | — | — |
| 2012-08-07 | $24.85 | $48.58 | 526,125 | — | — |
| 2012-08-06 | $24.82 | $48.52 | 564,000 | — | — |
| 2012-08-03 | $25.27 | $49.40 | 442,875 | — | — |
| 2012-08-02 | $24.58 | $48.06 | 790,125 | — | — |
| 2012-08-01 | $25.01 | $48.90 | 582,000 | — | — |
| 2012-07-31 | $24.95 | $48.78 | 492,750 | — | — |
| 2012-07-30 | $25.25 | $49.37 | 482,250 | — | — |
| 2012-07-27 | $25.28 | $49.42 | 1,089,375 | — | — |
| 2012-07-26 | $24.94 | $48.77 | 747,375 | — | — |
| 2012-07-25 | $24.59 | $48.08 | 646,875 | — | — |
| 2012-07-24 | $24.72 | $48.32 | 533,625 | — | — |
| 2012-07-23 | $24.89 | $48.66 | 817,125 | — | — |
| 2012-07-20 | $25.47 | $49.79 | 4,590,750 | — | — |
| 2012-07-19 | $25.60 | $50.05 | 1,484,250 | — | — |
| 2012-07-18 | $25.79 | $50.42 | 688,500 | — | — |
| 2012-07-17 | $25.73 | $50.30 | 1,200,750 | — | — |
| 2012-07-16 | $25.58 | $50.01 | 1,041,000 | — | — |
| 2012-07-13 | $25.73 | $50.31 | 1,049,625 | — | — |
| 2012-07-12 | $25.51 | $49.88 | 1,424,250 | — | — |
| 2012-07-11 | $25.07 | $49.01 | 1,246,500 | — | — |
| 2012-07-10 | $25.09 | $49.04 | 1,308,375 | — | — |
| 2012-07-09 | $25.01 | $48.90 | 1,144,875 | — | — |
| 2012-07-06 | $25.10 | $49.07 | 1,342,500 | — | — |
| 2012-07-05 | $25.34 | $49.54 | 1,595,625 | — | — |
| 2012-07-03 | $25.72 | $50.28 | 794,250 | — | — |
| 2012-07-02 | $25.85 | $50.54 | 1,609,500 | — | — |
| 2012-06-29 | $25.83 | $50.49 | 1,914,750 | — | — |
| 2012-06-28 | $25.25 | $49.37 | 834,000 | — | — |
| 2012-06-27 | $25.06 | $48.99 | 1,199,625 | — | — |
| 2012-06-26 | $25.53 | $49.91 | 2,049,750 | — | — |
| 2012-06-25 | $24.79 | $48.47 | 697,125 | — | — |
| 2012-06-22 | $24.74 | $48.37 | 1,511,625 | — | — |
| 2012-06-21 | $24.78 | $48.44 | 1,066,125 | — | — |
| 2012-06-20 | $24.80 | $48.48 | 1,107,750 | — | — |
| 2012-06-19 | $24.85 | $48.57 | 1,031,250 | — | — |
| 2012-06-18 | $24.56 | $48.01 | 886,500 | — | — |
| 2012-06-15 | $24.41 | $47.71 | 1,895,250 | — | — |
| 2012-06-14 | $24.27 | $47.45 | 820,875 | — | — |
| 2012-06-13 | $23.58 | $46.11 | 714,000 | — | — |
| 2012-06-12 | $23.70 | $46.33 | 856,875 | — | — |
| 2012-06-11 | $23.42 | $45.79 | 569,250 | — | — |
| 2012-06-08 | $23.79 | $46.50 | 546,000 | — | — |
| 2012-06-07 | $23.56 | $46.07 | 735,750 | — | — |
| 2012-06-06 | $23.64 | $46.22 | 1,290,750 | — | — |
| 2012-06-05 | $22.60 | $44.18 | 678,375 | — | — |
| 2012-06-04 | $22.40 | $43.79 | 1,300,500 | — | — |
| 2012-06-01 | $22.53 | $43.86 | 1,541,625 | — | — |
| 2012-05-31 | $23.25 | $45.26 | 900,375 | — | — |
| 2012-05-30 | $23.33 | $45.42 | 677,250 | — | — |
| 2012-05-29 | $23.51 | $45.77 | 405,375 | — | — |
| 2012-05-25 | $23.39 | $45.54 | 292,875 | — | — |
| 2012-05-24 | $23.30 | $45.36 | 489,375 | — | — |
| 2012-05-23 | $23.00 | $44.78 | 641,250 | — | — |
| 2012-05-22 | $23.08 | $44.93 | 697,500 | — | — |
| 2012-05-21 | $23.05 | $44.87 | 478,875 | — | — |
| 2012-05-18 | $22.86 | $44.50 | 1,026,375 | — | — |
| 2012-05-17 | $23.13 | $45.02 | 711,000 | — | — |
| 2012-05-16 | $23.55 | $45.85 | 998,250 | — | — |
| 2012-05-15 | $23.41 | $45.58 | 1,615,500 | — | — |
| 2012-05-14 | $23.03 | $44.85 | 592,500 | — | — |
| 2012-05-11 | $23.12 | $45.01 | 461,250 | — | — |
| 2012-05-10 | $23.09 | $44.95 | 398,250 | — | — |
| 2012-05-09 | $22.87 | $44.54 | 566,250 | — | — |
| 2012-05-08 | $23.11 | $44.99 | 552,000 | — | — |
| 2012-05-07 | $23.23 | $45.24 | 562,500 | — | — |
| 2012-05-04 | $23.07 | $44.91 | 774,000 | — | — |
| 2012-05-03 | $23.26 | $45.29 | 977,250 | — | — |
| 2012-05-02 | $23.40 | $45.56 | 840,000 | — | — |
| 2012-05-01 | $23.16 | $45.10 | 777,750 | — | — |
| 2012-04-30 | $23.03 | $44.83 | 622,500 | — | — |
| 2012-04-27 | $23.04 | $44.85 | 650,625 | — | — |
| 2012-04-26 | $23.09 | $44.95 | 664,125 | — | — |
| 2012-04-25 | $22.86 | $44.51 | 553,125 | — | — |
| 2012-04-24 | $22.64 | $44.08 | 798,000 | — | — |
| 2012-04-23 | $22.36 | $43.53 | 754,875 | — | — |
| 2012-04-20 | $22.66 | $44.12 | 1,096,500 | — | — |
| 2012-04-19 | $22.48 | $43.76 | 794,625 | — | — |
| 2012-04-18 | $22.23 | $43.27 | 639,375 | — | — |
| 2012-04-17 | $22.34 | $43.50 | 903,000 | — | — |
| 2012-04-16 | $22.25 | $43.31 | 789,375 | — | — |
| 2012-04-13 | $22.23 | $43.27 | 851,625 | — | — |
| 2012-04-12 | $22.15 | $43.12 | 658,875 | — | — |
| 2012-04-11 | $22.11 | $43.05 | 873,750 | — | — |
| 2012-04-10 | $21.89 | $42.62 | 1,113,750 | — | — |
| 2012-04-09 | $22.19 | $43.21 | 801,000 | — | — |
| 2012-04-05 | $22.42 | $43.64 | 936,000 | — | — |
| 2012-04-04 | $22.56 | $43.92 | 3,113,250 | — | — |
| 2012-04-03 | $22.37 | $43.56 | 1,206,750 | — | — |
| 2012-04-02 | $22.57 | $43.94 | 1,043,250 | — | — |
| 2012-03-30 | $22.24 | $43.29 | 1,306,875 | — | — |
| 2012-03-29 | $22.07 | $42.97 | 1,308,750 | — | — |
| 2012-03-28 | $22.22 | $43.26 | 628,500 | — | — |
| 2012-03-27 | $22.33 | $43.47 | 827,250 | — | — |
| 2012-03-26 | $22.33 | $43.48 | 997,125 | — | — |
| 2012-03-23 | $21.78 | $42.41 | 906,375 | — | — |
| 2012-03-22 | $21.57 | $42.00 | 699,000 | — | — |
| 2012-03-21 | $21.46 | $41.78 | 498,000 | — | — |
| 2012-03-20 | $21.39 | $41.65 | 508,500 | — | — |
| 2012-03-19 | $21.42 | $41.70 | 777,750 | — | — |
| 2012-03-16 | $21.40 | $41.66 | 2,172,375 | — | — |
| 2012-03-15 | $21.34 | $41.56 | 1,015,875 | — | — |
| 2012-03-14 | $21.48 | $41.82 | 804,375 | — | — |
| 2012-03-13 | $21.78 | $42.40 | 804,750 | — | — |
| 2012-03-12 | $21.49 | $41.85 | 613,125 | — | — |
| 2012-03-09 | $21.32 | $41.51 | 1,069,875 | — | — |
| 2012-03-08 | $21.27 | $41.41 | 1,099,875 | — | — |
| 2012-03-07 | $21.36 | $41.58 | 859,875 | — | — |
| 2012-03-06 | $21.37 | $41.60 | 1,044,375 | — | — |
| 2012-03-05 | $21.60 | $42.05 | 948,375 | — | — |
| 2012-03-02 | $21.63 | $42.11 | 684,375 | — | — |
| 2012-03-01 | $21.80 | $42.44 | 1,463,625 | — | — |
| 2012-02-29 | $21.77 | $42.21 | 1,417,125 | — | — |
| 2012-02-28 | $21.72 | $42.11 | 1,297,125 | — | — |
| 2012-02-27 | $21.63 | $41.92 | 787,500 | — | — |
| 2012-02-24 | $21.63 | $41.92 | 808,500 | — | — |
| 2012-02-23 | $21.55 | $41.77 | 715,125 | — | — |
| 2012-02-22 | $21.55 | $41.77 | 799,875 | — | — |
| 2012-02-21 | $21.59 | $41.85 | 878,250 | — | — |
| 2012-02-17 | $21.66 | $41.99 | 1,986,000 | — | — |
| 2012-02-16 | $21.81 | $42.29 | 1,335,375 | — | — |
| 2012-02-15 | $21.71 | $42.09 | 924,750 | — | — |
| 2012-02-14 | $21.87 | $42.39 | 619,500 | — | — |
| 2012-02-13 | $21.99 | $42.62 | 523,875 | — | — |
| 2012-02-10 | $21.96 | $42.57 | 564,000 | — | — |
| 2012-02-09 | $22.14 | $42.93 | 438,750 | — | — |
| 2012-02-08 | $21.99 | $42.63 | 531,750 | — | — |
| 2012-02-07 | $22.14 | $42.91 | 387,750 | — | — |
| 2012-02-06 | $22.23 | $43.10 | 493,500 | — | — |
| 2012-02-03 | $22.43 | $43.49 | 708,000 | — | — |
| 2012-02-02 | $22.10 | $42.85 | 437,625 | — | — |
| 2012-02-01 | $22.01 | $42.66 | 664,875 | — | — |
| 2012-01-31 | $21.66 | $41.98 | 825,000 | — | — |
| 2012-01-30 | $21.52 | $41.71 | 865,500 | — | — |
| 2012-01-27 | $21.71 | $42.08 | 946,125 | — | — |
| 2012-01-26 | $21.98 | $42.61 | 473,625 | — | — |
| 2012-01-25 | $22.20 | $43.03 | 595,500 | — | — |
| 2012-01-24 | $21.94 | $42.53 | 742,875 | — | — |
| 2012-01-23 | $21.96 | $42.58 | 981,750 | — | — |
| 2012-01-20 | $21.97 | $42.60 | 1,050,000 | — | — |
| 2012-01-19 | $21.87 | $42.39 | 1,144,500 | — | — |
| 2012-01-18 | $21.60 | $41.88 | 1,145,625 | — | — |
| 2012-01-17 | $21.41 | $41.50 | 1,416,375 | — | — |
| 2012-01-13 | $21.03 | $40.77 | 934,125 | — | — |
| 2012-01-12 | $21.07 | $40.84 | 958,500 | — | — |
| 2012-01-11 | $21.31 | $41.31 | 601,500 | — | — |
| 2012-01-10 | $21.41 | $41.51 | 872,250 | — | — |
| 2012-01-09 | $21.08 | $40.87 | 921,000 | — | — |
| 2012-01-06 | $20.71 | $40.14 | 1,544,625 | — | — |
| 2012-01-05 | $21.07 | $40.84 | 1,441,500 | — | — |
| 2012-01-04 | $21.14 | $40.98 | 918,375 | — | — |
| 2012-01-03 | $21.50 | $41.67 | 887,250 | — | — |