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
- 1988-07-22 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 | $22.05 | $170.39 | 101,133 | — | — |
| 2012-12-28 | $21.99 | $169.93 | 65,567 | — | — |
| 2012-12-27 | $21.99 | $169.93 | 60,467 | — | — |
| 2012-12-26 | $22.38 | $172.00 | 39,833 | — | — |
| 2012-12-24 | $22.47 | $172.69 | 22,367 | — | — |
| 2012-12-21 | $22.35 | $171.77 | 62,367 | — | — |
| 2012-12-20 | $22.08 | $169.69 | 51,233 | — | — |
| 2012-12-19 | $22.14 | $170.16 | 46,667 | — | — |
| 2012-12-18 | $22.17 | $170.39 | 50,900 | — | — |
| 2012-12-17 | $21.93 | $168.54 | 51,300 | — | — |
| 2012-12-14 | $22.35 | $171.77 | 50,900 | — | — |
| 2012-12-13 | $22.32 | $171.54 | 47,667 | — | — |
| 2012-12-12 | $22.20 | $170.62 | 37,767 | — | — |
| 2012-12-11 | $22.32 | $170.60 | 69,900 | — | — |
| 2012-12-10 | $21.93 | $167.62 | 62,333 | — | — |
| 2012-12-07 | $22.14 | $169.23 | 61,000 | — | — |
| 2012-12-06 | $22.32 | $170.60 | 64,100 | — | — |
| 2012-12-05 | $22.32 | $170.60 | 41,133 | — | — |
| 2012-12-04 | $22.41 | $171.29 | 39,133 | — | — |
| 2012-12-03 | $22.20 | $169.68 | 71,533 | — | — |
| 2012-11-30 | $22.62 | $172.89 | 103,367 | — | — |
| 2012-11-29 | $22.35 | $170.83 | 44,067 | — | — |
| 2012-11-28 | $22.56 | $172.44 | 64,933 | — | — |
| 2012-11-27 | $22.71 | $173.58 | 89,200 | — | — |
| 2012-11-26 | $22.62 | $172.89 | 64,100 | — | — |
| 2012-11-23 | $22.59 | $172.66 | 17,533 | — | — |
| 2012-11-21 | $22.65 | $173.12 | 68,000 | — | — |
| 2012-11-20 | $22.47 | $171.75 | 31,133 | — | — |
| 2012-11-19 | $22.50 | $171.98 | 90,467 | — | — |
| 2012-11-16 | $22.17 | $169.45 | 73,900 | — | — |
| 2012-11-15 | $22.05 | $168.54 | 181,000 | — | — |
| 2012-11-14 | $21.96 | $167.85 | 120,233 | — | — |
| 2012-11-13 | $22.74 | $173.81 | 71,000 | — | — |
| 2012-11-12 | $22.83 | $173.57 | 42,867 | — | — |
| 2012-11-09 | $22.77 | $173.11 | 48,200 | — | — |
| 2012-11-08 | $22.74 | $172.88 | 61,067 | — | — |
| 2012-11-07 | $22.83 | $173.57 | 49,933 | — | — |
| 2012-11-06 | $22.89 | $174.02 | 119,300 | — | — |
| 2012-11-05 | $23.01 | $174.94 | 58,000 | — | — |
| 2012-11-02 | $22.89 | $174.02 | 47,067 | — | — |
| 2012-11-01 | $23.10 | $175.62 | 86,633 | — | — |
| 2012-10-31 | $22.89 | $174.02 | 61,533 | — | — |
| 2012-10-26 | $23.04 | $175.16 | 50,600 | — | — |
| 2012-10-25 | $22.95 | $174.48 | 72,167 | — | — |
| 2012-10-24 | $22.86 | $173.79 | 45,600 | — | — |
| 2012-10-23 | $22.80 | $173.34 | 59,300 | — | — |
| 2012-10-22 | $23.01 | $174.94 | 34,567 | — | — |
| 2012-10-19 | $22.95 | $174.48 | 55,167 | — | — |
| 2012-10-18 | $22.92 | $174.25 | 53,000 | — | — |
| 2012-10-17 | $22.92 | $174.25 | 54,267 | — | — |
| 2012-10-16 | $23.04 | $175.16 | 51,700 | — | — |
| 2012-10-15 | $22.89 | $174.02 | 74,200 | — | — |
| 2012-10-12 | $23.22 | $176.53 | 60,000 | — | — |
| 2012-10-11 | $23.10 | $175.62 | 46,000 | — | — |
| 2012-10-10 | $23.10 | $174.69 | 45,567 | — | — |
| 2012-10-09 | $23.13 | $174.92 | 65,667 | — | — |
| 2012-10-08 | $23.07 | $174.46 | 67,533 | — | — |
| 2012-10-05 | $22.98 | $173.78 | 39,567 | — | — |
| 2012-10-04 | $23.07 | $174.46 | 59,700 | — | — |
| 2012-10-03 | $23.10 | $174.69 | 37,500 | — | — |
| 2012-10-02 | $23.07 | $174.46 | 47,967 | — | — |
| 2012-10-01 | $22.98 | $173.78 | 72,767 | — | — |
| 2012-09-28 | $23.04 | $174.24 | 72,733 | — | — |
| 2012-09-27 | $22.98 | $173.78 | 68,100 | — | — |
| 2012-09-26 | $22.92 | $173.33 | 82,533 | — | — |
| 2012-09-25 | $22.86 | $172.88 | 106,300 | — | — |
| 2012-09-24 | $22.77 | $172.20 | 72,000 | — | — |
| 2012-09-21 | $22.74 | $171.97 | 84,233 | — | — |
| 2012-09-20 | $22.71 | $171.74 | 63,033 | — | — |
| 2012-09-19 | $22.68 | $171.52 | 78,933 | — | — |
| 2012-09-18 | $22.62 | $171.06 | 64,267 | — | — |
| 2012-09-17 | $22.62 | $171.06 | 38,900 | — | — |
| 2012-09-14 | $22.59 | $170.83 | 122,367 | — | — |
| 2012-09-13 | $22.68 | $171.52 | 97,800 | — | — |
| 2012-09-12 | $22.62 | $171.06 | 71,667 | — | — |
| 2012-09-11 | $22.80 | $171.50 | 67,133 | — | — |
| 2012-09-10 | $22.86 | $171.95 | 76,033 | — | — |
| 2012-09-07 | $22.92 | $172.40 | 54,600 | — | — |
| 2012-09-06 | $22.92 | $172.40 | 45,900 | — | — |
| 2012-09-05 | $22.98 | $172.85 | 71,467 | — | — |
| 2012-09-04 | $22.95 | $172.63 | 45,633 | — | — |
| 2012-08-31 | $22.89 | $172.18 | 58,067 | — | — |
| 2012-08-30 | $22.86 | $171.95 | 45,567 | — | — |
| 2012-08-29 | $22.86 | $171.95 | 118,667 | — | — |
| 2012-08-28 | $22.86 | $171.95 | 75,600 | — | — |
| 2012-08-27 | $22.83 | $171.73 | 90,533 | — | — |
| 2012-08-24 | $22.86 | $171.95 | 71,033 | — | — |
| 2012-08-23 | $22.83 | $171.73 | 59,167 | — | — |
| 2012-08-22 | $22.86 | $171.95 | 61,267 | — | — |
| 2012-08-21 | $22.74 | $171.05 | 57,867 | — | — |
| 2012-08-20 | $22.62 | $170.15 | 84,467 | — | — |
| 2012-08-17 | $22.59 | $169.92 | 50,933 | — | — |
| 2012-08-16 | $22.62 | $170.15 | 41,400 | — | — |
| 2012-08-15 | $22.74 | $171.05 | 79,967 | — | — |
| 2012-08-14 | $22.86 | $171.95 | 43,700 | — | — |
| 2012-08-13 | $22.83 | $171.73 | 36,600 | — | — |
| 2012-08-10 | $23.01 | $172.16 | 55,467 | — | — |
| 2012-08-09 | $23.01 | $172.16 | 46,900 | — | — |
| 2012-08-08 | $22.95 | $171.71 | 46,667 | — | — |
| 2012-08-07 | $23.04 | $172.39 | 50,867 | — | — |
| 2012-08-06 | $23.04 | $172.39 | 74,833 | — | — |
| 2012-08-03 | $23.01 | $172.16 | 72,100 | — | — |
| 2012-08-02 | $23.10 | $172.84 | 60,533 | — | — |
| 2012-08-01 | $23.07 | $172.61 | 55,333 | — | — |
| 2012-07-31 | $23.04 | $172.39 | 67,267 | — | — |
| 2012-07-30 | $22.95 | $171.71 | 44,533 | — | — |
| 2012-07-27 | $22.95 | $171.71 | 50,200 | — | — |
| 2012-07-26 | $23.04 | $172.39 | 59,533 | — | — |
| 2012-07-25 | $23.13 | $173.06 | 118,100 | — | — |
| 2012-07-24 | $22.98 | $171.94 | 108,900 | — | — |
| 2012-07-23 | $22.98 | $171.94 | 97,633 | — | — |
| 2012-07-20 | $22.74 | $170.14 | 46,067 | — | — |
| 2012-07-19 | $22.77 | $170.37 | 54,600 | — | — |
| 2012-07-18 | $22.83 | $170.82 | 67,233 | — | — |
| 2012-07-17 | $22.71 | $169.92 | 100,300 | — | — |
| 2012-07-16 | $22.71 | $169.92 | 124,700 | — | — |
| 2012-07-13 | $22.74 | $170.14 | 98,800 | — | — |
| 2012-07-12 | $22.65 | $169.47 | 88,400 | — | — |
| 2012-07-11 | $22.74 | $169.23 | 88,567 | — | — |
| 2012-07-10 | $22.74 | $169.23 | 62,000 | — | — |
| 2012-07-09 | $22.74 | $169.23 | 97,233 | — | — |
| 2012-07-06 | $22.68 | $168.78 | 26,600 | — | — |
| 2012-07-05 | $22.68 | $168.78 | 37,667 | — | — |
| 2012-07-03 | $22.56 | $167.89 | 28,200 | — | — |
| 2012-07-02 | $22.65 | $168.56 | 44,600 | — | — |
| 2012-06-29 | $22.44 | $167.00 | 54,000 | — | — |
| 2012-06-28 | $22.77 | $169.45 | 155,667 | — | — |
| 2012-06-27 | $22.77 | $169.45 | 73,433 | — | — |
| 2012-06-26 | $22.74 | $169.23 | 99,833 | — | — |
| 2012-06-25 | $22.62 | $168.34 | 33,300 | — | — |
| 2012-06-22 | $22.56 | $167.89 | 48,767 | — | — |
| 2012-06-21 | $22.44 | $167.00 | 46,833 | — | — |
| 2012-06-20 | $22.44 | $167.00 | 47,333 | — | — |
| 2012-06-19 | $22.41 | $166.77 | 44,233 | — | — |
| 2012-06-18 | $22.38 | $166.55 | 44,833 | — | — |
| 2012-06-15 | $22.41 | $166.77 | 45,100 | — | — |
| 2012-06-14 | $22.29 | $165.88 | 29,933 | — | — |
| 2012-06-13 | $22.29 | $165.88 | 32,467 | — | — |
| 2012-06-12 | $22.47 | $166.31 | 48,667 | — | — |
| 2012-06-11 | $22.56 | $166.98 | 52,400 | — | — |
| 2012-06-08 | $22.44 | $166.09 | 41,567 | — | — |
| 2012-06-07 | $22.56 | $166.98 | 33,900 | — | — |
| 2012-06-06 | $22.56 | $166.98 | 37,167 | — | — |
| 2012-06-05 | $22.41 | $165.87 | 30,667 | — | — |
| 2012-06-04 | $22.20 | $164.31 | 80,567 | — | — |
| 2012-06-01 | $22.50 | $166.53 | 56,567 | — | — |
| 2012-05-31 | $22.74 | $168.31 | 47,000 | — | — |
| 2012-05-30 | $22.56 | $166.98 | 52,300 | — | — |
| 2012-05-29 | $22.53 | $166.76 | 33,067 | — | — |
| 2012-05-25 | $22.56 | $166.98 | 39,533 | — | — |
| 2012-05-24 | $22.56 | $166.98 | 61,067 | — | — |
| 2012-05-23 | $22.44 | $166.09 | 34,667 | — | — |
| 2012-05-22 | $22.50 | $166.53 | 27,000 | — | — |
| 2012-05-21 | $22.32 | $165.20 | 40,067 | — | — |
| 2012-05-18 | $22.26 | $164.76 | 43,300 | — | — |
| 2012-05-17 | $22.23 | $164.53 | 73,767 | — | — |
| 2012-05-16 | $22.50 | $166.53 | 29,400 | — | — |
| 2012-05-15 | $22.44 | $166.09 | 44,333 | — | — |
| 2012-05-14 | $22.62 | $167.42 | 21,633 | — | — |
| 2012-05-11 | $22.62 | $167.42 | 19,667 | — | — |
| 2012-05-10 | $22.62 | $166.52 | 31,733 | — | — |
| 2012-05-09 | $22.50 | $165.63 | 35,333 | — | — |
| 2012-05-08 | $22.50 | $165.63 | 49,500 | — | — |
| 2012-05-07 | $22.62 | $166.52 | 42,333 | — | — |
| 2012-05-04 | $22.47 | $165.41 | 81,533 | — | — |
| 2012-05-03 | $22.71 | $167.18 | 31,333 | — | — |
| 2012-05-02 | $22.71 | $167.18 | 29,000 | — | — |
| 2012-05-01 | $22.68 | $166.96 | 48,300 | — | — |
| 2012-04-30 | $22.65 | $166.74 | 43,000 | — | — |
| 2012-04-27 | $22.59 | $166.30 | 31,367 | — | — |
| 2012-04-26 | $22.65 | $166.74 | 80,000 | — | — |
| 2012-04-25 | $22.68 | $166.96 | 42,167 | — | — |
| 2012-04-24 | $22.68 | $166.96 | 92,767 | — | — |
| 2012-04-23 | $22.80 | $167.84 | 53,000 | — | — |
| 2012-04-20 | $22.74 | $167.40 | 49,333 | — | — |
| 2012-04-19 | $22.74 | $167.40 | 48,333 | — | — |
| 2012-04-18 | $22.68 | $166.96 | 33,467 | — | — |
| 2012-04-17 | $22.68 | $166.96 | 41,000 | — | — |
| 2012-04-16 | $22.53 | $165.86 | 33,200 | — | — |
| 2012-04-13 | $22.56 | $166.08 | 26,433 | — | — |
| 2012-04-12 | $22.62 | $166.52 | 32,333 | — | — |
| 2012-04-11 | $22.71 | $166.28 | 46,567 | — | — |
| 2012-04-10 | $22.62 | $165.62 | 31,900 | — | — |
| 2012-04-09 | $22.50 | $164.74 | 46,233 | — | — |
| 2012-04-05 | $22.47 | $164.53 | 30,633 | — | — |
| 2012-04-04 | $22.23 | $162.77 | 30,933 | — | — |
| 2012-04-03 | $22.41 | $164.09 | 26,100 | — | — |
| 2012-04-02 | $22.50 | $164.74 | 39,433 | — | — |
| 2012-03-30 | $22.26 | $162.99 | 60,233 | — | — |
| 2012-03-29 | $22.56 | $165.18 | 32,367 | — | — |
| 2012-03-28 | $22.47 | $164.53 | 62,333 | — | — |
| 2012-03-27 | $22.29 | $163.21 | 64,700 | — | — |
| 2012-03-26 | $22.20 | $162.55 | 53,900 | — | — |
| 2012-03-23 | $22.02 | $161.23 | 38,733 | — | — |
| 2012-03-22 | $22.05 | $161.45 | 52,600 | — | — |
| 2012-03-21 | $22.08 | $161.67 | 33,100 | — | — |
| 2012-03-20 | $21.96 | $160.79 | 78,100 | — | — |
| 2012-03-19 | $22.08 | $161.67 | 130,767 | — | — |
| 2012-03-16 | $21.90 | $160.35 | 74,767 | — | — |
| 2012-03-15 | $22.14 | $162.11 | 77,933 | — | — |
| 2012-03-14 | $22.29 | $163.21 | 53,267 | — | — |
| 2012-03-13 | $22.56 | $165.18 | 63,733 | — | — |
| 2012-03-12 | $22.62 | $164.73 | 56,500 | — | — |
| 2012-03-09 | $22.65 | $164.95 | 57,933 | — | — |
| 2012-03-08 | $22.71 | $165.39 | 46,033 | — | — |
| 2012-03-07 | $22.68 | $165.17 | 36,400 | — | — |
| 2012-03-06 | $22.59 | $164.51 | 54,833 | — | — |
| 2012-03-05 | $22.71 | $165.39 | 41,200 | — | — |
| 2012-03-02 | $22.71 | $165.39 | 66,067 | — | — |
| 2012-03-01 | $22.68 | $165.17 | 61,667 | — | — |
| 2012-02-29 | $22.62 | $164.73 | 72,833 | — | — |
| 2012-02-28 | $22.68 | $165.17 | 43,067 | — | — |
| 2012-02-27 | $22.59 | $164.51 | 42,933 | — | — |
| 2012-02-24 | $22.62 | $164.73 | 42,933 | — | — |
| 2012-02-23 | $22.62 | $164.73 | 45,933 | — | — |
| 2012-02-22 | $22.56 | $164.29 | 53,933 | — | — |
| 2012-02-21 | $22.59 | $164.51 | 75,000 | — | — |
| 2012-02-17 | $22.47 | $163.64 | 37,233 | — | — |
| 2012-02-16 | $22.44 | $163.42 | 36,433 | — | — |
| 2012-02-15 | $22.47 | $163.64 | 48,033 | — | — |
| 2012-02-14 | $22.44 | $163.42 | 58,733 | — | — |
| 2012-02-13 | $22.38 | $162.98 | 28,000 | — | — |
| 2012-02-10 | $22.44 | $162.53 | 61,833 | — | — |
| 2012-02-09 | $22.50 | $162.97 | 70,100 | — | — |
| 2012-02-08 | $22.23 | $161.01 | 81,200 | — | — |
| 2012-02-07 | $22.29 | $161.44 | 32,800 | — | — |
| 2012-02-06 | $22.17 | $160.58 | 46,000 | — | — |
| 2012-02-03 | $22.05 | $159.71 | 97,533 | — | — |
| 2012-02-02 | $22.35 | $161.88 | 71,500 | — | — |
| 2012-02-01 | $22.38 | $162.10 | 111,467 | — | — |
| 2012-01-31 | $22.32 | $161.66 | 47,367 | — | — |
| 2012-01-30 | $22.32 | $161.66 | 34,667 | — | — |
| 2012-01-27 | $22.35 | $161.88 | 68,367 | — | — |
| 2012-01-26 | $22.11 | $160.14 | 46,733 | — | — |
| 2012-01-25 | $22.20 | $160.79 | 81,733 | — | — |
| 2012-01-24 | $22.17 | $160.58 | 28,433 | — | — |
| 2012-01-23 | $22.11 | $160.14 | 38,033 | — | — |
| 2012-01-20 | $22.14 | $160.36 | 47,433 | — | — |
| 2012-01-19 | $22.11 | $160.14 | 60,067 | — | — |
| 2012-01-18 | $22.17 | $160.58 | 50,900 | — | — |
| 2012-01-17 | $22.11 | $160.14 | 61,033 | — | — |
| 2012-01-13 | $22.20 | $160.79 | 98,167 | — | — |
| 2012-01-12 | $22.08 | $159.92 | 49,400 | — | — |
| 2012-01-11 | $22.08 | $159.92 | 97,000 | — | — |
| 2012-01-10 | $22.08 | $159.92 | 52,433 | — | — |
| 2012-01-09 | $22.20 | $160.79 | 69,700 | — | — |
| 2012-01-06 | $22.05 | $159.71 | 60,967 | — | — |
| 2012-01-05 | $22.08 | $159.92 | 42,667 | — | — |
| 2012-01-04 | $22.08 | $159.92 | 47,333 | — | — |
| 2012-01-03 | $22.05 | $159.71 | 41,200 | — | — |