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
- 2005-03-29 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 | $28.02 | $51.60 | 42,300 | — | — |
| 2012-12-28 | $27.50 | $50.64 | 22,800 | — | — |
| 2012-12-27 | $27.76 | $51.12 | 14,800 | — | — |
| 2012-12-26 | $28.06 | $51.68 | 24,500 | — | — |
| 2012-12-24 | $27.81 | $51.22 | 8,900 | — | — |
| 2012-12-21 | $27.93 | $51.44 | 18,800 | — | — |
| 2012-12-20 | $28.22 | $51.97 | 19,200 | — | — |
| 2012-12-19 | $28.53 | $52.54 | 24,200 | — | — |
| 2012-12-18 | $29.99 | $52.96 | 26,900 | — | — |
| 2012-12-17 | $29.40 | $51.92 | 26,700 | — | — |
| 2012-12-14 | $29.37 | $51.86 | 20,400 | — | — |
| 2012-12-13 | $29.52 | $52.13 | 33,900 | — | — |
| 2012-12-12 | $29.06 | $51.32 | 33,700 | — | — |
| 2012-12-11 | $28.91 | $51.05 | 22,300 | — | — |
| 2012-12-10 | $28.58 | $50.47 | 7,000 | — | — |
| 2012-12-07 | $28.27 | $49.92 | 9,400 | — | — |
| 2012-12-06 | $28.27 | $49.92 | 27,200 | — | — |
| 2012-12-05 | $28.14 | $49.69 | 12,600 | — | — |
| 2012-12-04 | $28.10 | $49.62 | 7,000 | — | — |
| 2012-12-03 | $27.88 | $49.23 | 36,800 | — | — |
| 2012-11-30 | $28.13 | $49.67 | 31,400 | — | — |
| 2012-11-29 | $28.50 | $50.33 | 47,700 | — | — |
| 2012-11-28 | $28.22 | $49.83 | 13,400 | — | — |
| 2012-11-27 | $28.33 | $50.03 | 22,000 | — | — |
| 2012-11-26 | $28.06 | $49.55 | 13,500 | — | — |
| 2012-11-23 | $27.68 | $48.88 | 5,900 | — | — |
| 2012-11-21 | $27.36 | $48.31 | 17,700 | — | — |
| 2012-11-20 | $27.18 | $48.00 | 19,900 | — | — |
| 2012-11-19 | $27.17 | $47.98 | 42,100 | — | — |
| 2012-11-16 | $26.86 | $47.43 | 24,200 | — | — |
| 2012-11-15 | $26.41 | $46.64 | 42,800 | — | — |
| 2012-11-14 | $28.03 | $49.50 | 16,600 | — | — |
| 2012-11-13 | $28.16 | $49.73 | 59,200 | — | — |
| 2012-11-12 | $27.70 | $48.91 | 10,200 | — | — |
| 2012-11-09 | $27.73 | $48.97 | 31,400 | — | — |
| 2012-11-08 | $27.75 | $49.00 | 77,100 | — | — |
| 2012-11-07 | $27.41 | $48.40 | 52,800 | — | — |
| 2012-11-06 | $27.73 | $48.97 | 65,700 | — | — |
| 2012-11-05 | $27.81 | $49.11 | 28,500 | — | — |
| 2012-11-02 | $28.01 | $49.46 | 7,800 | — | — |
| 2012-11-01 | $28.13 | $49.67 | 9,300 | — | — |
| 2012-10-31 | $27.83 | $49.14 | 17,000 | — | — |
| 2012-10-26 | $28.02 | $49.48 | 14,800 | — | — |
| 2012-10-25 | $27.95 | $49.36 | 11,400 | — | — |
| 2012-10-24 | $28.24 | $49.87 | 9,600 | — | — |
| 2012-10-23 | $28.02 | $49.48 | 14,100 | — | — |
| 2012-10-22 | $28.35 | $50.06 | 18,900 | — | — |
| 2012-10-19 | $28.67 | $50.63 | 4,300 | — | — |
| 2012-10-18 | $28.88 | $51.00 | 10,900 | — | — |
| 2012-10-17 | $29.04 | $51.28 | 6,200 | — | — |
| 2012-10-16 | $28.98 | $51.17 | 5,400 | — | — |
| 2012-10-15 | $28.86 | $50.96 | 14,200 | — | — |
| 2012-10-12 | $28.64 | $50.57 | 5,900 | — | — |
| 2012-10-11 | $28.78 | $50.82 | 10,600 | — | — |
| 2012-10-10 | $28.40 | $50.15 | 20,700 | — | — |
| 2012-10-09 | $28.76 | $50.79 | 9,700 | — | — |
| 2012-10-08 | $28.81 | $50.87 | 13,100 | — | — |
| 2012-10-05 | $28.79 | $50.84 | 15,900 | — | — |
| 2012-10-04 | $29.05 | $51.30 | 13,000 | — | — |
| 2012-10-03 | $28.96 | $51.14 | 13,000 | — | — |
| 2012-10-02 | $28.73 | $50.73 | 23,300 | — | — |
| 2012-10-01 | $28.57 | $50.45 | 20,900 | — | — |
| 2012-09-28 | $28.52 | $50.36 | 23,200 | — | — |
| 2012-09-27 | $28.40 | $50.15 | 8,200 | — | — |
| 2012-09-26 | $28.16 | $49.73 | 33,200 | — | — |
| 2012-09-25 | $28.26 | $49.90 | 21,900 | — | — |
| 2012-09-24 | $28.04 | $49.51 | 7,800 | — | — |
| 2012-09-21 | $28.04 | $49.51 | 9,000 | — | — |
| 2012-09-20 | $27.85 | $49.18 | 19,100 | — | — |
| 2012-09-19 | $27.88 | $49.23 | 14,000 | — | — |
| 2012-09-18 | $27.67 | $48.86 | 18,800 | — | — |
| 2012-09-17 | $27.66 | $48.84 | 11,800 | — | — |
| 2012-09-14 | $27.59 | $48.72 | 19,200 | — | — |
| 2012-09-13 | $27.54 | $48.63 | 11,600 | — | — |
| 2012-09-12 | $27.30 | $48.21 | 10,100 | — | — |
| 2012-09-11 | $27.64 | $48.13 | 18,200 | — | — |
| 2012-09-10 | $27.59 | $48.04 | 7,600 | — | — |
| 2012-09-07 | $27.59 | $48.04 | 19,900 | — | — |
| 2012-09-06 | $27.57 | $48.01 | 19,200 | — | — |
| 2012-09-05 | $27.30 | $47.54 | 17,200 | — | — |
| 2012-09-04 | $27.34 | $47.61 | 34,500 | — | — |
| 2012-08-31 | $27.34 | $47.61 | 5,800 | — | — |
| 2012-08-30 | $27.28 | $47.50 | 8,400 | — | — |
| 2012-08-29 | $27.40 | $47.71 | 9,400 | — | — |
| 2012-08-28 | $27.29 | $47.52 | 9,600 | — | — |
| 2012-08-27 | $27.27 | $47.49 | 23,200 | — | — |
| 2012-08-24 | $27.28 | $47.50 | 16,900 | — | — |
| 2012-08-23 | $27.18 | $47.33 | 21,000 | — | — |
| 2012-08-22 | $27.23 | $47.42 | 16,700 | — | — |
| 2012-08-21 | $27.38 | $47.68 | 23,100 | — | — |
| 2012-08-20 | $27.54 | $47.96 | 10,900 | — | — |
| 2012-08-17 | $27.73 | $48.29 | 12,800 | — | — |
| 2012-08-16 | $27.74 | $48.30 | 18,200 | — | — |
| 2012-08-15 | $27.60 | $48.06 | 15,800 | — | — |
| 2012-08-14 | $27.51 | $47.90 | 13,600 | — | — |
| 2012-08-13 | $27.49 | $47.87 | 20,000 | — | — |
| 2012-08-10 | $27.52 | $47.92 | 3,500 | — | — |
| 2012-08-09 | $27.72 | $48.27 | 12,700 | — | — |
| 2012-08-08 | $27.57 | $48.01 | 9,100 | — | — |
| 2012-08-07 | $27.62 | $48.10 | 40,400 | — | — |
| 2012-08-06 | $28.32 | $49.31 | 9,900 | — | — |
| 2012-08-03 | $28.47 | $49.58 | 10,200 | — | — |
| 2012-08-02 | $28.36 | $49.38 | 8,100 | — | — |
| 2012-08-01 | $28.63 | $49.85 | 9,800 | — | — |
| 2012-07-31 | $28.58 | $49.77 | 17,100 | — | — |
| 2012-07-30 | $28.38 | $49.42 | 12,100 | — | — |
| 2012-07-27 | $28.13 | $48.98 | 8,100 | — | — |
| 2012-07-26 | $27.89 | $48.57 | 7,600 | — | — |
| 2012-07-25 | $27.61 | $48.08 | 7,700 | — | — |
| 2012-07-24 | $27.57 | $48.01 | 8,500 | — | — |
| 2012-07-23 | $27.56 | $47.99 | 4,900 | — | — |
| 2012-07-20 | $27.83 | $48.46 | 14,100 | — | — |
| 2012-07-19 | $28.09 | $48.91 | 6,400 | — | — |
| 2012-07-18 | $27.98 | $48.72 | 7,600 | — | — |
| 2012-07-17 | $27.86 | $48.51 | 12,400 | — | — |
| 2012-07-16 | $27.63 | $48.11 | 8,300 | — | — |
| 2012-07-13 | $27.81 | $48.43 | 21,900 | — | — |
| 2012-07-12 | $27.40 | $47.71 | 13,200 | — | — |
| 2012-07-11 | $27.66 | $48.16 | 12,000 | — | — |
| 2012-07-10 | $27.65 | $48.15 | 15,100 | — | — |
| 2012-07-09 | $27.80 | $48.41 | 20,100 | — | — |
| 2012-07-06 | $27.99 | $48.74 | 13,100 | — | — |
| 2012-07-05 | $28.03 | $48.81 | 7,600 | — | — |
| 2012-07-03 | $27.99 | $48.74 | 6,000 | — | — |
| 2012-07-02 | $27.88 | $48.55 | 19,300 | — | — |
| 2012-06-29 | $28.82 | $50.18 | 28,000 | — | — |
| 2012-06-28 | $27.86 | $48.51 | 10,100 | — | — |
| 2012-06-27 | $27.51 | $47.90 | 10,700 | — | — |
| 2012-06-26 | $27.59 | $48.04 | 15,700 | — | — |
| 2012-06-25 | $27.75 | $48.32 | 15,800 | — | — |
| 2012-06-22 | $27.79 | $48.39 | 6,400 | — | — |
| 2012-06-21 | $27.66 | $48.16 | 11,700 | — | — |
| 2012-06-20 | $27.66 | $48.16 | 8,400 | — | — |
| 2012-06-19 | $27.60 | $48.06 | 8,600 | — | — |
| 2012-06-18 | $27.06 | $47.12 | 10,000 | — | — |
| 2012-06-15 | $26.84 | $46.74 | 8,800 | — | — |
| 2012-06-14 | $26.85 | $46.75 | 11,600 | — | — |
| 2012-06-13 | $26.86 | $46.77 | 24,300 | — | — |
| 2012-06-12 | $27.27 | $46.82 | 13,400 | — | — |
| 2012-06-11 | $27.26 | $46.80 | 8,900 | — | — |
| 2012-06-08 | $27.50 | $47.21 | 8,700 | — | — |
| 2012-06-07 | $27.70 | $47.56 | 16,000 | — | — |
| 2012-06-06 | $27.30 | $46.87 | 14,400 | — | — |
| 2012-06-05 | $26.61 | $45.68 | 11,900 | — | — |
| 2012-06-04 | $27.00 | $46.35 | 14,100 | — | — |
| 2012-06-01 | $26.99 | $46.34 | 12,800 | — | — |
| 2012-05-31 | $27.21 | $46.71 | 19,300 | — | — |
| 2012-05-30 | $27.32 | $46.90 | 11,700 | — | — |
| 2012-05-29 | $27.46 | $47.14 | 10,400 | — | — |
| 2012-05-25 | $27.70 | $47.56 | 9,200 | — | — |
| 2012-05-24 | $27.09 | $46.51 | 13,300 | — | — |
| 2012-05-23 | $26.36 | $45.25 | 19,000 | — | — |
| 2012-05-22 | $26.91 | $46.20 | 15,800 | — | — |
| 2012-05-21 | $26.74 | $45.91 | 10,200 | — | — |
| 2012-05-18 | $26.44 | $45.39 | 12,500 | — | — |
| 2012-05-17 | $26.63 | $45.72 | 15,500 | — | — |
| 2012-05-16 | $26.83 | $46.06 | 10,600 | — | — |
| 2012-05-15 | $26.85 | $46.10 | 19,000 | — | — |
| 2012-05-14 | $27.02 | $46.39 | 7,200 | — | — |
| 2012-05-11 | $26.97 | $46.30 | 11,000 | — | — |
| 2012-05-10 | $27.05 | $46.44 | 12,900 | — | — |
| 2012-05-09 | $27.01 | $46.37 | 9,400 | — | — |
| 2012-05-08 | $27.07 | $46.47 | 6,900 | — | — |
| 2012-05-07 | $27.25 | $46.78 | 3,200 | — | — |
| 2012-05-04 | $27.41 | $47.06 | 5,700 | — | — |
| 2012-05-03 | $27.63 | $47.44 | 11,000 | — | — |
| 2012-05-02 | $27.79 | $47.71 | 13,000 | — | — |
| 2012-05-01 | $28.13 | $48.29 | 15,000 | — | — |
| 2012-04-30 | $28.26 | $48.52 | 12,000 | — | — |
| 2012-04-27 | $27.97 | $48.02 | 5,300 | — | — |
| 2012-04-26 | $27.99 | $48.05 | 29,100 | — | — |
| 2012-04-25 | $27.64 | $47.45 | 16,500 | — | — |
| 2012-04-24 | $27.43 | $47.09 | 23,100 | — | — |
| 2012-04-23 | $27.44 | $47.11 | 16,800 | — | — |
| 2012-04-20 | $27.38 | $47.01 | 17,200 | — | — |
| 2012-04-19 | $27.07 | $46.47 | 13,900 | — | — |
| 2012-04-18 | $27.20 | $46.70 | 4,900 | — | — |
| 2012-04-17 | $27.13 | $46.58 | 15,500 | — | — |
| 2012-04-16 | $26.95 | $46.27 | 11,500 | — | — |
| 2012-04-13 | $27.16 | $46.63 | 6,100 | — | — |
| 2012-04-12 | $27.12 | $46.56 | 19,400 | — | — |
| 2012-04-11 | $27.22 | $46.73 | 13,000 | — | — |
| 2012-04-10 | $27.40 | $47.04 | 7,400 | — | — |
| 2012-04-09 | $27.75 | $47.64 | 16,300 | — | — |
| 2012-04-05 | $27.86 | $47.83 | 8,800 | — | — |
| 2012-04-04 | $28.00 | $48.07 | 14,600 | — | — |
| 2012-04-03 | $27.84 | $47.80 | 26,500 | — | — |
| 2012-04-02 | $27.80 | $47.73 | 10,600 | — | — |
| 2012-03-30 | $27.47 | $47.16 | 30,100 | — | — |
| 2012-03-29 | $27.25 | $46.78 | 15,600 | — | — |
| 2012-03-28 | $27.42 | $47.07 | 7,500 | — | — |
| 2012-03-27 | $27.65 | $47.47 | 5,900 | — | — |
| 2012-03-26 | $27.50 | $47.21 | 18,300 | — | — |
| 2012-03-23 | $27.24 | $46.77 | 6,100 | — | — |
| 2012-03-22 | $26.88 | $46.15 | 12,200 | — | — |
| 2012-03-21 | $27.10 | $46.53 | 11,600 | — | — |
| 2012-03-20 | $26.60 | $45.67 | 9,300 | — | — |
| 2012-03-19 | $26.69 | $45.82 | 11,200 | — | — |
| 2012-03-16 | $27.02 | $46.39 | 11,500 | — | — |
| 2012-03-15 | $27.17 | $46.65 | 15,400 | — | — |
| 2012-03-14 | $27.14 | $46.59 | 10,300 | — | — |
| 2012-03-13 | $27.18 | $46.66 | 26,800 | — | — |
| 2012-03-12 | $27.00 | $45.69 | 14,600 | — | — |
| 2012-03-09 | $26.75 | $45.27 | 19,800 | — | — |
| 2012-03-08 | $26.48 | $44.81 | 17,300 | — | — |
| 2012-03-07 | $26.37 | $44.63 | 9,600 | — | — |
| 2012-03-06 | $26.25 | $44.43 | 11,100 | — | — |
| 2012-03-05 | $26.63 | $45.07 | 15,500 | — | — |
| 2012-03-02 | $26.63 | $45.07 | 9,600 | — | — |
| 2012-03-01 | $26.57 | $44.97 | 35,000 | — | — |
| 2012-02-29 | $26.61 | $45.03 | 21,500 | — | — |
| 2012-02-28 | $27.50 | $46.54 | 18,300 | — | — |
| 2012-02-27 | $27.24 | $46.10 | 15,300 | — | — |
| 2012-02-24 | $27.36 | $46.30 | 11,600 | — | — |
| 2012-02-23 | $27.20 | $46.03 | 20,500 | — | — |
| 2012-02-22 | $27.27 | $46.15 | 13,800 | — | — |
| 2012-02-21 | $27.26 | $46.13 | 25,400 | — | — |
| 2012-02-17 | $27.40 | $46.37 | 12,000 | — | — |
| 2012-02-16 | $27.30 | $46.20 | 13,200 | — | — |
| 2012-02-15 | $27.19 | $46.02 | 10,500 | — | — |
| 2012-02-14 | $27.10 | $45.86 | 9,600 | — | — |
| 2012-02-13 | $26.97 | $45.64 | 16,000 | — | — |
| 2012-02-10 | $26.99 | $45.68 | 17,500 | — | — |
| 2012-02-09 | $26.90 | $45.53 | 16,600 | — | — |
| 2012-02-08 | $26.97 | $45.64 | 17,400 | — | — |
| 2012-02-07 | $26.92 | $45.56 | 13,300 | — | — |
| 2012-02-06 | $26.55 | $44.93 | 7,200 | — | — |
| 2012-02-03 | $26.49 | $44.83 | 25,500 | — | — |
| 2012-02-02 | $26.40 | $44.68 | 66,800 | — | — |
| 2012-02-01 | $26.95 | $45.61 | 12,300 | — | — |
| 2012-01-31 | $26.70 | $45.19 | 26,200 | — | — |
| 2012-01-30 | $27.10 | $45.86 | 14,700 | — | — |
| 2012-01-27 | $26.95 | $45.61 | 11,500 | — | — |
| 2012-01-26 | $26.83 | $45.41 | 18,400 | — | — |
| 2012-01-25 | $27.18 | $46.00 | 15,300 | — | — |
| 2012-01-24 | $27.07 | $45.81 | 16,700 | — | — |
| 2012-01-23 | $26.99 | $45.68 | 15,300 | — | — |
| 2012-01-20 | $27.10 | $45.86 | 19,000 | — | — |
| 2012-01-19 | $26.71 | $45.20 | 15,800 | — | — |
| 2012-01-18 | $26.75 | $45.27 | 15,800 | — | — |
| 2012-01-17 | $26.74 | $45.25 | 15,100 | — | — |
| 2012-01-13 | $26.59 | $45.00 | 26,200 | — | — |
| 2012-01-12 | $26.69 | $45.17 | 21,100 | — | — |
| 2012-01-11 | $26.63 | $45.07 | 17,200 | — | — |
| 2012-01-10 | $26.50 | $44.85 | 21,900 | — | — |
| 2012-01-09 | $26.16 | $44.27 | 13,400 | — | — |
| 2012-01-06 | $25.83 | $43.71 | 11,900 | — | — |
| 2012-01-05 | $25.60 | $43.32 | 10,000 | — | — |
| 2012-01-04 | $25.53 | $43.21 | 64,400 | — | — |
| 2012-01-03 | $25.45 | $43.07 | 23,400 | — | — |