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
- 2009-12-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $32.60 | $34.79 | 25,500 |
| 2012-12-28 | $32.05 | $34.20 | 19,500 |
| 2012-12-27 | $32.46 | $34.64 | 21,500 |
| 2012-12-26 | $31.81 | $33.95 | 47,600 |
| 2012-12-24 | $31.90 | $34.04 | 7,500 |
| 2012-12-21 | $31.90 | $34.04 | 41,000 |
| 2012-12-20 | $31.82 | $33.96 | 38,500 |
| 2012-12-19 | $31.72 | $33.85 | 21,200 |
| 2012-12-18 | $31.76 | $33.89 | 42,900 |
| 2012-12-17 | $31.39 | $33.50 | 36,200 |
| 2012-12-14 | $31.36 | $33.47 | 27,300 |
| 2012-12-13 | $30.75 | $32.82 | 25,700 |
| 2012-12-12 | $30.84 | $32.91 | 33,000 |
| 2012-12-11 | $30.61 | $32.67 | 28,700 |
| 2012-12-10 | $29.96 | $31.97 | 21,900 |
| 2012-12-07 | $29.70 | $31.70 | 13,700 |
| 2012-12-06 | $29.73 | $31.73 | 9,300 |
| 2012-12-05 | $29.75 | $31.75 | 20,200 |
| 2012-12-04 | $29.58 | $31.57 | 11,800 |
| 2012-12-03 | $29.52 | $31.50 | 59,600 |
| 2012-11-30 | $29.50 | $31.48 | 36,500 |
| 2012-11-29 | $29.33 | $31.30 | 61,900 |
| 2012-11-28 | $29.04 | $30.99 | 27,500 |
| 2012-11-27 | $28.61 | $30.53 | 16,000 |
| 2012-11-26 | $28.75 | $30.68 | 9,800 |
| 2012-11-23 | $28.46 | $30.37 | 8,600 |
| 2012-11-21 | $28.30 | $30.20 | 54,500 |
| 2012-11-20 | $27.96 | $29.84 | 7,000 |
| 2012-11-19 | $27.69 | $29.55 | 13,200 |
| 2012-11-16 | $26.37 | $28.14 | 11,700 |
| 2012-11-15 | $26.62 | $28.41 | 17,000 |
| 2012-11-14 | $26.74 | $28.54 | 24,400 |
| 2012-11-13 | $26.75 | $28.55 | 55,100 |
| 2012-11-12 | $26.99 | $28.80 | 17,500 |
| 2012-11-09 | $27.12 | $28.94 | 18,100 |
| 2012-11-08 | $26.92 | $28.73 | 24,000 |
| 2012-11-07 | $27.58 | $29.43 | 341,800 |
| 2012-11-06 | $27.38 | $29.22 | 12,800 |
| 2012-11-05 | $27.49 | $29.34 | 11,400 |
| 2012-11-02 | $27.59 | $29.44 | 19,600 |
| 2012-11-01 | $27.36 | $29.20 | 16,600 |
| 2012-10-31 | $26.60 | $28.39 | 30,000 |
| 2012-10-26 | $26.21 | $27.97 | 19,100 |
| 2012-10-25 | $25.93 | $27.67 | 22,000 |
| 2012-10-24 | $25.92 | $27.66 | 19,800 |
| 2012-10-23 | $26.10 | $27.85 | 39,100 |
| 2012-10-22 | $26.73 | $28.53 | 10,000 |
| 2012-10-19 | $26.78 | $28.58 | 35,200 |
| 2012-10-18 | $26.84 | $28.64 | 19,700 |
| 2012-10-17 | $26.85 | $28.65 | 7,100 |
| 2012-10-16 | $26.44 | $28.22 | 18,900 |
| 2012-10-15 | $26.11 | $27.86 | 8,200 |
| 2012-10-12 | $25.99 | $27.74 | 10,800 |
| 2012-10-11 | $26.16 | $27.92 | 25,700 |
| 2012-10-10 | $25.41 | $27.12 | 16,900 |
| 2012-10-09 | $25.62 | $27.34 | 13,000 |
| 2012-10-08 | $25.97 | $27.71 | 8,600 |
| 2012-10-05 | $26.26 | $28.02 | 7,200 |
| 2012-10-04 | $26.01 | $27.76 | 19,400 |
| 2012-10-03 | $24.79 | $26.46 | 124,400 |
| 2012-10-02 | $24.76 | $26.42 | 93,500 |
| 2012-10-01 | $24.44 | $26.08 | 17,800 |
| 2012-09-28 | $24.28 | $25.91 | 43,600 |
| 2012-09-27 | $25.00 | $26.68 | 11,900 |
| 2012-09-26 | $24.71 | $26.37 | 9,700 |
| 2012-09-25 | $24.98 | $26.66 | 19,100 |
| 2012-09-24 | $25.73 | $27.46 | 9,100 |
| 2012-09-21 | $25.70 | $27.43 | 5,300 |
| 2012-09-20 | $25.53 | $27.25 | 24,800 |
| 2012-09-19 | $26.54 | $28.32 | 4,400 |
| 2012-09-18 | $26.26 | $28.02 | 15,100 |
| 2012-09-17 | $26.85 | $28.65 | 20,000 |
| 2012-09-14 | $26.99 | $28.80 | 30,000 |
| 2012-09-13 | $26.19 | $27.95 | 9,400 |
| 2012-09-12 | $25.98 | $27.73 | 21,600 |
| 2012-09-11 | $25.45 | $27.16 | 8,900 |
| 2012-09-10 | $24.80 | $26.47 | 23,900 |
| 2012-09-07 | $24.66 | $26.32 | 29,500 |
| 2012-09-06 | $24.01 | $25.62 | 47,400 |
| 2012-09-05 | $23.13 | $24.68 | 38,800 |
| 2012-09-04 | $23.35 | $24.92 | 36,500 |
| 2012-08-31 | $24.15 | $25.77 | 46,000 |
| 2012-08-30 | $23.88 | $25.48 | 23,900 |
| 2012-08-29 | $25.03 | $26.71 | 30,900 |
| 2012-08-28 | $25.21 | $26.90 | 87,300 |
| 2012-08-27 | $25.19 | $26.88 | 100,100 |
| 2012-08-24 | $24.85 | $26.52 | 42,300 |
| 2012-08-23 | $25.35 | $27.05 | 542,500 |
| 2012-08-22 | $25.58 | $27.30 | 289,500 |
| 2012-08-21 | $25.55 | $27.27 | 25,600 |
| 2012-08-20 | $25.11 | $26.80 | 26,600 |
| 2012-08-17 | $25.21 | $26.90 | 17,900 |
| 2012-08-16 | $24.72 | $26.38 | 15,500 |
| 2012-08-15 | $24.09 | $25.71 | 11,900 |
| 2012-08-14 | $24.12 | $25.74 | 8,500 |
| 2012-08-13 | $24.23 | $25.86 | 10,600 |
| 2012-08-10 | $24.44 | $26.08 | 6,600 |
| 2012-08-09 | $24.50 | $26.15 | 20,900 |
| 2012-08-08 | $24.58 | $26.23 | 15,200 |
| 2012-08-07 | $24.97 | $26.65 | 44,700 |
| 2012-08-06 | $24.39 | $26.03 | 432,200 |
| 2012-08-03 | $23.93 | $25.54 | 20,900 |
| 2012-08-02 | $22.78 | $24.31 | 47,400 |
| 2012-08-01 | $23.99 | $25.60 | 43,200 |
| 2012-07-31 | $24.75 | $26.41 | 15,600 |
| 2012-07-30 | $24.55 | $26.20 | 19,000 |
| 2012-07-27 | $24.53 | $26.18 | 25,100 |
| 2012-07-26 | $23.48 | $25.06 | 28,700 |
| 2012-07-25 | $22.80 | $24.33 | 18,500 |
| 2012-07-24 | $21.99 | $23.47 | 32,300 |
| 2012-07-23 | $22.88 | $24.42 | 26,700 |
| 2012-07-20 | $23.60 | $25.19 | 11,900 |
| 2012-07-19 | $24.36 | $26.00 | 9,900 |
| 2012-07-18 | $24.11 | $25.73 | 13,400 |
| 2012-07-17 | $23.71 | $25.30 | 13,800 |
| 2012-07-16 | $23.46 | $25.04 | 6,500 |
| 2012-07-13 | $23.53 | $25.11 | 9,500 |
| 2012-07-12 | $22.80 | $24.33 | 22,600 |
| 2012-07-11 | $23.16 | $24.72 | 9,400 |
| 2012-07-10 | $23.18 | $24.74 | 11,100 |
| 2012-07-09 | $23.15 | $24.71 | 13,400 |
| 2012-07-06 | $23.11 | $24.66 | 20,800 |
| 2012-07-05 | $24.24 | $25.87 | 37,800 |
| 2012-07-03 | $24.81 | $26.48 | 28,000 |
| 2012-07-02 | $24.05 | $25.67 | 84,200 |
| 2012-06-29 | $23.92 | $25.53 | 33,900 |
| 2012-06-28 | $22.53 | $24.04 | 32,500 |
| 2012-06-27 | $22.63 | $24.15 | 63,600 |
| 2012-06-26 | $22.41 | $23.92 | 44,900 |
| 2012-06-25 | $22.83 | $24.36 | 21,900 |
| 2012-06-22 | $23.66 | $25.25 | 70,700 |
| 2012-06-21 | $23.75 | $25.35 | 21,400 |
| 2012-06-20 | $24.39 | $26.03 | 9,500 |
| 2012-06-19 | $24.54 | $26.19 | 24,300 |
| 2012-06-18 | $23.88 | $25.48 | 26,100 |
| 2012-06-15 | $23.64 | $25.23 | 1,634,900 |
| 2012-06-14 | $23.72 | $25.31 | 1,221,600 |
| 2012-06-13 | $24.09 | $25.71 | 32,900 |
| 2012-06-12 | $24.41 | $26.05 | 17,200 |
| 2012-06-11 | $24.31 | $25.94 | 23,100 |
| 2012-06-08 | $24.64 | $26.30 | 37,200 |
| 2012-06-07 | $24.92 | $26.59 | 46,500 |
| 2012-06-06 | $24.58 | $26.23 | 109,100 |
| 2012-06-05 | $23.75 | $25.35 | 511,400 |
| 2012-06-04 | $23.77 | $25.37 | 402,300 |
| 2012-06-01 | $24.14 | $25.76 | 72,100 |
| 2012-05-31 | $25.25 | $26.95 | 19,200 |
| 2012-05-30 | $25.45 | $27.16 | 175,500 |
| 2012-05-29 | $26.66 | $28.45 | 21,600 |
| 2012-05-25 | $25.70 | $27.43 | 16,500 |
| 2012-05-24 | $25.73 | $27.46 | 26,100 |
| 2012-05-23 | $26.27 | $28.03 | 19,600 |
| 2012-05-22 | $26.54 | $28.32 | 42,000 |
| 2012-05-21 | $26.46 | $28.24 | 73,400 |
| 2012-05-18 | $25.85 | $27.59 | 25,000 |
| 2012-05-17 | $26.35 | $28.12 | 37,200 |
| 2012-05-16 | $27.11 | $28.93 | 38,500 |
| 2012-05-15 | $26.85 | $28.65 | 7,400 |
| 2012-05-14 | $27.45 | $29.29 | 14,000 |
| 2012-05-11 | $28.80 | $29.66 | 8,400 |
| 2012-05-10 | $28.43 | $29.28 | 23,000 |
| 2012-05-09 | $29.13 | $30.00 | 21,300 |
| 2012-05-08 | $29.48 | $30.36 | 44,700 |
| 2012-05-07 | $30.54 | $31.46 | 13,400 |
| 2012-05-04 | $30.06 | $30.96 | 34,600 |
| 2012-05-03 | $31.49 | $32.43 | 47,100 |
| 2012-05-02 | $31.02 | $31.95 | 159,400 |
| 2012-05-01 | $31.99 | $32.95 | 28,700 |
| 2012-04-30 | $31.71 | $32.66 | 20,100 |
| 2012-04-27 | $31.79 | $32.74 | 16,000 |
| 2012-04-26 | $31.59 | $32.54 | 14,300 |
| 2012-04-25 | $30.70 | $31.62 | 15,600 |
| 2012-04-24 | $29.61 | $30.50 | 14,900 |
| 2012-04-23 | $29.42 | $30.30 | 16,800 |
| 2012-04-20 | $30.56 | $31.48 | 14,600 |
| 2012-04-19 | $29.78 | $30.67 | 52,200 |
| 2012-04-18 | $30.32 | $31.23 | 15,800 |
| 2012-04-17 | $30.62 | $31.54 | 17,800 |
| 2012-04-16 | $30.10 | $31.00 | 52,400 |
| 2012-04-13 | $29.43 | $30.31 | 114,300 |
| 2012-04-12 | $30.34 | $31.25 | 26,800 |
| 2012-04-11 | $29.12 | $29.99 | 47,600 |
| 2012-04-10 | $28.20 | $29.05 | 36,500 |
| 2012-04-09 | $28.87 | $29.74 | 23,800 |
| 2012-04-05 | $28.91 | $29.78 | 43,900 |
| 2012-04-04 | $29.24 | $30.12 | 23,700 |
| 2012-04-03 | $29.94 | $30.84 | 40,500 |
| 2012-04-02 | $30.75 | $31.67 | 26,600 |
| 2012-03-30 | $29.92 | $30.82 | 22,500 |
| 2012-03-29 | $29.25 | $30.13 | 32,800 |
| 2012-03-28 | $29.65 | $30.54 | 56,600 |
| 2012-03-27 | $30.30 | $31.21 | 100,500 |
| 2012-03-26 | $30.37 | $31.28 | 162,300 |
| 2012-03-23 | $30.03 | $30.93 | 31,600 |
| 2012-03-22 | $29.70 | $30.59 | 130,400 |
| 2012-03-21 | $30.30 | $31.21 | 49,200 |
| 2012-03-20 | $30.16 | $31.06 | 77,700 |
| 2012-03-19 | $31.72 | $32.67 | 46,100 |
| 2012-03-16 | $32.00 | $32.96 | 19,600 |
| 2012-03-15 | $32.11 | $33.07 | 24,800 |
| 2012-03-14 | $31.85 | $32.80 | 16,000 |
| 2012-03-13 | $30.90 | $31.83 | 34,600 |
| 2012-03-12 | $31.23 | $32.17 | 79,300 |
| 2012-03-09 | $30.86 | $31.79 | 30,000 |
| 2012-03-08 | $30.77 | $31.69 | 33,800 |
| 2012-03-07 | $29.90 | $30.80 | 192,000 |
| 2012-03-06 | $29.21 | $30.09 | 661,700 |
| 2012-03-05 | $31.09 | $32.02 | 14,500 |
| 2012-03-02 | $31.05 | $31.98 | 32,700 |
| 2012-03-01 | $31.58 | $32.53 | 19,100 |
| 2012-02-29 | $30.75 | $31.67 | 44,900 |
| 2012-02-28 | $31.28 | $32.22 | 27,100 |
| 2012-02-27 | $30.77 | $31.69 | 26,900 |
| 2012-02-24 | $31.38 | $32.32 | 20,800 |
| 2012-02-23 | $31.19 | $32.13 | 26,400 |
| 2012-02-22 | $31.18 | $32.11 | 23,900 |
| 2012-02-21 | $31.49 | $32.43 | 25,300 |
| 2012-02-17 | $31.48 | $32.42 | 23,400 |
| 2012-02-16 | $30.99 | $31.92 | 32,500 |
| 2012-02-15 | $30.37 | $31.28 | 54,700 |
| 2012-02-14 | $30.47 | $31.38 | 47,500 |
| 2012-02-13 | $31.07 | $32.00 | 26,200 |
| 2012-02-10 | $30.71 | $31.63 | 230,800 |
| 2012-02-09 | $31.73 | $32.68 | 68,300 |
| 2012-02-08 | $30.49 | $31.40 | 598,700 |
| 2012-02-07 | $30.57 | $31.49 | 543,800 |
| 2012-02-06 | $30.82 | $31.74 | 66,300 |
| 2012-02-03 | $30.73 | $31.65 | 34,500 |
| 2012-02-02 | $29.82 | $30.71 | 39,400 |
| 2012-02-01 | $29.91 | $30.81 | 54,800 |
| 2012-01-31 | $28.53 | $29.39 | 50,800 |
| 2012-01-30 | $28.27 | $29.12 | 279,200 |
| 2012-01-27 | $28.40 | $29.25 | 201,500 |
| 2012-01-26 | $28.46 | $29.31 | 79,400 |
| 2012-01-25 | $28.02 | $28.86 | 77,500 |
| 2012-01-24 | $27.58 | $28.41 | 109,000 |
| 2012-01-23 | $27.74 | $28.57 | 51,900 |
| 2012-01-20 | $27.54 | $28.37 | 33,700 |
| 2012-01-19 | $27.25 | $28.07 | 40,000 |
| 2012-01-18 | $26.74 | $27.54 | 28,900 |
| 2012-01-17 | $26.21 | $27.00 | 158,100 |
| 2012-01-13 | $24.67 | $25.41 | 27,600 |
| 2012-01-12 | $25.60 | $26.37 | 15,800 |
| 2012-01-11 | $24.88 | $25.63 | 30,500 |
| 2012-01-10 | $24.95 | $25.70 | 45,400 |
| 2012-01-09 | $24.29 | $25.02 | 32,700 |
| 2012-01-06 | $23.51 | $24.21 | 14,400 |
| 2012-01-05 | $24.04 | $24.76 | 24,400 |
| 2012-01-04 | $24.13 | $24.85 | 42,500 |
| 2012-01-03 | $23.88 | $24.60 | 102,000 |