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
- 1994-10-31 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 | $28.49 | $68.89 | 161,600 | — | — |
| 2012-12-28 | $28.24 | $68.28 | 249,800 | — | — |
| 2012-12-27 | $28.23 | $68.26 | 376,500 | — | — |
| 2012-12-26 | $28.11 | $67.97 | 335,300 | — | — |
| 2012-12-24 | $28.11 | $67.97 | 115,900 | — | — |
| 2012-12-21 | $28.36 | $68.57 | 312,900 | — | — |
| 2012-12-20 | $28.35 | $68.55 | 248,400 | — | — |
| 2012-12-19 | $28.19 | $68.16 | 431,500 | — | — |
| 2012-12-18 | $28.30 | $68.43 | 439,900 | — | — |
| 2012-12-17 | $28.21 | $68.21 | 374,700 | — | — |
| 2012-12-14 | $27.97 | $67.63 | 506,500 | — | — |
| 2012-12-13 | $27.79 | $67.20 | 426,500 | — | — |
| 2012-12-12 | $27.39 | $66.23 | 709,600 | — | — |
| 2012-12-11 | $27.45 | $66.37 | 1,196,800 | — | — |
| 2012-12-10 | $27.02 | $65.33 | 750,400 | — | — |
| 2012-12-07 | $26.86 | $64.95 | 1,093,800 | — | — |
| 2012-12-06 | $26.82 | $64.85 | 465,700 | — | — |
| 2012-12-05 | $27.08 | $65.48 | 430,200 | — | — |
| 2012-12-04 | $27.12 | $65.58 | 414,100 | — | — |
| 2012-12-03 | $26.99 | $65.26 | 336,600 | — | — |
| 2012-11-30 | $26.93 | $65.12 | 774,300 | — | — |
| 2012-11-29 | $27.13 | $65.60 | 292,600 | — | — |
| 2012-11-28 | $26.49 | $64.05 | 924,800 | — | — |
| 2012-11-27 | $26.73 | $64.63 | 578,500 | — | — |
| 2012-11-26 | $26.73 | $64.63 | 656,700 | — | — |
| 2012-11-23 | $26.58 | $64.27 | 414,200 | — | — |
| 2012-11-21 | $26.27 | $63.52 | 364,100 | — | — |
| 2012-11-20 | $26.46 | $63.98 | 595,200 | — | — |
| 2012-11-19 | $26.51 | $64.10 | 371,200 | — | — |
| 2012-11-16 | $26.24 | $63.45 | 359,600 | — | — |
| 2012-11-15 | $26.16 | $63.26 | 217,900 | — | — |
| 2012-11-14 | $26.10 | $63.11 | 376,800 | — | — |
| 2012-11-13 | $26.33 | $63.67 | 314,200 | — | — |
| 2012-11-12 | $26.81 | $64.83 | 195,700 | — | — |
| 2012-11-09 | $26.81 | $64.83 | 613,000 | — | — |
| 2012-11-08 | $26.99 | $65.26 | 338,300 | — | — |
| 2012-11-07 | $26.92 | $65.09 | 411,900 | — | — |
| 2012-11-06 | $27.29 | $65.99 | 370,600 | — | — |
| 2012-11-05 | $27.20 | $65.77 | 793,400 | — | — |
| 2012-11-02 | $27.31 | $66.04 | 206,900 | — | — |
| 2012-11-01 | $27.35 | $66.13 | 450,700 | — | — |
| 2012-10-31 | $27.19 | $65.75 | 1,323,600 | — | — |
| 2012-10-26 | $27.41 | $66.28 | 339,200 | — | — |
| 2012-10-25 | $27.67 | $66.91 | 326,400 | — | — |
| 2012-10-24 | $27.60 | $66.74 | 295,800 | — | — |
| 2012-10-23 | $27.28 | $65.96 | 252,400 | — | — |
| 2012-10-22 | $27.76 | $67.12 | 323,000 | — | — |
| 2012-10-19 | $27.67 | $66.90 | 1,063,920 | — | — |
| 2012-10-18 | $28.14 | $68.04 | 510,640 | — | — |
| 2012-10-17 | $28.07 | $67.87 | 516,880 | — | — |
| 2012-10-16 | $27.92 | $67.52 | 769,080 | — | — |
| 2012-10-15 | $27.88 | $67.43 | 351,780 | — | — |
| 2012-10-12 | $27.90 | $67.47 | 747,500 | — | — |
| 2012-10-11 | $28.38 | $68.63 | 339,300 | — | — |
| 2012-10-10 | $28.60 | $69.15 | 163,800 | — | — |
| 2012-10-09 | $28.85 | $69.75 | 222,300 | — | — |
| 2012-10-08 | $29.26 | $70.75 | 312,780 | — | — |
| 2012-10-05 | $29.30 | $70.84 | 323,960 | — | — |
| 2012-10-04 | $29.41 | $71.11 | 434,980 | — | — |
| 2012-10-03 | $28.53 | $68.98 | 212,160 | — | — |
| 2012-10-02 | $28.33 | $68.49 | 229,060 | — | — |
| 2012-10-01 | $28.26 | $68.33 | 252,460 | — | — |
| 2012-09-28 | $28.17 | $68.11 | 395,720 | — | — |
| 2012-09-27 | $28.57 | $69.08 | 300,300 | — | — |
| 2012-09-26 | $28.35 | $68.54 | 720,720 | — | — |
| 2012-09-25 | $28.15 | $68.08 | 404,560 | — | — |
| 2012-09-24 | $27.91 | $67.48 | 618,540 | — | — |
| 2012-09-21 | $28.42 | $68.72 | 603,720 | — | — |
| 2012-09-20 | $27.93 | $67.53 | 513,760 | — | — |
| 2012-09-19 | $27.60 | $66.74 | 433,940 | — | — |
| 2012-09-18 | $27.41 | $66.28 | 532,480 | — | — |
| 2012-09-17 | $27.62 | $66.77 | 358,280 | — | — |
| 2012-09-14 | $28.10 | $67.94 | 1,014,000 | — | — |
| 2012-09-13 | $27.59 | $66.72 | 1,230,840 | — | — |
| 2012-09-12 | $27.21 | $65.79 | 1,314,040 | — | — |
| 2012-09-11 | $27.88 | $67.42 | 1,159,860 | — | — |
| 2012-09-10 | $28.30 | $68.42 | 477,100 | — | — |
| 2012-09-07 | $28.66 | $69.30 | 522,860 | — | — |
| 2012-09-06 | $28.71 | $69.42 | 453,960 | — | — |
| 2012-09-05 | $28.30 | $68.43 | 225,940 | — | — |
| 2012-09-04 | $28.26 | $68.34 | 386,880 | — | — |
| 2012-08-31 | $28.57 | $69.09 | 244,140 | — | — |
| 2012-08-30 | $28.63 | $69.22 | 202,020 | — | — |
| 2012-08-29 | $28.87 | $69.82 | 147,420 | — | — |
| 2012-08-28 | $28.72 | $69.43 | 199,160 | — | — |
| 2012-08-27 | $28.83 | $69.72 | 122,720 | — | — |
| 2012-08-24 | $29.06 | $70.26 | 197,860 | — | — |
| 2012-08-23 | $29.04 | $70.22 | 325,520 | — | — |
| 2012-08-22 | $29.18 | $70.57 | 315,120 | — | — |
| 2012-08-21 | $29.22 | $70.64 | 189,540 | — | — |
| 2012-08-20 | $29.27 | $70.76 | 170,300 | — | — |
| 2012-08-17 | $29.60 | $71.58 | 551,980 | — | — |
| 2012-08-16 | $29.30 | $70.86 | 673,920 | — | — |
| 2012-08-15 | $29.19 | $70.59 | 417,820 | — | — |
| 2012-08-14 | $28.81 | $69.67 | 314,860 | — | — |
| 2012-08-13 | $28.94 | $69.98 | 263,380 | — | — |
| 2012-08-10 | $29.15 | $70.48 | 559,000 | — | — |
| 2012-08-09 | $29.01 | $70.14 | 462,020 | — | — |
| 2012-08-08 | $29.21 | $70.63 | 433,940 | — | — |
| 2012-08-07 | $28.70 | $69.39 | 486,200 | — | — |
| 2012-08-06 | $28.54 | $69.02 | 334,880 | — | — |
| 2012-08-03 | $28.67 | $69.33 | 788,320 | — | — |
| 2012-08-02 | $27.96 | $67.61 | 958,620 | — | — |
| 2012-08-01 | $28.44 | $68.76 | 571,740 | — | — |
| 2012-07-31 | $28.91 | $69.90 | 1,182,480 | — | — |
| 2012-07-30 | $30.19 | $73.00 | 465,920 | — | — |
| 2012-07-27 | $30.40 | $73.51 | 526,240 | — | — |
| 2012-07-26 | $29.56 | $71.48 | 540,800 | — | — |
| 2012-07-25 | $29.74 | $71.91 | 135,200 | — | — |
| 2012-07-24 | $29.82 | $72.10 | 256,880 | — | — |
| 2012-07-23 | $29.88 | $72.25 | 199,420 | — | — |
| 2012-07-20 | $30.37 | $73.44 | 188,500 | — | — |
| 2012-07-19 | $30.80 | $74.47 | 343,980 | — | — |
| 2012-07-18 | $30.46 | $73.65 | 235,040 | — | — |
| 2012-07-17 | $30.13 | $72.86 | 169,520 | — | — |
| 2012-07-16 | $30.08 | $72.74 | 72,800 | — | — |
| 2012-07-13 | $30.15 | $72.89 | 98,800 | — | — |
| 2012-07-12 | $29.71 | $71.83 | 187,720 | — | — |
| 2012-07-11 | $30.29 | $73.24 | 341,120 | — | — |
| 2012-07-10 | $30.03 | $72.61 | 285,480 | — | — |
| 2012-07-09 | $30.24 | $73.12 | 185,900 | — | — |
| 2012-07-06 | $30.20 | $73.01 | 293,800 | — | — |
| 2012-07-05 | $30.57 | $73.91 | 445,900 | — | — |
| 2012-07-03 | $30.71 | $74.26 | 219,960 | — | — |
| 2012-07-02 | $30.38 | $73.46 | 322,660 | — | — |
| 2012-06-29 | $29.80 | $72.07 | 292,500 | — | — |
| 2012-06-28 | $28.97 | $70.04 | 222,560 | — | — |
| 2012-06-27 | $29.17 | $70.52 | 439,920 | — | — |
| 2012-06-26 | $28.33 | $68.51 | 251,680 | — | — |
| 2012-06-25 | $28.26 | $68.34 | 178,100 | — | — |
| 2012-06-22 | $28.84 | $69.74 | 235,820 | — | — |
| 2012-06-21 | $29.10 | $70.35 | 581,880 | — | — |
| 2012-06-20 | $29.72 | $71.86 | 490,360 | — | — |
| 2012-06-19 | $29.47 | $71.25 | 420,160 | — | — |
| 2012-06-18 | $28.55 | $69.03 | 431,600 | — | — |
| 2012-06-15 | $28.68 | $69.36 | 949,520 | — | — |
| 2012-06-14 | $27.94 | $67.56 | 340,860 | — | — |
| 2012-06-13 | $28.00 | $67.71 | 244,140 | — | — |
| 2012-06-12 | $27.98 | $67.67 | 444,600 | — | — |
| 2012-06-11 | $28.04 | $67.81 | 467,220 | — | — |
| 2012-06-08 | $28.62 | $69.21 | 373,880 | — | — |
| 2012-06-07 | $28.63 | $69.24 | 399,100 | — | — |
| 2012-06-06 | $28.26 | $68.33 | 548,860 | — | — |
| 2012-06-05 | $27.65 | $66.87 | 416,000 | — | — |
| 2012-06-04 | $27.58 | $66.68 | 783,120 | — | — |
| 2012-06-01 | $28.38 | $68.63 | 505,440 | — | — |
| 2012-05-31 | $28.63 | $69.23 | 1,074,320 | — | — |
| 2012-05-30 | $28.17 | $68.11 | 597,740 | — | — |
| 2012-05-29 | $28.29 | $68.41 | 479,700 | — | — |
| 2012-05-25 | $28.20 | $68.18 | 468,000 | — | — |
| 2012-05-24 | $27.83 | $67.30 | 550,940 | — | — |
| 2012-05-23 | $27.95 | $67.58 | 517,400 | — | — |
| 2012-05-22 | $27.98 | $67.67 | 348,400 | — | — |
| 2012-05-21 | $28.42 | $68.73 | 719,160 | — | — |
| 2012-05-18 | $28.40 | $68.68 | 347,880 | — | — |
| 2012-05-17 | $28.63 | $69.22 | 723,840 | — | — |
| 2012-05-16 | $28.58 | $69.12 | 492,700 | — | — |
| 2012-05-15 | $29.18 | $70.55 | 267,800 | — | — |
| 2012-05-14 | $29.90 | $72.29 | 268,320 | — | — |
| 2012-05-11 | $30.64 | $74.08 | 270,400 | — | — |
| 2012-05-10 | $30.72 | $74.28 | 372,580 | — | — |
| 2012-05-09 | $30.23 | $73.10 | 540,800 | — | — |
| 2012-05-08 | $30.69 | $74.21 | 364,000 | — | — |
| 2012-05-07 | $31.28 | $75.65 | 366,600 | — | — |
| 2012-05-04 | $31.78 | $76.84 | 369,720 | — | — |
| 2012-05-03 | $31.68 | $76.61 | 524,680 | — | — |
| 2012-05-02 | $31.82 | $76.93 | 712,400 | — | — |
| 2012-05-01 | $31.39 | $75.90 | 162,500 | — | — |
| 2012-04-30 | $31.47 | $76.08 | 317,200 | — | — |
| 2012-04-27 | $31.49 | $76.14 | 533,000 | — | — |
| 2012-04-26 | $31.56 | $76.31 | 352,040 | — | — |
| 2012-04-25 | $31.66 | $76.56 | 443,300 | — | — |
| 2012-04-24 | $31.37 | $75.86 | 366,600 | — | — |
| 2012-04-23 | $30.98 | $74.90 | 268,580 | — | — |
| 2012-04-20 | $31.36 | $75.83 | 220,220 | — | — |
| 2012-04-19 | $31.37 | $75.84 | 123,760 | — | — |
| 2012-04-18 | $32.12 | $74.91 | 380,380 | — | — |
| 2012-04-17 | $32.26 | $75.22 | 266,500 | — | — |
| 2012-04-16 | $32.52 | $75.83 | 380,380 | — | — |
| 2012-04-13 | $32.46 | $75.70 | 227,500 | — | — |
| 2012-04-12 | $32.85 | $76.61 | 179,920 | — | — |
| 2012-04-11 | $32.18 | $75.03 | 478,400 | — | — |
| 2012-04-10 | $31.90 | $74.39 | 1,694,420 | — | — |
| 2012-04-09 | $32.27 | $75.24 | 313,300 | — | — |
| 2012-04-05 | $32.84 | $76.59 | 300,820 | — | — |
| 2012-04-04 | $32.46 | $75.69 | 532,220 | — | — |
| 2012-04-03 | $33.08 | $77.14 | 637,520 | — | — |
| 2012-04-02 | $33.72 | $78.62 | 436,020 | — | — |
| 2012-03-30 | $33.11 | $77.21 | 427,180 | — | — |
| 2012-03-29 | $32.87 | $76.66 | 478,920 | — | — |
| 2012-03-28 | $32.92 | $76.76 | 435,760 | — | — |
| 2012-03-27 | $33.45 | $78.00 | 392,600 | — | — |
| 2012-03-26 | $33.93 | $79.12 | 583,960 | — | — |
| 2012-03-23 | $33.06 | $77.10 | 361,920 | — | — |
| 2012-03-22 | $32.53 | $75.85 | 329,160 | — | — |
| 2012-03-21 | $32.76 | $76.40 | 306,020 | — | — |
| 2012-03-20 | $32.25 | $75.20 | 770,380 | — | — |
| 2012-03-19 | $32.70 | $76.24 | 289,900 | — | — |
| 2012-03-16 | $32.79 | $76.47 | 411,840 | — | — |
| 2012-03-15 | $32.80 | $76.49 | 365,560 | — | — |
| 2012-03-14 | $32.08 | $74.82 | 415,220 | — | — |
| 2012-03-13 | $32.23 | $75.17 | 411,840 | — | — |
| 2012-03-12 | $31.74 | $74.02 | 371,280 | — | — |
| 2012-03-09 | $31.98 | $74.57 | 295,880 | — | — |
| 2012-03-08 | $31.80 | $74.15 | 313,300 | — | — |
| 2012-03-07 | $31.24 | $72.85 | 885,300 | — | — |
| 2012-03-06 | $30.32 | $70.70 | 755,560 | — | — |
| 2012-03-05 | $30.95 | $72.18 | 690,300 | — | — |
| 2012-03-02 | $31.68 | $73.88 | 322,400 | — | — |
| 2012-03-01 | $31.84 | $74.24 | 395,200 | — | — |
| 2012-02-29 | $31.16 | $72.66 | 708,500 | — | — |
| 2012-02-28 | $31.76 | $74.06 | 1,047,540 | — | — |
| 2012-02-27 | $31.24 | $72.85 | 336,180 | — | — |
| 2012-02-24 | $30.90 | $72.06 | 415,480 | — | — |
| 2012-02-23 | $30.59 | $71.33 | 494,520 | — | — |
| 2012-02-22 | $30.63 | $71.43 | 1,231,620 | — | — |
| 2012-02-21 | $31.64 | $73.79 | 906,360 | — | — |
| 2012-02-17 | $31.59 | $73.67 | 1,129,960 | — | — |
| 2012-02-16 | $30.17 | $70.35 | 416,780 | — | — |
| 2012-02-15 | $29.81 | $69.51 | 449,020 | — | — |
| 2012-02-14 | $30.10 | $70.20 | 449,540 | — | — |
| 2012-02-13 | $30.30 | $70.65 | 796,640 | — | — |
| 2012-02-10 | $30.08 | $70.15 | 547,820 | — | — |
| 2012-02-09 | $30.36 | $70.80 | 1,087,840 | — | — |
| 2012-02-08 | $30.28 | $70.61 | 735,800 | — | — |
| 2012-02-07 | $30.32 | $70.71 | 1,793,740 | — | — |
| 2012-02-06 | $30.19 | $70.41 | 639,080 | — | — |
| 2012-02-03 | $30.25 | $70.53 | 2,566,980 | — | — |
| 2012-02-02 | $30.08 | $70.15 | 2,046,460 | — | — |
| 2012-02-01 | $31.15 | $72.65 | 1,169,740 | — | — |
| 2012-01-31 | $31.35 | $73.10 | 1,018,680 | — | — |
| 2012-01-30 | $30.94 | $72.15 | 572,260 | — | — |
| 2012-01-27 | $31.60 | $73.68 | 1,507,740 | — | — |
| 2012-01-26 | $31.61 | $73.72 | 437,320 | — | — |
| 2012-01-25 | $31.67 | $73.86 | 593,580 | — | — |
| 2012-01-24 | $31.82 | $74.19 | 554,320 | — | — |
| 2012-01-23 | $32.28 | $75.27 | 329,940 | — | — |
| 2012-01-20 | $32.12 | $74.89 | 738,920 | — | — |
| 2012-01-19 | $32.52 | $75.83 | 521,040 | — | — |
| 2012-01-18 | $31.87 | $74.31 | 761,280 | — | — |
| 2012-01-17 | $31.10 | $72.53 | 873,340 | — | — |
| 2012-01-13 | $30.21 | $70.45 | 513,760 | — | — |
| 2012-01-12 | $30.14 | $70.29 | 514,280 | — | — |
| 2012-01-11 | $29.92 | $69.78 | 369,200 | — | — |
| 2012-01-10 | $29.62 | $69.06 | 383,760 | — | — |
| 2012-01-09 | $29.17 | $68.01 | 225,680 | — | — |
| 2012-01-06 | $29.11 | $67.88 | 302,900 | — | — |
| 2012-01-05 | $29.14 | $67.96 | 843,440 | — | — |
| 2012-01-04 | $29.21 | $68.12 | 555,100 | — | — |
| 2012-01-03 | $29.27 | $68.25 | 815,620 | — | — |