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
- 1992-09-24 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 | $31.63 | $64.03 | 30,400 | — | — |
| 2012-12-28 | $31.34 | $63.44 | 24,900 | — | — |
| 2012-12-27 | $31.33 | $63.42 | 24,900 | — | — |
| 2012-12-26 | $31.36 | $63.48 | 144,900 | — | — |
| 2012-12-24 | $31.64 | $64.05 | 58,600 | — | — |
| 2012-12-21 | $31.48 | $63.73 | 101,400 | — | — |
| 2012-12-20 | $31.99 | $64.76 | 62,400 | — | — |
| 2012-12-19 | $31.45 | $63.66 | 60,750 | — | — |
| 2012-12-18 | $31.26 | $63.27 | 20,250 | — | — |
| 2012-12-17 | $30.93 | $62.61 | 116,250 | — | — |
| 2012-12-14 | $31.47 | $63.71 | 102,000 | — | — |
| 2012-12-13 | $30.76 | $62.27 | 108,000 | — | — |
| 2012-12-12 | $31.00 | $62.76 | 60,250 | — | — |
| 2012-12-11 | $30.87 | $62.50 | 101,500 | — | — |
| 2012-12-10 | $31.15 | $63.06 | 152,750 | — | — |
| 2012-12-07 | $30.77 | $62.29 | 69,500 | — | — |
| 2012-12-06 | $30.68 | $62.11 | 62,750 | — | — |
| 2012-12-05 | $30.44 | $61.61 | 149,500 | — | — |
| 2012-12-04 | $29.63 | $59.98 | 155,000 | — | — |
| 2012-12-03 | $28.87 | $58.45 | 70,750 | — | — |
| 2012-11-30 | $29.36 | $59.44 | 122,250 | — | — |
| 2012-11-29 | $28.59 | $57.87 | 61,250 | — | — |
| 2012-11-28 | $28.31 | $57.31 | 133,750 | — | — |
| 2012-11-27 | $28.28 | $57.25 | 53,250 | — | — |
| 2012-11-26 | $28.34 | $57.36 | 318,250 | — | — |
| 2012-11-23 | $28.20 | $57.09 | 359,500 | — | — |
| 2012-11-21 | $28.58 | $57.86 | 35,250 | — | — |
| 2012-11-20 | $28.40 | $57.48 | 20,500 | — | — |
| 2012-11-19 | $28.56 | $57.82 | 228,250 | — | — |
| 2012-11-16 | $28.14 | $56.96 | 31,000 | — | — |
| 2012-11-15 | $28.22 | $57.12 | 44,500 | — | — |
| 2012-11-14 | $28.30 | $57.30 | 41,750 | — | — |
| 2012-11-13 | $28.12 | $56.93 | 74,750 | — | — |
| 2012-11-12 | $28.67 | $58.03 | 30,250 | — | — |
| 2012-11-09 | $28.80 | $58.30 | 86,500 | — | — |
| 2012-11-08 | $29.17 | $59.06 | 132,000 | — | — |
| 2012-11-07 | $29.24 | $59.20 | 90,000 | — | — |
| 2012-11-06 | $29.29 | $59.30 | 43,500 | — | — |
| 2012-11-05 | $29.24 | $59.18 | 37,500 | — | — |
| 2012-11-02 | $29.16 | $59.02 | 27,500 | — | — |
| 2012-11-01 | $28.91 | $58.52 | 66,000 | — | — |
| 2012-10-31 | $28.37 | $57.44 | 104,000 | — | — |
| 2012-10-26 | $28.87 | $58.45 | 44,500 | — | — |
| 2012-10-25 | $28.93 | $58.57 | 93,750 | — | — |
| 2012-10-24 | $28.61 | $57.91 | 305,500 | — | — |
| 2012-10-23 | $27.69 | $56.06 | 18,750 | — | — |
| 2012-10-22 | $27.97 | $56.63 | 71,750 | — | — |
| 2012-10-19 | $28.27 | $57.23 | 180,750 | — | — |
| 2012-10-18 | $28.23 | $57.15 | 420,500 | — | — |
| 2012-10-17 | $27.98 | $56.64 | 25,500 | — | — |
| 2012-10-16 | $27.96 | $56.60 | 65,500 | — | — |
| 2012-10-15 | $28.00 | $56.69 | 47,750 | — | — |
| 2012-10-12 | $27.99 | $56.67 | 158,500 | — | — |
| 2012-10-11 | $27.83 | $56.34 | 69,750 | — | — |
| 2012-10-10 | $28.00 | $56.68 | 119,000 | — | — |
| 2012-10-09 | $27.93 | $56.54 | 37,500 | — | — |
| 2012-10-08 | $28.31 | $57.31 | 56,000 | — | — |
| 2012-10-05 | $28.53 | $57.76 | 106,500 | — | — |
| 2012-10-04 | $28.70 | $58.10 | 162,000 | — | — |
| 2012-10-03 | $28.72 | $58.13 | 125,500 | — | — |
| 2012-10-02 | $29.17 | $59.05 | 137,250 | — | — |
| 2012-10-01 | $28.66 | $58.03 | 62,000 | — | — |
| 2012-09-28 | $28.53 | $57.76 | 100,500 | — | — |
| 2012-09-27 | $28.00 | $56.68 | 45,250 | — | — |
| 2012-09-26 | $27.99 | $56.66 | 107,000 | — | — |
| 2012-09-25 | $27.81 | $56.29 | 44,000 | — | — |
| 2012-09-24 | $27.99 | $56.66 | 68,250 | — | — |
| 2012-09-21 | $28.54 | $57.77 | 195,500 | — | — |
| 2012-09-20 | $27.64 | $55.95 | 182,750 | — | — |
| 2012-09-19 | $27.10 | $54.86 | 151,000 | — | — |
| 2012-09-18 | $26.82 | $54.30 | 39,000 | — | — |
| 2012-09-17 | $26.75 | $54.15 | 55,000 | — | — |
| 2012-09-14 | $26.80 | $54.25 | 78,500 | — | — |
| 2012-09-13 | $27.07 | $54.80 | 173,250 | — | — |
| 2012-09-12 | $26.76 | $54.17 | 152,000 | — | — |
| 2012-09-11 | $26.70 | $54.06 | 116,250 | — | — |
| 2012-09-10 | $26.49 | $53.63 | 49,000 | — | — |
| 2012-09-07 | $26.68 | $54.01 | 78,500 | — | — |
| 2012-09-06 | $26.37 | $53.39 | 86,250 | — | — |
| 2012-09-05 | $26.04 | $52.72 | 54,250 | — | — |
| 2012-09-04 | $26.04 | $52.71 | 63,750 | — | — |
| 2012-08-31 | $26.04 | $52.71 | 127,500 | — | — |
| 2012-08-30 | $26.24 | $53.11 | 60,750 | — | — |
| 2012-08-29 | $26.52 | $53.69 | 140,000 | — | — |
| 2012-08-28 | $26.68 | $54.01 | 84,000 | — | — |
| 2012-08-27 | $26.39 | $53.43 | 63,000 | — | — |
| 2012-08-24 | $26.39 | $53.42 | 179,750 | — | — |
| 2012-08-23 | $26.31 | $53.27 | 108,750 | — | — |
| 2012-08-22 | $26.20 | $53.04 | 76,500 | — | — |
| 2012-08-21 | $26.12 | $52.87 | 48,500 | — | — |
| 2012-08-20 | $26.19 | $53.02 | 54,500 | — | — |
| 2012-08-17 | $26.10 | $52.84 | 35,750 | — | — |
| 2012-08-16 | $25.97 | $52.58 | 58,500 | — | — |
| 2012-08-15 | $26.00 | $52.63 | 61,250 | — | — |
| 2012-08-14 | $26.07 | $52.77 | 54,250 | — | — |
| 2012-08-13 | $26.04 | $52.71 | 56,000 | — | — |
| 2012-08-10 | $26.50 | $53.65 | 111,500 | — | — |
| 2012-08-09 | $26.88 | $54.42 | 114,000 | — | — |
| 2012-08-08 | $26.43 | $53.50 | 130,250 | — | — |
| 2012-08-07 | $26.38 | $53.39 | 68,750 | — | — |
| 2012-08-06 | $25.64 | $51.91 | 41,500 | — | — |
| 2012-08-03 | $25.31 | $51.24 | 183,000 | — | — |
| 2012-08-02 | $24.96 | $50.53 | 167,750 | — | — |
| 2012-08-01 | $26.32 | $53.29 | 207,500 | — | — |
| 2012-07-31 | $26.49 | $53.63 | 41,500 | — | — |
| 2012-07-30 | $26.72 | $54.10 | 27,750 | — | — |
| 2012-07-27 | $26.53 | $53.71 | 52,250 | — | — |
| 2012-07-26 | $26.48 | $53.61 | 47,500 | — | — |
| 2012-07-25 | $26.34 | $53.32 | 114,500 | — | — |
| 2012-07-24 | $25.99 | $52.61 | 116,000 | — | — |
| 2012-07-23 | $25.95 | $52.54 | 103,750 | — | — |
| 2012-07-20 | $26.06 | $52.76 | 98,750 | — | — |
| 2012-07-19 | $26.17 | $52.97 | 57,750 | — | — |
| 2012-07-18 | $26.01 | $52.66 | 42,500 | — | — |
| 2012-07-17 | $25.75 | $52.13 | 23,000 | — | — |
| 2012-07-16 | $25.78 | $52.18 | 22,250 | — | — |
| 2012-07-13 | $25.88 | $52.40 | 143,000 | — | — |
| 2012-07-12 | $25.68 | $51.99 | 180,750 | — | — |
| 2012-07-11 | $25.70 | $52.03 | 88,500 | — | — |
| 2012-07-10 | $25.58 | $51.79 | 78,250 | — | — |
| 2012-07-09 | $25.72 | $52.06 | 177,500 | — | — |
| 2012-07-06 | $25.70 | $52.03 | 158,250 | — | — |
| 2012-07-05 | $26.00 | $52.63 | 228,750 | — | — |
| 2012-07-03 | $26.42 | $53.49 | 243,000 | — | — |
| 2012-07-02 | $25.77 | $52.16 | 339,500 | — | — |
| 2012-06-29 | $24.94 | $50.50 | 482,750 | — | — |
| 2012-06-28 | $24.31 | $49.22 | 398,250 | — | — |
| 2012-06-27 | $24.28 | $49.16 | 467,500 | — | — |
| 2012-06-26 | $24.55 | $49.70 | 171,250 | — | — |
| 2012-06-25 | $24.72 | $50.04 | 221,750 | — | — |
| 2012-06-22 | $24.66 | $49.91 | 41,750 | — | — |
| 2012-06-21 | $24.85 | $50.30 | 150,500 | — | — |
| 2012-06-20 | $25.33 | $51.27 | 80,000 | — | — |
| 2012-06-19 | $25.58 | $51.79 | 213,750 | — | — |
| 2012-06-18 | $25.35 | $51.31 | 25,500 | — | — |
| 2012-06-15 | $25.36 | $51.34 | 154,250 | — | — |
| 2012-06-14 | $25.56 | $51.73 | 126,750 | — | — |
| 2012-06-13 | $24.76 | $50.13 | 171,250 | — | — |
| 2012-06-12 | $25.00 | $50.60 | 532,250 | — | — |
| 2012-06-11 | $25.62 | $51.87 | 107,750 | — | — |
| 2012-06-08 | $26.40 | $53.44 | 214,500 | — | — |
| 2012-06-07 | $26.24 | $53.12 | 145,750 | — | — |
| 2012-06-06 | $26.16 | $52.95 | 160,000 | — | — |
| 2012-06-05 | $25.76 | $52.14 | 171,500 | — | — |
| 2012-06-04 | $25.50 | $51.62 | 67,250 | — | — |
| 2012-06-01 | $25.88 | $52.39 | 166,750 | — | — |
| 2012-05-31 | $25.99 | $52.61 | 132,250 | — | — |
| 2012-05-30 | $25.48 | $51.59 | 53,000 | — | — |
| 2012-05-29 | $25.97 | $52.57 | 54,000 | — | — |
| 2012-05-25 | $25.38 | $51.37 | 116,000 | — | — |
| 2012-05-24 | $25.74 | $52.11 | 74,750 | — | — |
| 2012-05-23 | $26.17 | $52.97 | 130,000 | — | — |
| 2012-05-22 | $26.62 | $53.89 | 60,000 | — | — |
| 2012-05-21 | $26.47 | $53.59 | 55,250 | — | — |
| 2012-05-18 | $26.64 | $53.93 | 73,500 | — | — |
| 2012-05-17 | $26.41 | $53.46 | 127,500 | — | — |
| 2012-05-16 | $26.53 | $53.70 | 105,750 | — | — |
| 2012-05-15 | $26.37 | $53.38 | 77,500 | — | — |
| 2012-05-14 | $26.76 | $54.17 | 90,000 | — | — |
| 2012-05-11 | $27.14 | $54.94 | 90,000 | — | — |
| 2012-05-10 | $26.96 | $54.59 | 120,750 | — | — |
| 2012-05-09 | $27.02 | $54.71 | 155,000 | — | — |
| 2012-05-08 | $27.88 | $56.44 | 193,500 | — | — |
| 2012-05-07 | $27.94 | $56.55 | 85,000 | — | — |
| 2012-05-04 | $27.68 | $56.03 | 90,500 | — | — |
| 2012-05-03 | $27.79 | $56.25 | 225,000 | — | — |
| 2012-05-02 | $28.85 | $58.40 | 67,500 | — | — |
| 2012-05-01 | $28.74 | $58.18 | 90,500 | — | — |
| 2012-04-30 | $28.65 | $57.99 | 32,500 | — | — |
| 2012-04-27 | $29.00 | $58.70 | 63,500 | — | — |
| 2012-04-26 | $28.98 | $58.67 | 37,750 | — | — |
| 2012-04-25 | $28.98 | $58.67 | 90,500 | — | — |
| 2012-04-24 | $28.84 | $58.38 | 56,500 | — | — |
| 2012-04-23 | $28.74 | $58.17 | 49,000 | — | — |
| 2012-04-20 | $29.10 | $58.92 | 215,000 | — | — |
| 2012-04-19 | $28.97 | $58.64 | 79,500 | — | — |
| 2012-04-18 | $28.76 | $58.22 | 71,000 | — | — |
| 2012-04-17 | $28.92 | $58.54 | 171,500 | — | — |
| 2012-04-16 | $29.20 | $59.11 | 43,500 | — | — |
| 2012-04-13 | $29.04 | $58.80 | 65,250 | — | — |
| 2012-04-12 | $29.15 | $59.01 | 114,250 | — | — |
| 2012-04-11 | $29.10 | $58.90 | 98,500 | — | — |
| 2012-04-10 | $29.13 | $57.88 | 365,000 | — | — |
| 2012-04-09 | $29.00 | $57.63 | 60,750 | — | — |
| 2012-04-05 | $30.11 | $59.83 | 50,500 | — | — |
| 2012-04-04 | $30.21 | $60.03 | 127,500 | — | — |
| 2012-04-03 | $31.09 | $61.77 | 346,250 | — | — |
| 2012-04-02 | $32.40 | $64.38 | 262,000 | — | — |
| 2012-03-30 | $31.48 | $62.55 | 116,750 | — | — |
| 2012-03-29 | $30.93 | $61.46 | 306,500 | — | — |
| 2012-03-28 | $31.23 | $62.05 | 136,500 | — | — |
| 2012-03-27 | $30.12 | $59.84 | 190,000 | — | — |
| 2012-03-26 | $29.10 | $57.82 | 92,250 | — | — |
| 2012-03-23 | $27.96 | $55.56 | 140,750 | — | — |
| 2012-03-22 | $27.98 | $55.61 | 99,000 | — | — |
| 2012-03-21 | $28.13 | $55.89 | 83,000 | — | — |
| 2012-03-20 | $28.12 | $55.89 | 31,250 | — | — |
| 2012-03-19 | $28.25 | $56.13 | 56,000 | — | — |
| 2012-03-16 | $28.38 | $56.39 | 45,250 | — | — |
| 2012-03-15 | $28.79 | $57.20 | 84,000 | — | — |
| 2012-03-14 | $28.40 | $56.43 | 56,500 | — | — |
| 2012-03-13 | $28.78 | $57.19 | 53,500 | — | — |
| 2012-03-12 | $28.55 | $56.73 | 168,000 | — | — |
| 2012-03-09 | $28.47 | $56.58 | 49,750 | — | — |
| 2012-03-08 | $28.28 | $56.20 | 52,500 | — | — |
| 2012-03-07 | $27.88 | $55.39 | 48,000 | — | — |
| 2012-03-06 | $27.75 | $55.15 | 42,500 | — | — |
| 2012-03-05 | $28.24 | $56.12 | 38,250 | — | — |
| 2012-03-02 | $28.41 | $56.45 | 46,000 | — | — |
| 2012-03-01 | $28.65 | $56.93 | 82,500 | — | — |
| 2012-02-29 | $28.77 | $57.16 | 102,500 | — | — |
| 2012-02-28 | $29.55 | $58.71 | 74,500 | — | — |
| 2012-02-27 | $29.13 | $57.89 | 138,750 | — | — |
| 2012-02-24 | $28.68 | $56.99 | 216,500 | — | — |
| 2012-02-23 | $28.58 | $56.80 | 59,000 | — | — |
| 2012-02-22 | $28.07 | $55.77 | 38,000 | — | — |
| 2012-02-21 | $27.59 | $54.83 | 202,250 | — | — |
| 2012-02-17 | $27.50 | $54.65 | 79,500 | — | — |
| 2012-02-16 | $27.50 | $54.64 | 176,500 | — | — |
| 2012-02-15 | $27.48 | $54.61 | 25,000 | — | — |
| 2012-02-14 | $27.55 | $54.75 | 88,750 | — | — |
| 2012-02-13 | $27.60 | $54.84 | 65,750 | — | — |
| 2012-02-10 | $27.22 | $54.08 | 21,000 | — | — |
| 2012-02-09 | $27.49 | $54.63 | 49,750 | — | — |
| 2012-02-08 | $27.16 | $53.97 | 76,250 | — | — |
| 2012-02-07 | $27.53 | $54.71 | 49,750 | — | — |
| 2012-02-06 | $27.65 | $54.95 | 83,500 | — | — |
| 2012-02-03 | $27.81 | $55.27 | 204,000 | — | — |
| 2012-02-02 | $27.10 | $53.84 | 186,500 | — | — |
| 2012-02-01 | $26.05 | $51.77 | 115,750 | — | — |
| 2012-01-31 | $25.06 | $49.80 | 113,250 | — | — |
| 2012-01-30 | $25.08 | $49.84 | 56,750 | — | — |
| 2012-01-27 | $25.40 | $50.47 | 145,250 | — | — |
| 2012-01-26 | $24.96 | $49.60 | 277,750 | — | — |
| 2012-01-25 | $24.79 | $49.26 | 129,000 | — | — |
| 2012-01-24 | $25.20 | $50.07 | 111,000 | — | — |
| 2012-01-23 | $25.23 | $50.13 | 92,500 | — | — |
| 2012-01-20 | $25.27 | $50.22 | 44,250 | — | — |
| 2012-01-19 | $25.45 | $50.58 | 81,500 | — | — |
| 2012-01-18 | $25.40 | $50.46 | 63,000 | — | — |
| 2012-01-17 | $24.95 | $49.57 | 149,000 | — | — |
| 2012-01-13 | $24.71 | $49.11 | 101,500 | — | — |
| 2012-01-12 | $25.19 | $50.05 | 29,750 | — | — |
| 2012-01-11 | $25.19 | $50.05 | 62,750 | — | — |
| 2012-01-10 | $25.17 | $50.02 | 107,750 | — | — |
| 2012-01-09 | $24.96 | $49.60 | 35,250 | — | — |
| 2012-01-06 | $24.74 | $49.15 | 52,750 | — | — |
| 2012-01-05 | $24.69 | $49.07 | 125,000 | — | — |
| 2012-01-04 | $24.76 | $49.20 | 112,750 | — | — |
| 2012-01-03 | $25.22 | $50.11 | 68,250 | — | — |