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
- 2012-05-03 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 | $26.03 | $26.31 | 64,400 | — | — |
| 2012-12-28 | $25.85 | $26.13 | 45,700 | — | — |
| 2012-12-27 | $26.19 | $26.47 | 29,500 | — | — |
| 2012-12-26 | $26.01 | $26.29 | 30,400 | — | — |
| 2012-12-24 | $26.10 | $26.38 | 2,800 | — | — |
| 2012-12-21 | $26.18 | $26.46 | 22,500 | — | — |
| 2012-12-20 | $26.20 | $26.48 | 100,000 | — | — |
| 2012-12-19 | $26.11 | $26.39 | 49,200 | — | — |
| 2012-12-18 | $26.27 | $26.55 | 139,300 | — | — |
| 2012-12-17 | $25.28 | $25.55 | 52,200 | — | — |
| 2012-12-14 | $24.71 | $24.98 | 99,900 | — | — |
| 2012-12-13 | $24.83 | $25.10 | 40,000 | — | — |
| 2012-12-12 | $24.85 | $25.12 | 62,800 | — | — |
| 2012-12-11 | $25.10 | $25.37 | 288,700 | — | — |
| 2012-12-10 | $24.94 | $25.21 | 29,400 | — | — |
| 2012-12-07 | $24.95 | $25.22 | 69,200 | — | — |
| 2012-12-06 | $24.95 | $25.22 | 71,400 | — | — |
| 2012-12-05 | $25.26 | $25.53 | 32,900 | — | — |
| 2012-12-04 | $25.16 | $25.43 | 30,600 | — | — |
| 2012-12-03 | $24.97 | $25.24 | 36,400 | — | — |
| 2012-11-30 | $25.08 | $25.35 | 19,900 | — | — |
| 2012-11-29 | $25.00 | $25.27 | 29,500 | — | — |
| 2012-11-28 | $24.99 | $25.26 | 22,700 | — | — |
| 2012-11-27 | $24.99 | $25.26 | 87,000 | — | — |
| 2012-11-26 | $25.23 | $25.50 | 24,700 | — | — |
| 2012-11-23 | $25.19 | $25.46 | 49,800 | — | — |
| 2012-11-21 | $25.34 | $25.61 | 81,400 | — | — |
| 2012-11-20 | $25.55 | $25.82 | 111,000 | — | — |
| 2012-11-19 | $25.76 | $26.04 | 137,000 | — | — |
| 2012-11-16 | $25.50 | $25.77 | 88,300 | — | — |
| 2012-11-15 | $25.56 | $25.83 | 380,400 | — | — |
| 2012-11-14 | $25.62 | $25.73 | 183,200 | — | — |
| 2012-11-13 | $25.55 | $25.66 | 49,500 | — | — |
| 2012-11-12 | $25.99 | $26.11 | 146,600 | — | — |
| 2012-11-09 | $25.64 | $25.75 | 96,300 | — | — |
| 2012-11-08 | $25.42 | $25.53 | 32,100 | — | — |
| 2012-11-07 | $25.59 | $25.70 | 35,400 | — | — |
| 2012-11-06 | $26.14 | $26.26 | 41,200 | — | — |
| 2012-11-05 | $26.41 | $26.53 | 27,500 | — | — |
| 2012-11-02 | $26.16 | $26.28 | 41,300 | — | — |
| 2012-11-01 | $25.97 | $26.09 | 63,900 | — | — |
| 2012-10-31 | $25.99 | $26.11 | 16,600 | — | — |
| 2012-10-26 | $25.82 | $25.93 | 27,900 | — | — |
| 2012-10-25 | $25.95 | $26.07 | 69,900 | — | — |
| 2012-10-24 | $25.73 | $25.84 | 32,300 | — | — |
| 2012-10-23 | $25.69 | $25.80 | 54,100 | — | — |
| 2012-10-22 | $26.25 | $26.37 | 143,000 | — | — |
| 2012-10-19 | $25.77 | $25.88 | 113,500 | — | — |
| 2012-10-18 | $26.32 | $26.44 | 111,700 | — | — |
| 2012-10-17 | $26.32 | $26.44 | 84,500 | — | — |
| 2012-10-16 | $26.03 | $26.15 | 106,900 | — | — |
| 2012-10-15 | $26.20 | $26.32 | 94,900 | — | — |
| 2012-10-12 | $25.65 | $25.76 | 101,000 | — | — |
| 2012-10-11 | $26.19 | $26.31 | 58,300 | — | — |
| 2012-10-10 | $26.20 | $26.32 | 173,000 | — | — |
| 2012-10-09 | $25.76 | $25.87 | 69,200 | — | — |
| 2012-10-08 | $25.62 | $25.73 | 204,200 | — | — |
| 2012-10-05 | $25.86 | $25.97 | 143,500 | — | — |
| 2012-10-04 | $25.66 | $25.77 | 52,300 | — | — |
| 2012-10-03 | $25.60 | $25.71 | 155,800 | — | — |
| 2012-10-02 | $25.64 | $25.75 | 119,800 | — | — |
| 2012-10-01 | $26.12 | $26.24 | 59,100 | — | — |
| 2012-09-28 | $26.24 | $26.36 | 266,800 | — | — |
| 2012-09-27 | $25.85 | $25.96 | 77,000 | — | — |
| 2012-09-26 | $25.69 | $25.80 | 82,000 | — | — |
| 2012-09-25 | $25.84 | $25.95 | 64,500 | — | — |
| 2012-09-24 | $26.17 | $26.29 | 49,300 | — | — |
| 2012-09-21 | $26.42 | $26.54 | 52,100 | — | — |
| 2012-09-20 | $26.51 | $26.63 | 155,000 | — | — |
| 2012-09-19 | $26.82 | $26.94 | 87,900 | — | — |
| 2012-09-18 | $27.12 | $27.24 | 98,100 | — | — |
| 2012-09-17 | $27.25 | $27.37 | 136,100 | — | — |
| 2012-09-14 | $27.02 | $27.14 | 193,300 | — | — |
| 2012-09-13 | $26.72 | $26.84 | 223,500 | — | — |
| 2012-09-12 | $26.89 | $27.01 | 148,400 | — | — |
| 2012-09-11 | $26.59 | $26.71 | 102,900 | — | — |
| 2012-09-10 | $26.47 | $26.59 | 145,700 | — | — |
| 2012-09-07 | $26.47 | $26.59 | 296,900 | — | — |
| 2012-09-06 | $26.20 | $26.32 | 140,700 | — | — |
| 2012-09-05 | $26.34 | $26.46 | 171,400 | — | — |
| 2012-09-04 | $26.28 | $26.40 | 253,000 | — | — |
| 2012-08-31 | $26.22 | $26.34 | 162,900 | — | — |
| 2012-08-30 | $25.88 | $25.99 | 111,400 | — | — |
| 2012-08-29 | $25.79 | $25.90 | 57,000 | — | — |
| 2012-08-28 | $25.44 | $25.55 | 127,100 | — | — |
| 2012-08-27 | $25.25 | $25.36 | 21,300 | — | — |
| 2012-08-24 | $25.11 | $25.22 | 39,000 | — | — |
| 2012-08-23 | $25.10 | $25.21 | 66,600 | — | — |
| 2012-08-22 | $24.99 | $25.10 | 157,600 | — | — |
| 2012-08-21 | $25.00 | $25.11 | 85,600 | — | — |
| 2012-08-20 | $24.47 | $24.58 | 32,300 | — | — |
| 2012-08-17 | $25.05 | $25.16 | 150,200 | — | — |
| 2012-08-16 | $24.99 | $25.10 | 239,000 | — | — |
| 2012-08-15 | $24.90 | $24.90 | 142,400 | — | — |
| 2012-08-14 | $24.93 | $24.93 | 73,900 | — | — |
| 2012-08-13 | $24.98 | $24.98 | 40,000 | — | — |
| 2012-08-10 | $23.79 | $23.79 | 133,100 | — | — |
| 2012-08-09 | $24.02 | $24.02 | 140,700 | — | — |
| 2012-08-08 | $24.34 | $24.34 | 266,800 | — | — |
| 2012-08-07 | $24.47 | $24.47 | 261,600 | — | — |
| 2012-08-06 | $24.28 | $24.28 | 138,300 | — | — |
| 2012-08-03 | $24.37 | $24.37 | 51,600 | — | — |
| 2012-08-02 | $23.87 | $23.87 | 70,400 | — | — |
| 2012-08-01 | $24.02 | $24.02 | 69,800 | — | — |
| 2012-07-31 | $24.43 | $24.43 | 723,400 | — | — |
| 2012-07-30 | $24.21 | $24.21 | 164,400 | — | — |
| 2012-07-27 | $24.15 | $24.15 | 181,200 | — | — |
| 2012-07-26 | $24.00 | $24.00 | 74,100 | — | — |
| 2012-07-25 | $23.71 | $23.71 | 91,300 | — | — |
| 2012-07-24 | $23.37 | $23.37 | 211,900 | — | — |
| 2012-07-23 | $22.92 | $22.92 | 181,400 | — | — |
| 2012-07-20 | $23.42 | $23.42 | 110,600 | — | — |
| 2012-07-19 | $23.00 | $23.00 | 39,800 | — | — |
| 2012-07-18 | $22.93 | $22.93 | 49,600 | — | — |
| 2012-07-17 | $23.05 | $23.05 | 103,600 | — | — |
| 2012-07-16 | $23.11 | $23.11 | 87,700 | — | — |
| 2012-07-13 | $23.08 | $23.08 | 130,900 | — | — |
| 2012-07-12 | $22.73 | $22.73 | 95,400 | — | — |
| 2012-07-11 | $23.18 | $23.18 | 114,900 | — | — |
| 2012-07-10 | $23.06 | $23.06 | 103,300 | — | — |
| 2012-07-09 | $23.24 | $23.24 | 117,200 | — | — |
| 2012-07-06 | $23.13 | $23.13 | 62,800 | — | — |
| 2012-07-05 | $23.08 | $23.08 | 92,000 | — | — |
| 2012-07-03 | $22.95 | $22.95 | 92,700 | — | — |
| 2012-07-02 | $22.90 | $22.90 | 475,000 | — | — |
| 2012-06-29 | $22.43 | $22.43 | 171,500 | — | — |
| 2012-06-28 | $22.16 | $22.16 | 907,700 | — | — |
| 2012-06-27 | $21.73 | $21.73 | 91,600 | — | — |
| 2012-06-26 | $21.61 | $21.61 | 232,700 | — | — |
| 2012-06-25 | $21.90 | $21.90 | 45,800 | — | — |
| 2012-06-22 | $21.85 | $21.85 | 42,500 | — | — |
| 2012-06-21 | $21.80 | $21.80 | 168,200 | — | — |
| 2012-06-20 | $21.88 | $21.88 | 394,900 | — | — |
| 2012-06-19 | $21.79 | $21.79 | 174,200 | — | — |
| 2012-06-18 | $21.85 | $21.85 | 95,200 | — | — |
| 2012-06-15 | $21.94 | $21.94 | 97,200 | — | — |
| 2012-06-14 | $21.79 | $21.79 | 221,600 | — | — |
| 2012-06-13 | $21.88 | $21.88 | 165,500 | — | — |
| 2012-06-12 | $21.80 | $21.80 | 389,800 | — | — |
| 2012-06-11 | $21.42 | $21.42 | 177,200 | — | — |
| 2012-06-08 | $21.75 | $21.75 | 1,368,100 | — | — |
| 2012-06-07 | $21.60 | $21.60 | 162,500 | — | — |
| 2012-06-06 | $21.38 | $21.38 | 165,900 | — | — |
| 2012-06-05 | $20.94 | $20.94 | 231,500 | — | — |
| 2012-06-04 | $20.96 | $20.96 | 116,900 | — | — |
| 2012-06-01 | $21.02 | $21.02 | 347,700 | — | — |
| 2012-05-31 | $21.12 | $21.12 | 366,700 | — | — |
| 2012-05-30 | $21.21 | $21.21 | 157,300 | — | — |
| 2012-05-29 | $21.06 | $21.06 | 97,000 | — | — |
| 2012-05-25 | $21.51 | $21.51 | 306,000 | — | — |
| 2012-05-24 | $20.39 | $20.39 | 204,300 | — | — |
| 2012-05-23 | $20.14 | $20.14 | 510,000 | — | — |
| 2012-05-22 | $21.00 | $21.00 | 334,000 | — | — |
| 2012-05-21 | $21.05 | $21.05 | 130,500 | — | — |
| 2012-05-18 | $21.11 | $21.11 | 343,900 | — | — |
| 2012-05-17 | $21.10 | $21.10 | 329,700 | — | — |
| 2012-05-16 | $21.57 | $21.57 | 313,200 | — | — |
| 2012-05-15 | $21.12 | $21.12 | 521,000 | — | — |
| 2012-05-14 | $21.03 | $21.03 | 357,900 | — | — |
| 2012-05-11 | $21.35 | $21.35 | 267,000 | — | — |
| 2012-05-10 | $21.72 | $21.72 | 464,000 | — | — |
| 2012-05-09 | $21.75 | $21.75 | 4,307,200 | — | — |
| 2012-05-08 | $22.00 | $22.00 | 6,862,700 | — | — |
| 2012-05-07 | $22.01 | $22.01 | 2,800,000 | — | — |
| 2012-05-04 | $22.05 | $22.05 | 6,276,200 | — | — |
| 2012-05-03 | $22.05 | $22.05 | 13,298,700 | — | — |