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
- 1973-02-21 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 | $28.01 | $29.78 | 179,500 | — | — |
| 2012-12-28 | $27.71 | $29.46 | 110,400 | — | — |
| 2012-12-27 | $27.85 | $29.61 | 89,700 | — | — |
| 2012-12-26 | $27.84 | $29.60 | 39,200 | — | — |
| 2012-12-24 | $27.94 | $29.70 | 11,100 | — | — |
| 2012-12-21 | $28.00 | $29.77 | 123,600 | — | — |
| 2012-12-20 | $28.35 | $30.14 | 88,900 | — | — |
| 2012-12-19 | $28.20 | $29.98 | 156,100 | — | — |
| 2012-12-18 | $28.49 | $30.29 | 331,000 | — | — |
| 2012-12-17 | $28.59 | $30.40 | 74,500 | — | — |
| 2012-12-14 | $28.13 | $29.91 | 251,400 | — | — |
| 2012-12-13 | $28.55 | $30.35 | 197,600 | — | — |
| 2012-12-12 | $28.38 | $30.17 | 100,500 | — | — |
| 2012-12-11 | $28.40 | $30.19 | 61,400 | — | — |
| 2012-12-10 | $28.40 | $30.19 | 62,800 | — | — |
| 2012-12-07 | $28.39 | $30.18 | 44,800 | — | — |
| 2012-12-06 | $28.28 | $30.07 | 33,300 | — | — |
| 2012-12-05 | $28.35 | $30.14 | 81,700 | — | — |
| 2012-12-04 | $28.20 | $29.98 | 85,400 | — | — |
| 2012-12-03 | $28.05 | $29.82 | 102,300 | — | — |
| 2012-11-30 | $28.23 | $30.01 | 103,100 | — | — |
| 2012-11-29 | $28.21 | $29.99 | 93,900 | — | — |
| 2012-11-28 | $28.06 | $29.83 | 143,100 | — | — |
| 2012-11-27 | $27.88 | $29.64 | 176,100 | — | — |
| 2012-11-26 | $28.08 | $29.85 | 99,200 | — | — |
| 2012-11-23 | $28.13 | $29.91 | 21,000 | — | — |
| 2012-11-21 | $27.83 | $29.59 | 72,700 | — | — |
| 2012-11-20 | $27.59 | $29.33 | 108,500 | — | — |
| 2012-11-19 | $27.79 | $29.55 | 127,000 | — | — |
| 2012-11-16 | $27.61 | $29.35 | 152,000 | — | — |
| 2012-11-15 | $27.10 | $28.81 | 144,600 | — | — |
| 2012-11-14 | $27.06 | $28.77 | 143,600 | — | — |
| 2012-11-13 | $27.49 | $29.23 | 236,600 | — | — |
| 2012-11-12 | $28.21 | $29.99 | 79,300 | — | — |
| 2012-11-09 | $28.44 | $30.24 | 77,000 | — | — |
| 2012-11-08 | $28.14 | $29.76 | 164,600 | — | — |
| 2012-11-07 | $28.52 | $30.16 | 145,300 | — | — |
| 2012-11-06 | $29.29 | $30.97 | 246,300 | — | — |
| 2012-11-05 | $28.80 | $30.46 | 162,500 | — | — |
| 2012-11-02 | $29.08 | $30.75 | 205,200 | — | — |
| 2012-11-01 | $29.57 | $31.27 | 173,600 | — | — |
| 2012-10-31 | $29.38 | $31.07 | 232,200 | — | — |
| 2012-10-26 | $28.73 | $30.38 | 112,100 | — | — |
| 2012-10-25 | $28.77 | $30.42 | 87,400 | — | — |
| 2012-10-24 | $28.92 | $30.58 | 151,700 | — | — |
| 2012-10-23 | $28.62 | $30.27 | 164,400 | — | — |
| 2012-10-22 | $29.06 | $30.73 | 176,900 | — | — |
| 2012-10-19 | $29.01 | $30.68 | 317,000 | — | — |
| 2012-10-18 | $28.71 | $30.36 | 261,000 | — | — |
| 2012-10-17 | $28.45 | $30.09 | 141,200 | — | — |
| 2012-10-16 | $28.35 | $29.98 | 60,400 | — | — |
| 2012-10-15 | $28.23 | $29.85 | 83,400 | — | — |
| 2012-10-12 | $27.99 | $29.60 | 86,400 | — | — |
| 2012-10-11 | $28.25 | $29.87 | 108,400 | — | — |
| 2012-10-10 | $28.21 | $29.83 | 62,700 | — | — |
| 2012-10-09 | $28.24 | $29.86 | 74,500 | — | — |
| 2012-10-08 | $28.66 | $30.31 | 128,300 | — | — |
| 2012-10-05 | $28.40 | $30.03 | 133,100 | — | — |
| 2012-10-04 | $28.15 | $29.77 | 177,600 | — | — |
| 2012-10-03 | $27.59 | $29.18 | 144,400 | — | — |
| 2012-10-02 | $27.56 | $29.14 | 181,400 | — | — |
| 2012-10-01 | $27.12 | $28.68 | 169,800 | — | — |
| 2012-09-28 | $26.80 | $28.34 | 119,200 | — | — |
| 2012-09-27 | $26.75 | $28.29 | 107,800 | — | — |
| 2012-09-26 | $26.61 | $28.14 | 70,600 | — | — |
| 2012-09-25 | $26.77 | $28.31 | 102,600 | — | — |
| 2012-09-24 | $27.22 | $28.78 | 101,600 | — | — |
| 2012-09-21 | $27.10 | $28.66 | 154,500 | — | — |
| 2012-09-20 | $27.35 | $28.92 | 82,300 | — | — |
| 2012-09-19 | $27.52 | $29.10 | 135,500 | — | — |
| 2012-09-18 | $27.67 | $29.26 | 134,500 | — | — |
| 2012-09-17 | $27.96 | $29.57 | 95,600 | — | — |
| 2012-09-14 | $28.35 | $29.98 | 213,000 | — | — |
| 2012-09-13 | $27.84 | $29.44 | 156,000 | — | — |
| 2012-09-12 | $27.35 | $28.92 | 80,800 | — | — |
| 2012-09-11 | $27.19 | $28.75 | 125,000 | — | — |
| 2012-09-10 | $27.13 | $28.69 | 193,100 | — | — |
| 2012-09-07 | $26.85 | $28.39 | 135,000 | — | — |
| 2012-09-06 | $26.56 | $28.09 | 196,100 | — | — |
| 2012-09-05 | $26.23 | $27.74 | 303,600 | — | — |
| 2012-09-04 | $26.23 | $27.74 | 163,700 | — | — |
| 2012-08-31 | $26.12 | $27.62 | 118,600 | — | — |
| 2012-08-30 | $26.15 | $27.65 | 94,500 | — | — |
| 2012-08-29 | $26.37 | $27.89 | 133,000 | — | — |
| 2012-08-28 | $26.28 | $27.79 | 128,100 | — | — |
| 2012-08-27 | $26.24 | $27.75 | 117,400 | — | — |
| 2012-08-24 | $26.23 | $27.74 | 206,200 | — | — |
| 2012-08-23 | $26.21 | $27.72 | 160,900 | — | — |
| 2012-08-22 | $26.43 | $27.95 | 127,200 | — | — |
| 2012-08-21 | $26.72 | $28.26 | 222,900 | — | — |
| 2012-08-20 | $26.51 | $28.03 | 160,000 | — | — |
| 2012-08-17 | $26.31 | $27.82 | 113,100 | — | — |
| 2012-08-16 | $26.29 | $27.80 | 106,900 | — | — |
| 2012-08-15 | $26.22 | $27.73 | 130,800 | — | — |
| 2012-08-14 | $26.08 | $27.58 | 89,900 | — | — |
| 2012-08-13 | $26.08 | $27.58 | 90,700 | — | — |
| 2012-08-10 | $26.08 | $27.58 | 156,900 | — | — |
| 2012-08-09 | $26.26 | $27.77 | 88,800 | — | — |
| 2012-08-08 | $26.40 | $27.76 | 56,200 | — | — |
| 2012-08-07 | $26.40 | $27.76 | 91,300 | — | — |
| 2012-08-06 | $26.22 | $27.57 | 116,000 | — | — |
| 2012-08-03 | $26.23 | $27.58 | 129,600 | — | — |
| 2012-08-02 | $25.91 | $27.24 | 164,800 | — | — |
| 2012-08-01 | $26.04 | $27.38 | 120,500 | — | — |
| 2012-07-31 | $26.11 | $27.45 | 177,200 | — | — |
| 2012-07-30 | $26.03 | $27.37 | 291,000 | — | — |
| 2012-07-27 | $27.00 | $28.39 | 106,500 | — | — |
| 2012-07-26 | $26.66 | $28.03 | 68,000 | — | — |
| 2012-07-25 | $26.58 | $27.95 | 196,900 | — | — |
| 2012-07-24 | $26.60 | $27.97 | 255,700 | — | — |
| 2012-07-23 | $26.63 | $28.00 | 84,000 | — | — |
| 2012-07-20 | $26.82 | $28.20 | 120,900 | — | — |
| 2012-07-19 | $27.49 | $28.91 | 137,800 | — | — |
| 2012-07-18 | $27.49 | $28.91 | 305,400 | — | — |
| 2012-07-17 | $27.52 | $28.94 | 289,900 | — | — |
| 2012-07-16 | $27.09 | $28.48 | 144,100 | — | — |
| 2012-07-13 | $27.15 | $28.55 | 219,200 | — | — |
| 2012-07-12 | $26.85 | $28.23 | 279,500 | — | — |
| 2012-07-11 | $27.59 | $29.01 | 246,800 | — | — |
| 2012-07-10 | $27.47 | $28.88 | 148,900 | — | — |
| 2012-07-09 | $27.67 | $29.09 | 120,300 | — | — |
| 2012-07-06 | $27.92 | $29.36 | 266,800 | — | — |
| 2012-07-05 | $28.00 | $29.44 | 191,500 | — | — |
| 2012-07-03 | $28.20 | $29.65 | 100,100 | — | — |
| 2012-07-02 | $27.94 | $29.38 | 144,500 | — | — |
| 2012-06-29 | $27.72 | $29.15 | 366,900 | — | — |
| 2012-06-28 | $27.30 | $28.71 | 257,900 | — | — |
| 2012-06-27 | $27.19 | $28.59 | 294,200 | — | — |
| 2012-06-26 | $26.87 | $28.25 | 243,700 | — | — |
| 2012-06-25 | $26.93 | $28.32 | 262,400 | — | — |
| 2012-06-22 | $27.92 | $29.36 | 131,400 | — | — |
| 2012-06-21 | $27.93 | $29.37 | 147,200 | — | — |
| 2012-06-20 | $28.39 | $29.85 | 302,900 | — | — |
| 2012-06-19 | $27.84 | $29.27 | 330,300 | — | — |
| 2012-06-18 | $27.86 | $29.29 | 147,900 | — | — |
| 2012-06-15 | $28.07 | $29.52 | 218,300 | — | — |
| 2012-06-14 | $28.16 | $29.61 | 257,200 | — | — |
| 2012-06-13 | $27.99 | $29.43 | 193,100 | — | — |
| 2012-06-12 | $28.17 | $29.62 | 243,400 | — | — |
| 2012-06-11 | $28.04 | $29.48 | 198,200 | — | — |
| 2012-06-08 | $28.55 | $30.02 | 156,100 | — | — |
| 2012-06-07 | $28.49 | $29.96 | 198,300 | — | — |
| 2012-06-06 | $28.31 | $29.77 | 183,100 | — | — |
| 2012-06-05 | $27.65 | $29.07 | 139,800 | — | — |
| 2012-06-04 | $27.48 | $28.89 | 125,500 | — | — |
| 2012-06-01 | $27.60 | $29.02 | 208,200 | — | — |
| 2012-05-31 | $28.45 | $29.91 | 181,200 | — | — |
| 2012-05-30 | $28.26 | $29.72 | 223,800 | — | — |
| 2012-05-29 | $28.85 | $30.34 | 173,900 | — | — |
| 2012-05-25 | $28.56 | $30.03 | 159,000 | — | — |
| 2012-05-24 | $28.71 | $30.19 | 118,600 | — | — |
| 2012-05-23 | $28.56 | $30.03 | 138,000 | — | — |
| 2012-05-22 | $28.58 | $30.05 | 208,000 | — | — |
| 2012-05-21 | $28.38 | $29.84 | 153,400 | — | — |
| 2012-05-18 | $28.21 | $29.66 | 193,100 | — | — |
| 2012-05-17 | $28.58 | $30.05 | 226,400 | — | — |
| 2012-05-16 | $29.10 | $30.60 | 171,600 | — | — |
| 2012-05-15 | $29.43 | $30.95 | 154,000 | — | — |
| 2012-05-14 | $29.48 | $31.00 | 185,000 | — | — |
| 2012-05-11 | $29.95 | $31.49 | 187,000 | — | — |
| 2012-05-10 | $30.02 | $31.57 | 208,700 | — | — |
| 2012-05-09 | $29.89 | $31.27 | 375,800 | — | — |
| 2012-05-08 | $30.18 | $31.57 | 290,400 | — | — |
| 2012-05-07 | $30.13 | $31.52 | 195,000 | — | — |
| 2012-05-04 | $30.14 | $31.53 | 211,800 | — | — |
| 2012-05-03 | $30.44 | $31.85 | 286,100 | — | — |
| 2012-05-02 | $30.64 | $32.06 | 348,400 | — | — |
| 2012-05-01 | $30.67 | $32.09 | 318,200 | — | — |
| 2012-04-30 | $30.62 | $32.03 | 378,800 | — | — |
| 2012-04-27 | $30.15 | $31.54 | 242,400 | — | — |
| 2012-04-26 | $29.95 | $31.33 | 772,300 | — | — |
| 2012-04-25 | $29.97 | $31.35 | 214,800 | — | — |
| 2012-04-24 | $29.60 | $30.97 | 394,700 | — | — |
| 2012-04-23 | $29.19 | $30.54 | 189,100 | — | — |
| 2012-04-20 | $29.30 | $30.65 | 324,600 | — | — |
| 2012-04-19 | $29.44 | $30.80 | 282,700 | — | — |
| 2012-04-18 | $28.95 | $30.29 | 139,400 | — | — |
| 2012-04-17 | $29.23 | $30.58 | 148,000 | — | — |
| 2012-04-16 | $28.89 | $30.22 | 220,000 | — | — |
| 2012-04-13 | $28.64 | $29.96 | 143,400 | — | — |
| 2012-04-12 | $29.16 | $30.51 | 77,200 | — | — |
| 2012-04-11 | $28.72 | $30.05 | 178,100 | — | — |
| 2012-04-10 | $28.52 | $29.84 | 301,200 | — | — |
| 2012-04-09 | $29.05 | $30.39 | 201,100 | — | — |
| 2012-04-05 | $29.36 | $30.72 | 129,700 | — | — |
| 2012-04-04 | $29.25 | $30.60 | 262,400 | — | — |
| 2012-04-03 | $29.27 | $30.62 | 222,600 | — | — |
| 2012-04-02 | $29.58 | $30.95 | 184,200 | — | — |
| 2012-03-30 | $29.33 | $30.69 | 128,200 | — | — |
| 2012-03-29 | $29.35 | $30.71 | 145,800 | — | — |
| 2012-03-28 | $29.73 | $31.10 | 173,800 | — | — |
| 2012-03-27 | $29.69 | $31.06 | 134,800 | — | — |
| 2012-03-26 | $29.71 | $31.08 | 127,000 | — | — |
| 2012-03-23 | $29.12 | $30.47 | 203,100 | — | — |
| 2012-03-22 | $29.04 | $30.38 | 245,300 | — | — |
| 2012-03-21 | $29.52 | $30.88 | 277,900 | — | — |
| 2012-03-20 | $29.54 | $30.91 | 161,600 | — | — |
| 2012-03-19 | $29.49 | $30.85 | 228,800 | — | — |
| 2012-03-16 | $29.37 | $30.73 | 477,200 | — | — |
| 2012-03-15 | $29.68 | $31.05 | 162,600 | — | — |
| 2012-03-14 | $29.46 | $30.82 | 135,900 | — | — |
| 2012-03-13 | $29.57 | $30.94 | 145,300 | — | — |
| 2012-03-12 | $28.74 | $30.07 | 99,600 | — | — |
| 2012-03-09 | $28.76 | $30.09 | 226,700 | — | — |
| 2012-03-08 | $28.38 | $29.69 | 310,200 | — | — |
| 2012-03-07 | $28.25 | $29.56 | 123,200 | — | — |
| 2012-03-06 | $28.08 | $29.38 | 244,900 | — | — |
| 2012-03-05 | $28.77 | $30.10 | 152,100 | — | — |
| 2012-03-02 | $28.37 | $29.68 | 230,900 | — | — |
| 2012-03-01 | $28.25 | $29.56 | 198,000 | — | — |
| 2012-02-29 | $28.21 | $29.51 | 157,800 | — | — |
| 2012-02-28 | $28.42 | $29.73 | 164,200 | — | — |
| 2012-02-27 | $28.52 | $29.84 | 143,500 | — | — |
| 2012-02-24 | $28.60 | $29.92 | 84,500 | — | — |
| 2012-02-23 | $28.68 | $30.01 | 113,800 | — | — |
| 2012-02-22 | $28.39 | $29.70 | 161,800 | — | — |
| 2012-02-21 | $28.79 | $30.12 | 132,400 | — | — |
| 2012-02-17 | $28.73 | $30.06 | 94,300 | — | — |
| 2012-02-16 | $28.64 | $29.96 | 160,400 | — | — |
| 2012-02-15 | $27.99 | $29.28 | 232,200 | — | — |
| 2012-02-14 | $28.16 | $29.46 | 226,600 | — | — |
| 2012-02-13 | $28.62 | $29.79 | 172,900 | — | — |
| 2012-02-10 | $28.48 | $29.64 | 167,800 | — | — |
| 2012-02-09 | $28.74 | $29.91 | 75,300 | — | — |
| 2012-02-08 | $28.85 | $30.02 | 230,900 | — | — |
| 2012-02-07 | $28.84 | $30.01 | 177,300 | — | — |
| 2012-02-06 | $28.55 | $29.71 | 232,900 | — | — |
| 2012-02-03 | $29.16 | $30.35 | 260,300 | — | — |
| 2012-02-02 | $28.42 | $29.58 | 244,000 | — | — |
| 2012-02-01 | $28.26 | $29.41 | 208,200 | — | — |
| 2012-01-31 | $27.53 | $28.65 | 329,000 | — | — |
| 2012-01-30 | $27.54 | $28.66 | 143,500 | — | — |
| 2012-01-27 | $28.26 | $29.41 | 454,600 | — | — |
| 2012-01-26 | $27.93 | $29.07 | 199,100 | — | — |
| 2012-01-25 | $27.94 | $29.08 | 114,000 | — | — |
| 2012-01-24 | $28.05 | $29.19 | 127,800 | — | — |
| 2012-01-23 | $28.27 | $29.42 | 152,500 | — | — |
| 2012-01-20 | $28.18 | $29.33 | 177,400 | — | — |
| 2012-01-19 | $27.71 | $28.84 | 99,400 | — | — |
| 2012-01-18 | $27.51 | $28.63 | 102,200 | — | — |
| 2012-01-17 | $27.38 | $28.50 | 196,100 | — | — |
| 2012-01-13 | $27.37 | $28.48 | 181,500 | — | — |
| 2012-01-12 | $27.55 | $28.67 | 122,800 | — | — |
| 2012-01-11 | $27.45 | $28.57 | 149,400 | — | — |
| 2012-01-10 | $27.05 | $28.15 | 247,200 | — | — |
| 2012-01-09 | $26.70 | $27.79 | 165,000 | — | — |
| 2012-01-06 | $26.89 | $27.99 | 140,700 | — | — |
| 2012-01-05 | $26.89 | $27.99 | 191,700 | — | — |
| 2012-01-04 | $26.70 | $27.79 | 156,100 | — | — |
| 2012-01-03 | $26.82 | $27.91 | 214,800 | — | — |