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
- 1987-07-23 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 | $27.95 | $28.56 | 62,200 | — | — |
| 2012-12-28 | $27.47 | $28.07 | 46,400 | — | — |
| 2012-12-27 | $27.92 | $28.53 | 98,600 | — | — |
| 2012-12-26 | $27.54 | $28.14 | 46,300 | — | — |
| 2012-12-24 | $27.73 | $28.34 | 36,300 | — | — |
| 2012-12-21 | $27.81 | $28.42 | 355,600 | — | — |
| 2012-12-20 | $27.95 | $28.56 | 69,900 | — | — |
| 2012-12-19 | $27.53 | $28.13 | 79,500 | — | — |
| 2012-12-18 | $27.53 | $28.13 | 102,100 | — | — |
| 2012-12-17 | $27.58 | $28.18 | 49,500 | — | — |
| 2012-12-14 | $27.06 | $27.65 | 63,700 | — | — |
| 2012-12-13 | $27.26 | $27.86 | 53,000 | — | — |
| 2012-12-12 | $27.71 | $28.16 | 55,500 | — | — |
| 2012-12-11 | $28.02 | $28.48 | 106,600 | — | — |
| 2012-12-10 | $27.80 | $28.25 | 67,600 | — | — |
| 2012-12-07 | $27.65 | $28.10 | 57,100 | — | — |
| 2012-12-06 | $27.57 | $28.02 | 44,900 | — | — |
| 2012-12-05 | $27.63 | $28.08 | 146,700 | — | — |
| 2012-12-04 | $27.99 | $28.45 | 97,200 | — | — |
| 2012-12-03 | $27.40 | $27.85 | 98,100 | — | — |
| 2012-11-30 | $27.63 | $28.08 | 90,600 | — | — |
| 2012-11-29 | $27.66 | $28.11 | 54,300 | — | — |
| 2012-11-28 | $27.33 | $27.78 | 82,200 | — | — |
| 2012-11-27 | $27.01 | $27.45 | 91,800 | — | — |
| 2012-11-26 | $27.18 | $27.62 | 72,400 | — | — |
| 2012-11-23 | $26.75 | $27.19 | 43,000 | — | — |
| 2012-11-21 | $26.54 | $26.97 | 231,100 | — | — |
| 2012-11-20 | $26.48 | $26.91 | 22,000 | — | — |
| 2012-11-19 | $26.55 | $26.98 | 64,500 | — | — |
| 2012-11-16 | $26.02 | $26.44 | 65,200 | — | — |
| 2012-11-15 | $25.71 | $26.13 | 119,600 | — | — |
| 2012-11-14 | $25.98 | $26.40 | 52,700 | — | — |
| 2012-11-13 | $26.58 | $27.01 | 43,400 | — | — |
| 2012-11-12 | $27.06 | $27.50 | 39,400 | — | — |
| 2012-11-09 | $26.86 | $27.30 | 50,600 | — | — |
| 2012-11-08 | $26.64 | $27.07 | 79,900 | — | — |
| 2012-11-07 | $26.80 | $27.24 | 69,900 | — | — |
| 2012-11-06 | $27.41 | $27.86 | 97,800 | — | — |
| 2012-11-05 | $27.31 | $27.76 | 82,200 | — | — |
| 2012-11-02 | $26.98 | $27.42 | 79,000 | — | — |
| 2012-11-01 | $27.27 | $27.72 | 79,600 | — | — |
| 2012-10-31 | $27.69 | $28.14 | 77,100 | — | — |
| 2012-10-26 | $27.33 | $27.78 | 101,100 | — | — |
| 2012-10-25 | $26.93 | $27.37 | 43,900 | — | — |
| 2012-10-24 | $27.25 | $27.69 | 30,200 | — | — |
| 2012-10-23 | $27.29 | $27.74 | 56,700 | — | — |
| 2012-10-22 | $27.31 | $27.76 | 60,500 | — | — |
| 2012-10-19 | $27.35 | $27.80 | 66,200 | — | — |
| 2012-10-18 | $28.17 | $28.63 | 148,500 | — | — |
| 2012-10-17 | $28.71 | $29.18 | 46,300 | — | — |
| 2012-10-16 | $28.72 | $29.19 | 50,600 | — | — |
| 2012-10-15 | $28.61 | $29.08 | 82,300 | — | — |
| 2012-10-12 | $28.37 | $28.83 | 65,100 | — | — |
| 2012-10-11 | $28.32 | $28.78 | 262,800 | — | — |
| 2012-10-10 | $27.96 | $28.42 | 155,200 | — | — |
| 2012-10-09 | $27.71 | $28.16 | 68,600 | — | — |
| 2012-10-08 | $28.57 | $29.04 | 46,600 | — | — |
| 2012-10-05 | $28.72 | $29.19 | 93,200 | — | — |
| 2012-10-04 | $29.33 | $29.81 | 62,900 | — | — |
| 2012-10-03 | $29.20 | $29.68 | 39,400 | — | — |
| 2012-10-02 | $29.03 | $29.50 | 66,400 | — | — |
| 2012-10-01 | $28.83 | $29.30 | 55,200 | — | — |
| 2012-09-28 | $28.50 | $28.97 | 84,800 | — | — |
| 2012-09-27 | $28.62 | $29.09 | 42,500 | — | — |
| 2012-09-26 | $28.09 | $28.55 | 63,300 | — | — |
| 2012-09-25 | $28.29 | $28.75 | 100,100 | — | — |
| 2012-09-24 | $28.65 | $29.12 | 228,400 | — | — |
| 2012-09-21 | $28.38 | $28.84 | 182,500 | — | — |
| 2012-09-20 | $28.22 | $28.68 | 88,700 | — | — |
| 2012-09-19 | $28.35 | $28.81 | 89,500 | — | — |
| 2012-09-18 | $29.25 | $29.73 | 72,200 | — | — |
| 2012-09-17 | $28.59 | $29.06 | 41,600 | — | — |
| 2012-09-14 | $28.34 | $28.80 | 255,200 | — | — |
| 2012-09-13 | $27.56 | $28.01 | 235,100 | — | — |
| 2012-09-12 | $27.56 | $28.01 | 113,400 | — | — |
| 2012-09-11 | $27.57 | $27.87 | 86,400 | — | — |
| 2012-09-10 | $27.54 | $27.84 | 64,900 | — | — |
| 2012-09-07 | $27.51 | $27.81 | 58,000 | — | — |
| 2012-09-06 | $27.48 | $27.78 | 99,700 | — | — |
| 2012-09-05 | $27.50 | $27.80 | 51,800 | — | — |
| 2012-09-04 | $27.56 | $27.86 | 59,200 | — | — |
| 2012-08-31 | $27.02 | $27.31 | 43,500 | — | — |
| 2012-08-30 | $27.11 | $27.40 | 17,600 | — | — |
| 2012-08-29 | $27.42 | $27.72 | 58,100 | — | — |
| 2012-08-28 | $27.05 | $27.34 | 35,000 | — | — |
| 2012-08-27 | $26.73 | $27.02 | 60,700 | — | — |
| 2012-08-24 | $26.79 | $27.08 | 30,700 | — | — |
| 2012-08-23 | $26.58 | $26.87 | 25,900 | — | — |
| 2012-08-22 | $26.83 | $27.12 | 37,600 | — | — |
| 2012-08-21 | $27.51 | $27.81 | 47,400 | — | — |
| 2012-08-20 | $27.40 | $27.70 | 93,000 | — | — |
| 2012-08-17 | $27.43 | $27.73 | 44,500 | — | — |
| 2012-08-16 | $27.09 | $27.38 | 54,000 | — | — |
| 2012-08-15 | $27.02 | $27.31 | 50,600 | — | — |
| 2012-08-14 | $26.57 | $26.86 | 72,100 | — | — |
| 2012-08-13 | $26.90 | $27.19 | 44,900 | — | — |
| 2012-08-10 | $26.59 | $26.88 | 53,900 | — | — |
| 2012-08-09 | $26.92 | $27.21 | 45,100 | — | — |
| 2012-08-08 | $26.92 | $27.21 | 91,600 | — | — |
| 2012-08-07 | $27.03 | $27.32 | 99,400 | — | — |
| 2012-08-06 | $27.15 | $27.44 | 54,400 | — | — |
| 2012-08-03 | $26.94 | $27.23 | 105,300 | — | — |
| 2012-08-02 | $26.18 | $26.46 | 99,100 | — | — |
| 2012-08-01 | $26.88 | $27.17 | 84,800 | — | — |
| 2012-07-31 | $27.44 | $27.74 | 87,600 | — | — |
| 2012-07-30 | $27.62 | $27.92 | 103,000 | — | — |
| 2012-07-27 | $27.00 | $27.29 | 110,900 | — | — |
| 2012-07-26 | $25.85 | $26.13 | 272,200 | — | — |
| 2012-07-25 | $27.11 | $27.40 | 98,500 | — | — |
| 2012-07-24 | $26.90 | $27.19 | 48,500 | — | — |
| 2012-07-23 | $27.65 | $27.95 | 83,000 | — | — |
| 2012-07-20 | $28.48 | $28.79 | 135,200 | — | — |
| 2012-07-19 | $28.75 | $29.06 | 64,200 | — | — |
| 2012-07-18 | $28.65 | $28.96 | 55,800 | — | — |
| 2012-07-17 | $28.57 | $28.88 | 56,100 | — | — |
| 2012-07-16 | $28.26 | $28.56 | 47,800 | — | — |
| 2012-07-13 | $28.56 | $28.87 | 50,000 | — | — |
| 2012-07-12 | $28.16 | $28.46 | 60,000 | — | — |
| 2012-07-11 | $28.31 | $28.62 | 61,500 | — | — |
| 2012-07-10 | $28.14 | $28.44 | 76,900 | — | — |
| 2012-07-09 | $28.17 | $28.47 | 102,800 | — | — |
| 2012-07-06 | $28.05 | $28.35 | 116,400 | — | — |
| 2012-07-05 | $28.09 | $28.39 | 49,300 | — | — |
| 2012-07-03 | $28.22 | $28.52 | 28,700 | — | — |
| 2012-07-02 | $27.97 | $28.27 | 98,500 | — | — |
| 2012-06-29 | $27.67 | $27.97 | 99,000 | — | — |
| 2012-06-28 | $26.92 | $27.21 | 76,200 | — | — |
| 2012-06-27 | $26.86 | $27.15 | 98,900 | — | — |
| 2012-06-26 | $26.38 | $26.66 | 149,600 | — | — |
| 2012-06-25 | $26.72 | $27.01 | 125,200 | — | — |
| 2012-06-22 | $27.32 | $27.61 | 115,600 | — | — |
| 2012-06-21 | $26.84 | $27.13 | 108,400 | — | — |
| 2012-06-20 | $27.69 | $27.99 | 117,600 | — | — |
| 2012-06-19 | $27.96 | $28.26 | 194,800 | — | — |
| 2012-06-18 | $27.20 | $27.49 | 111,600 | — | — |
| 2012-06-15 | $27.15 | $27.44 | 156,400 | — | — |
| 2012-06-14 | $27.02 | $27.31 | 73,600 | — | — |
| 2012-06-13 | $26.58 | $26.87 | 67,200 | — | — |
| 2012-06-12 | $26.81 | $26.95 | 100,000 | — | — |
| 2012-06-11 | $26.71 | $26.85 | 100,700 | — | — |
| 2012-06-08 | $27.30 | $27.44 | 65,500 | — | — |
| 2012-06-07 | $27.30 | $27.44 | 125,900 | — | — |
| 2012-06-06 | $26.85 | $26.99 | 84,200 | — | — |
| 2012-06-05 | $26.16 | $26.29 | 95,800 | — | — |
| 2012-06-04 | $26.03 | $26.16 | 83,800 | — | — |
| 2012-06-01 | $26.09 | $26.22 | 166,800 | — | — |
| 2012-05-31 | $26.79 | $26.93 | 122,200 | — | — |
| 2012-05-30 | $26.86 | $27.00 | 219,100 | — | — |
| 2012-05-29 | $27.21 | $27.35 | 65,600 | — | — |
| 2012-05-25 | $27.23 | $27.37 | 63,500 | — | — |
| 2012-05-24 | $27.33 | $27.47 | 175,800 | — | — |
| 2012-05-23 | $27.30 | $27.44 | 136,000 | — | — |
| 2012-05-22 | $27.38 | $27.52 | 116,000 | — | — |
| 2012-05-21 | $27.73 | $27.87 | 91,600 | — | — |
| 2012-05-18 | $26.96 | $27.10 | 148,500 | — | — |
| 2012-05-17 | $27.24 | $27.38 | 75,600 | — | — |
| 2012-05-16 | $27.80 | $27.94 | 39,300 | — | — |
| 2012-05-15 | $28.16 | $28.30 | 74,000 | — | — |
| 2012-05-14 | $28.01 | $28.15 | 208,600 | — | — |
| 2012-05-11 | $27.51 | $27.65 | 51,200 | — | — |
| 2012-05-10 | $27.87 | $28.01 | 76,000 | — | — |
| 2012-05-09 | $27.52 | $27.66 | 87,000 | — | — |
| 2012-05-08 | $27.94 | $28.08 | 63,900 | — | — |
| 2012-05-07 | $28.09 | $28.23 | 54,000 | — | — |
| 2012-05-04 | $27.80 | $27.94 | 108,000 | — | — |
| 2012-05-03 | $28.35 | $28.50 | 268,700 | — | — |
| 2012-05-02 | $28.81 | $28.96 | 145,500 | — | — |
| 2012-05-01 | $28.42 | $28.57 | 205,000 | — | — |
| 2012-04-30 | $28.59 | $28.74 | 143,000 | — | — |
| 2012-04-27 | $29.13 | $29.28 | 129,900 | — | — |
| 2012-04-26 | $28.80 | $28.95 | 121,600 | — | — |
| 2012-04-25 | $29.76 | $29.91 | 157,100 | — | — |
| 2012-04-24 | $29.44 | $29.59 | 92,500 | — | — |
| 2012-04-23 | $29.13 | $29.28 | 83,900 | — | — |
| 2012-04-20 | $29.50 | $29.65 | 103,200 | — | — |
| 2012-04-19 | $29.21 | $29.36 | 123,300 | — | — |
| 2012-04-18 | $29.30 | $29.45 | 93,300 | — | — |
| 2012-04-17 | $29.51 | $29.66 | 162,800 | — | — |
| 2012-04-16 | $28.68 | $28.83 | 114,300 | — | — |
| 2012-04-13 | $28.65 | $28.80 | 150,900 | — | — |
| 2012-04-12 | $29.24 | $29.39 | 143,400 | — | — |
| 2012-04-11 | $28.92 | $29.07 | 164,500 | — | — |
| 2012-04-10 | $28.82 | $28.97 | 166,600 | — | — |
| 2012-04-09 | $29.64 | $29.79 | 161,100 | — | — |
| 2012-04-05 | $30.21 | $30.37 | 126,300 | — | — |
| 2012-04-04 | $30.11 | $30.26 | 157,400 | — | — |
| 2012-04-03 | $30.42 | $30.58 | 162,000 | — | — |
| 2012-04-02 | $30.30 | $30.46 | 133,200 | — | — |
| 2012-03-30 | $29.87 | $30.02 | 119,700 | — | — |
| 2012-03-29 | $30.11 | $30.26 | 74,300 | — | — |
| 2012-03-28 | $30.20 | $30.36 | 80,400 | — | — |
| 2012-03-27 | $30.38 | $30.54 | 84,700 | — | — |
| 2012-03-26 | $30.39 | $30.55 | 114,100 | — | — |
| 2012-03-23 | $29.62 | $29.77 | 118,700 | — | — |
| 2012-03-22 | $29.66 | $29.81 | 83,700 | — | — |
| 2012-03-21 | $29.68 | $29.83 | 176,200 | — | — |
| 2012-03-20 | $29.57 | $29.72 | 93,400 | — | — |
| 2012-03-19 | $29.78 | $29.93 | 141,500 | — | — |
| 2012-03-16 | $29.41 | $29.56 | 133,000 | — | — |
| 2012-03-15 | $29.40 | $29.55 | 164,300 | — | — |
| 2012-03-14 | $29.39 | $29.54 | 103,300 | — | — |
| 2012-03-13 | $29.29 | $29.44 | 205,400 | — | — |
| 2012-03-12 | $29.35 | $29.35 | 88,800 | — | — |
| 2012-03-09 | $29.74 | $29.74 | 105,400 | — | — |
| 2012-03-08 | $29.51 | $29.51 | 76,900 | — | — |
| 2012-03-07 | $29.02 | $29.02 | 157,600 | — | — |
| 2012-03-06 | $29.28 | $29.28 | 138,800 | — | — |
| 2012-03-05 | $29.41 | $29.41 | 128,100 | — | — |
| 2012-03-02 | $29.04 | $29.04 | 135,600 | — | — |
| 2012-03-01 | $29.99 | $29.99 | 147,700 | — | — |
| 2012-02-29 | $29.84 | $29.84 | 156,900 | — | — |
| 2012-02-28 | $30.20 | $30.20 | 151,500 | — | — |
| 2012-02-27 | $29.91 | $29.91 | 98,100 | — | — |
| 2012-02-24 | $29.97 | $29.97 | 96,400 | — | — |
| 2012-02-23 | $29.88 | $29.88 | 110,800 | — | — |
| 2012-02-22 | $29.67 | $29.67 | 119,000 | — | — |
| 2012-02-21 | $29.89 | $29.89 | 188,000 | — | — |
| 2012-02-17 | $30.15 | $30.15 | 156,300 | — | — |
| 2012-02-16 | $29.87 | $29.87 | 292,800 | — | — |
| 2012-02-15 | $29.81 | $29.81 | 430,100 | — | — |
| 2012-02-14 | $29.42 | $29.42 | 140,300 | — | — |
| 2012-02-13 | $28.93 | $28.93 | 139,600 | — | — |
| 2012-02-10 | $28.80 | $28.80 | 171,200 | — | — |
| 2012-02-09 | $29.39 | $29.39 | 96,200 | — | — |
| 2012-02-08 | $30.19 | $30.19 | 76,500 | — | — |
| 2012-02-07 | $30.44 | $30.44 | 129,900 | — | — |
| 2012-02-06 | $30.42 | $30.42 | 51,700 | — | — |
| 2012-02-03 | $30.47 | $30.47 | 115,100 | — | — |
| 2012-02-02 | $29.81 | $29.81 | 384,400 | — | — |
| 2012-02-01 | $29.80 | $29.80 | 246,600 | — | — |
| 2012-01-31 | $29.40 | $29.40 | 115,700 | — | — |
| 2012-01-30 | $29.30 | $29.30 | 111,300 | — | — |
| 2012-01-27 | $29.45 | $29.45 | 130,700 | — | — |
| 2012-01-26 | $29.33 | $29.33 | 196,000 | — | — |
| 2012-01-25 | $29.06 | $29.06 | 163,200 | — | — |
| 2012-01-24 | $28.73 | $28.73 | 101,500 | — | — |
| 2012-01-23 | $28.47 | $28.47 | 63,100 | — | — |
| 2012-01-20 | $28.51 | $28.51 | 180,300 | — | — |
| 2012-01-19 | $28.22 | $28.22 | 70,800 | — | — |
| 2012-01-18 | $27.83 | $27.83 | 114,200 | — | — |
| 2012-01-17 | $27.40 | $27.40 | 153,100 | — | — |
| 2012-01-13 | $27.14 | $27.14 | 186,400 | — | — |
| 2012-01-12 | $27.00 | $27.00 | 117,400 | — | — |
| 2012-01-11 | $26.86 | $26.86 | 180,700 | — | — |
| 2012-01-10 | $26.89 | $26.89 | 112,200 | — | — |
| 2012-01-09 | $26.79 | $26.79 | 178,500 | — | — |
| 2012-01-06 | $26.63 | $26.63 | 299,400 | — | — |
| 2012-01-05 | $26.46 | $26.46 | 297,000 | — | — |
| 2012-01-04 | $26.44 | $26.44 | 394,600 | — | — |
| 2012-01-03 | $26.00 | $26.00 | 119,000 | — | — |