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
- 1998-03-27 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 | $26.68 | $30.18 | 191,400 | — | — |
| 2012-12-28 | $26.05 | $29.46 | 190,400 | — | — |
| 2012-12-27 | $26.13 | $29.55 | 199,400 | — | — |
| 2012-12-26 | $26.20 | $29.63 | 307,800 | — | — |
| 2012-12-24 | $26.41 | $29.88 | 105,800 | — | — |
| 2012-12-21 | $26.84 | $30.36 | 273,400 | — | — |
| 2012-12-20 | $26.91 | $30.44 | 197,200 | — | — |
| 2012-12-19 | $27.00 | $30.54 | 252,000 | — | — |
| 2012-12-18 | $26.92 | $30.46 | 396,800 | — | — |
| 2012-12-17 | $27.05 | $30.60 | 284,200 | — | — |
| 2012-12-14 | $26.90 | $30.43 | 208,600 | — | — |
| 2012-12-13 | $27.25 | $30.82 | 275,600 | — | — |
| 2012-12-12 | $27.71 | $31.35 | 297,200 | — | — |
| 2012-12-11 | $27.91 | $31.57 | 278,000 | — | — |
| 2012-12-10 | $27.35 | $30.94 | 414,400 | — | — |
| 2012-12-07 | $28.25 | $31.96 | 331,600 | — | — |
| 2012-12-06 | $28.50 | $32.24 | 104,200 | — | — |
| 2012-12-05 | $28.24 | $31.95 | 134,200 | — | — |
| 2012-12-04 | $28.29 | $32.00 | 336,800 | — | — |
| 2012-12-03 | $28.95 | $32.74 | 256,000 | — | — |
| 2012-11-30 | $28.95 | $32.75 | 384,600 | — | — |
| 2012-11-29 | $29.08 | $32.90 | 134,800 | — | — |
| 2012-11-28 | $28.94 | $32.74 | 291,400 | — | — |
| 2012-11-27 | $28.36 | $32.08 | 272,000 | — | — |
| 2012-11-26 | $28.40 | $32.12 | 185,800 | — | — |
| 2012-11-23 | $28.42 | $32.15 | 103,600 | — | — |
| 2012-11-21 | $28.05 | $31.73 | 103,800 | — | — |
| 2012-11-20 | $27.99 | $31.66 | 235,600 | — | — |
| 2012-11-19 | $27.70 | $31.34 | 326,600 | — | — |
| 2012-11-16 | $27.33 | $30.92 | 251,200 | — | — |
| 2012-11-15 | $26.58 | $30.08 | 85,400 | — | — |
| 2012-11-14 | $26.81 | $30.33 | 78,600 | — | — |
| 2012-11-13 | $27.22 | $30.79 | 124,800 | — | — |
| 2012-11-12 | $27.48 | $30.96 | 231,000 | — | — |
| 2012-11-09 | $27.20 | $30.64 | 139,600 | — | — |
| 2012-11-08 | $27.45 | $30.92 | 146,200 | — | — |
| 2012-11-07 | $27.80 | $31.32 | 107,200 | — | — |
| 2012-11-06 | $28.36 | $31.95 | 191,800 | — | — |
| 2012-11-05 | $28.19 | $31.76 | 155,800 | — | — |
| 2012-11-02 | $28.04 | $31.59 | 217,000 | — | — |
| 2012-11-01 | $28.23 | $31.80 | 329,600 | — | — |
| 2012-10-31 | $28.20 | $31.77 | 535,800 | — | — |
| 2012-10-26 | $28.00 | $31.55 | 695,200 | — | — |
| 2012-10-25 | $26.85 | $30.25 | 557,800 | — | — |
| 2012-10-24 | $26.83 | $30.23 | 248,800 | — | — |
| 2012-10-23 | $26.48 | $29.84 | 237,600 | — | — |
| 2012-10-22 | $26.47 | $29.83 | 223,800 | — | — |
| 2012-10-19 | $26.75 | $30.15 | 290,200 | — | — |
| 2012-10-18 | $26.72 | $30.11 | 154,600 | — | — |
| 2012-10-17 | $27.22 | $30.67 | 81,600 | — | — |
| 2012-10-16 | $27.09 | $30.53 | 156,200 | — | — |
| 2012-10-15 | $26.75 | $30.14 | 154,400 | — | — |
| 2012-10-12 | $25.98 | $29.27 | 173,600 | — | — |
| 2012-10-11 | $26.28 | $29.61 | 93,000 | — | — |
| 2012-10-10 | $26.23 | $29.55 | 186,400 | — | — |
| 2012-10-09 | $26.23 | $29.55 | 193,000 | — | — |
| 2012-10-08 | $26.75 | $30.15 | 86,000 | — | — |
| 2012-10-05 | $27.13 | $30.56 | 167,400 | — | — |
| 2012-10-04 | $27.01 | $30.44 | 178,800 | — | — |
| 2012-10-03 | $26.31 | $29.64 | 213,000 | — | — |
| 2012-10-02 | $26.98 | $30.39 | 136,000 | — | — |
| 2012-10-01 | $26.95 | $30.37 | 301,600 | — | — |
| 2012-09-28 | $26.95 | $30.36 | 403,200 | — | — |
| 2012-09-27 | $27.37 | $30.84 | 335,600 | — | — |
| 2012-09-26 | $26.81 | $30.21 | 328,600 | — | — |
| 2012-09-25 | $26.41 | $29.76 | 653,200 | — | — |
| 2012-09-24 | $25.53 | $28.76 | 141,000 | — | — |
| 2012-09-21 | $25.75 | $29.01 | 346,200 | — | — |
| 2012-09-20 | $25.78 | $29.04 | 182,800 | — | — |
| 2012-09-19 | $25.96 | $29.25 | 217,600 | — | — |
| 2012-09-18 | $26.05 | $29.35 | 231,400 | — | — |
| 2012-09-17 | $26.29 | $29.62 | 84,000 | — | — |
| 2012-09-14 | $26.50 | $29.86 | 217,600 | — | — |
| 2012-09-13 | $26.38 | $29.72 | 138,400 | — | — |
| 2012-09-12 | $26.18 | $29.50 | 138,200 | — | — |
| 2012-09-11 | $25.91 | $29.19 | 77,400 | — | — |
| 2012-09-10 | $26.08 | $29.39 | 115,600 | — | — |
| 2012-09-07 | $26.11 | $29.42 | 185,400 | — | — |
| 2012-09-06 | $25.91 | $29.19 | 346,600 | — | — |
| 2012-09-05 | $25.99 | $29.28 | 117,800 | — | — |
| 2012-09-04 | $26.36 | $29.70 | 152,000 | — | — |
| 2012-08-31 | $26.15 | $29.46 | 228,400 | — | — |
| 2012-08-30 | $25.83 | $29.10 | 199,600 | — | — |
| 2012-08-29 | $25.93 | $29.22 | 211,600 | — | — |
| 2012-08-28 | $25.76 | $29.03 | 238,400 | — | — |
| 2012-08-27 | $25.34 | $28.55 | 168,800 | — | — |
| 2012-08-24 | $25.31 | $28.51 | 185,200 | — | — |
| 2012-08-23 | $25.22 | $28.42 | 152,800 | — | — |
| 2012-08-22 | $25.43 | $28.65 | 237,400 | — | — |
| 2012-08-21 | $25.51 | $28.75 | 305,800 | — | — |
| 2012-08-20 | $25.46 | $28.68 | 337,200 | — | — |
| 2012-08-17 | $25.34 | $28.55 | 489,200 | — | — |
| 2012-08-16 | $25.30 | $28.51 | 679,400 | — | — |
| 2012-08-15 | $26.04 | $29.34 | 257,000 | — | — |
| 2012-08-14 | $25.98 | $29.27 | 214,200 | — | — |
| 2012-08-13 | $26.63 | $29.88 | 246,200 | — | — |
| 2012-08-10 | $26.45 | $29.68 | 118,200 | — | — |
| 2012-08-09 | $26.61 | $29.86 | 496,400 | — | — |
| 2012-08-08 | $26.83 | $30.11 | 236,400 | — | — |
| 2012-08-07 | $27.43 | $30.78 | 429,800 | — | — |
| 2012-08-06 | $26.78 | $30.04 | 361,600 | — | — |
| 2012-08-03 | $26.01 | $29.19 | 309,200 | — | — |
| 2012-08-02 | $25.15 | $28.22 | 384,800 | — | — |
| 2012-08-01 | $24.92 | $27.96 | 409,400 | — | — |
| 2012-07-31 | $25.30 | $28.38 | 391,200 | — | — |
| 2012-07-30 | $25.59 | $28.71 | 277,200 | — | — |
| 2012-07-27 | $25.97 | $29.14 | 832,000 | — | — |
| 2012-07-26 | $26.19 | $29.39 | 884,200 | — | — |
| 2012-07-25 | $25.39 | $28.48 | 169,200 | — | — |
| 2012-07-24 | $25.93 | $29.10 | 670,800 | — | — |
| 2012-07-23 | $26.24 | $29.44 | 362,400 | — | — |
| 2012-07-20 | $26.49 | $29.72 | 389,600 | — | — |
| 2012-07-19 | $26.57 | $29.81 | 400,000 | — | — |
| 2012-07-18 | $26.37 | $29.58 | 525,000 | — | — |
| 2012-07-17 | $26.13 | $29.31 | 316,000 | — | — |
| 2012-07-16 | $26.10 | $29.29 | 375,800 | — | — |
| 2012-07-13 | $26.70 | $29.96 | 227,600 | — | — |
| 2012-07-12 | $26.31 | $29.52 | 181,400 | — | — |
| 2012-07-11 | $26.33 | $29.55 | 364,200 | — | — |
| 2012-07-10 | $26.83 | $30.11 | 225,200 | — | — |
| 2012-07-09 | $26.76 | $30.03 | 170,400 | — | — |
| 2012-07-06 | $27.22 | $30.54 | 267,600 | — | — |
| 2012-07-05 | $27.59 | $30.96 | 208,200 | — | — |
| 2012-07-03 | $26.88 | $30.16 | 137,200 | — | — |
| 2012-07-02 | $26.42 | $29.64 | 297,200 | — | — |
| 2012-06-29 | $26.81 | $30.08 | 476,600 | — | — |
| 2012-06-28 | $25.86 | $29.01 | 281,400 | — | — |
| 2012-06-27 | $26.13 | $29.31 | 224,400 | — | — |
| 2012-06-26 | $25.95 | $29.12 | 182,400 | — | — |
| 2012-06-25 | $25.98 | $29.15 | 317,800 | — | — |
| 2012-06-22 | $26.57 | $29.81 | 1,019,800 | — | — |
| 2012-06-21 | $26.40 | $29.62 | 349,000 | — | — |
| 2012-06-20 | $26.49 | $29.72 | 408,200 | — | — |
| 2012-06-19 | $26.54 | $29.78 | 681,000 | — | — |
| 2012-06-18 | $25.65 | $28.78 | 271,400 | — | — |
| 2012-06-15 | $25.09 | $28.15 | 259,600 | — | — |
| 2012-06-14 | $24.67 | $27.69 | 277,400 | — | — |
| 2012-06-13 | $24.78 | $27.80 | 279,400 | — | — |
| 2012-06-12 | $24.96 | $28.00 | 267,800 | — | — |
| 2012-06-11 | $24.64 | $27.64 | 358,400 | — | — |
| 2012-06-08 | $25.05 | $28.10 | 262,200 | — | — |
| 2012-06-07 | $24.52 | $27.51 | 246,800 | — | — |
| 2012-06-06 | $24.64 | $27.64 | 295,400 | — | — |
| 2012-06-05 | $23.99 | $26.92 | 224,400 | — | — |
| 2012-06-04 | $23.51 | $26.39 | 262,400 | — | — |
| 2012-06-01 | $23.44 | $26.30 | 278,400 | — | — |
| 2012-05-31 | $24.05 | $26.98 | 371,800 | — | — |
| 2012-05-30 | $24.03 | $26.96 | 168,000 | — | — |
| 2012-05-29 | $24.26 | $27.22 | 269,000 | — | — |
| 2012-05-25 | $24.45 | $27.44 | 150,600 | — | — |
| 2012-05-24 | $24.33 | $27.30 | 177,000 | — | — |
| 2012-05-23 | $24.07 | $27.01 | 214,000 | — | — |
| 2012-05-22 | $24.15 | $27.09 | 292,000 | — | — |
| 2012-05-21 | $23.95 | $26.87 | 328,800 | — | — |
| 2012-05-18 | $23.41 | $26.27 | 476,400 | — | — |
| 2012-05-17 | $23.49 | $26.35 | 528,200 | — | — |
| 2012-05-16 | $23.67 | $26.56 | 317,400 | — | — |
| 2012-05-15 | $23.30 | $26.14 | 385,000 | — | — |
| 2012-05-14 | $23.47 | $26.21 | 177,400 | — | — |
| 2012-05-11 | $23.67 | $26.43 | 185,400 | — | — |
| 2012-05-10 | $23.51 | $26.26 | 262,000 | — | — |
| 2012-05-09 | $23.41 | $26.15 | 332,000 | — | — |
| 2012-05-08 | $23.21 | $25.92 | 558,800 | — | — |
| 2012-05-07 | $23.51 | $26.26 | 268,000 | — | — |
| 2012-05-04 | $23.36 | $26.08 | 280,000 | — | — |
| 2012-05-03 | $23.51 | $26.26 | 204,000 | — | — |
| 2012-05-02 | $24.06 | $26.87 | 236,600 | — | — |
| 2012-05-01 | $23.50 | $26.24 | 402,000 | — | — |
| 2012-04-30 | $23.55 | $26.30 | 582,000 | — | — |
| 2012-04-27 | $24.31 | $27.14 | 1,036,600 | — | — |
| 2012-04-26 | $24.92 | $27.83 | 357,000 | — | — |
| 2012-04-25 | $23.99 | $26.79 | 251,000 | — | — |
| 2012-04-24 | $23.67 | $26.43 | 181,600 | — | — |
| 2012-04-23 | $23.72 | $26.49 | 350,000 | — | — |
| 2012-04-20 | $24.21 | $27.04 | 237,800 | — | — |
| 2012-04-19 | $23.97 | $26.77 | 256,400 | — | — |
| 2012-04-18 | $24.40 | $27.25 | 273,800 | — | — |
| 2012-04-17 | $24.68 | $27.56 | 384,600 | — | — |
| 2012-04-16 | $24.24 | $27.07 | 212,400 | — | — |
| 2012-04-13 | $24.29 | $27.13 | 505,000 | — | — |
| 2012-04-12 | $24.40 | $27.25 | 441,600 | — | — |
| 2012-04-11 | $23.70 | $26.46 | 326,200 | — | — |
| 2012-04-10 | $23.08 | $25.78 | 389,400 | — | — |
| 2012-04-09 | $23.33 | $26.05 | 202,800 | — | — |
| 2012-04-05 | $23.39 | $26.12 | 225,200 | — | — |
| 2012-04-04 | $23.36 | $26.08 | 412,200 | — | — |
| 2012-04-03 | $23.39 | $26.12 | 599,200 | — | — |
| 2012-04-02 | $23.50 | $26.24 | 331,200 | — | — |
| 2012-03-30 | $23.73 | $26.50 | 267,800 | — | — |
| 2012-03-29 | $23.67 | $26.43 | 301,000 | — | — |
| 2012-03-28 | $23.59 | $26.35 | 267,800 | — | — |
| 2012-03-27 | $23.98 | $26.78 | 400,200 | — | — |
| 2012-03-26 | $24.00 | $26.80 | 296,400 | — | — |
| 2012-03-23 | $23.88 | $26.66 | 543,600 | — | — |
| 2012-03-22 | $24.12 | $26.94 | 179,000 | — | — |
| 2012-03-21 | $24.38 | $27.22 | 108,600 | — | — |
| 2012-03-20 | $24.38 | $27.22 | 149,400 | — | — |
| 2012-03-19 | $24.50 | $27.36 | 367,200 | — | — |
| 2012-03-16 | $24.53 | $27.40 | 246,000 | — | — |
| 2012-03-15 | $24.55 | $27.41 | 131,600 | — | — |
| 2012-03-14 | $24.71 | $27.59 | 138,400 | — | — |
| 2012-03-13 | $25.06 | $27.98 | 196,400 | — | — |
| 2012-03-12 | $24.49 | $27.35 | 138,200 | — | — |
| 2012-03-09 | $24.72 | $27.61 | 177,200 | — | — |
| 2012-03-08 | $24.20 | $27.03 | 100,800 | — | — |
| 2012-03-07 | $24.11 | $26.93 | 159,200 | — | — |
| 2012-03-06 | $24.03 | $26.83 | 238,600 | — | — |
| 2012-03-05 | $24.57 | $27.44 | 171,800 | — | — |
| 2012-03-02 | $24.48 | $27.34 | 275,800 | — | — |
| 2012-03-01 | $24.88 | $27.79 | 231,400 | — | — |
| 2012-02-29 | $24.97 | $27.88 | 262,600 | — | — |
| 2012-02-28 | $24.83 | $27.73 | 231,200 | — | — |
| 2012-02-27 | $25.00 | $27.92 | 287,800 | — | — |
| 2012-02-24 | $25.32 | $28.28 | 564,400 | — | — |
| 2012-02-23 | $24.76 | $27.65 | 261,600 | — | — |
| 2012-02-22 | $24.38 | $27.23 | 293,600 | — | — |
| 2012-02-21 | $24.47 | $27.33 | 197,600 | — | — |
| 2012-02-17 | $24.83 | $27.61 | 147,600 | — | — |
| 2012-02-16 | $24.96 | $27.75 | 234,400 | — | — |
| 2012-02-15 | $24.41 | $27.14 | 300,800 | — | — |
| 2012-02-14 | $24.84 | $27.62 | 352,200 | — | — |
| 2012-02-13 | $24.65 | $27.41 | 537,800 | — | — |
| 2012-02-10 | $24.43 | $27.16 | 466,800 | — | — |
| 2012-02-09 | $24.57 | $27.32 | 323,800 | — | — |
| 2012-02-08 | $24.82 | $27.60 | 427,200 | — | — |
| 2012-02-07 | $24.90 | $27.68 | 339,000 | — | — |
| 2012-02-06 | $25.05 | $27.85 | 293,800 | — | — |
| 2012-02-03 | $25.00 | $27.80 | 1,675,800 | — | — |
| 2012-02-02 | $23.95 | $26.63 | 946,200 | — | — |
| 2012-02-01 | $23.51 | $26.15 | 496,600 | — | — |
| 2012-01-31 | $22.92 | $25.49 | 518,600 | — | — |
| 2012-01-30 | $23.00 | $25.58 | 601,600 | — | — |
| 2012-01-27 | $23.81 | $26.47 | 543,600 | — | — |
| 2012-01-26 | $23.85 | $26.52 | 550,000 | — | — |
| 2012-01-25 | $24.20 | $26.91 | 318,400 | — | — |
| 2012-01-24 | $23.96 | $26.64 | 1,110,400 | — | — |
| 2012-01-23 | $23.17 | $25.76 | 353,000 | — | — |
| 2012-01-20 | $23.17 | $25.77 | 544,600 | — | — |
| 2012-01-19 | $22.95 | $25.52 | 1,050,800 | — | — |
| 2012-01-18 | $22.67 | $25.20 | 350,600 | — | — |
| 2012-01-17 | $22.47 | $24.98 | 524,000 | — | — |
| 2012-01-13 | $22.51 | $25.03 | 555,400 | — | — |
| 2012-01-12 | $22.43 | $24.95 | 710,400 | — | — |
| 2012-01-11 | $22.53 | $25.05 | 412,400 | — | — |
| 2012-01-10 | $22.53 | $25.05 | 332,000 | — | — |
| 2012-01-09 | $22.13 | $24.61 | 517,800 | — | — |
| 2012-01-06 | $22.12 | $24.60 | 553,200 | — | — |
| 2012-01-05 | $22.18 | $24.67 | 928,400 | — | — |
| 2012-01-04 | $22.52 | $25.04 | 437,000 | — | — |
| 2012-01-03 | $22.93 | $25.50 | 302,400 | — | — |