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
- 1983-01-21 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 | $23.12 | $25.37 | 1,341,200 | — | — |
| 2012-12-28 | $22.88 | $25.11 | 787,200 | — | — |
| 2012-12-27 | $23.12 | $25.37 | 1,312,800 | — | — |
| 2012-12-26 | $22.97 | $25.21 | 1,235,200 | — | — |
| 2012-12-24 | $23.55 | $25.85 | 1,351,200 | — | — |
| 2012-12-21 | $23.22 | $25.48 | 3,882,000 | — | — |
| 2012-12-20 | $23.19 | $25.45 | 2,278,800 | — | — |
| 2012-12-19 | $23.62 | $25.92 | 1,658,400 | — | — |
| 2012-12-18 | $23.76 | $26.08 | 1,823,600 | — | — |
| 2012-12-17 | $23.99 | $26.32 | 814,400 | — | — |
| 2012-12-14 | $23.87 | $26.20 | 1,012,800 | — | — |
| 2012-12-13 | $23.75 | $26.06 | 1,995,200 | — | — |
| 2012-12-12 | $23.93 | $26.27 | 1,106,800 | — | — |
| 2012-12-11 | $24.23 | $26.59 | 1,292,000 | — | — |
| 2012-12-10 | $23.92 | $26.26 | 1,809,200 | — | — |
| 2012-12-07 | $23.63 | $25.93 | 4,426,000 | — | — |
| 2012-12-06 | $23.46 | $25.75 | 1,480,800 | — | — |
| 2012-12-05 | $23.39 | $25.67 | 1,785,200 | — | — |
| 2012-12-04 | $23.78 | $26.10 | 1,416,800 | — | — |
| 2012-12-03 | $23.78 | $26.10 | 1,752,000 | — | — |
| 2012-11-30 | $23.74 | $26.05 | 7,888,000 | — | — |
| 2012-11-29 | $23.98 | $26.31 | 908,800 | — | — |
| 2012-11-28 | $24.15 | $26.50 | 1,144,400 | — | — |
| 2012-11-27 | $23.77 | $26.09 | 805,200 | — | — |
| 2012-11-26 | $23.82 | $26.14 | 972,800 | — | — |
| 2012-11-23 | $23.82 | $26.14 | 342,000 | — | — |
| 2012-11-21 | $23.60 | $25.90 | 998,800 | — | — |
| 2012-11-20 | $23.32 | $25.59 | 981,200 | — | — |
| 2012-11-19 | $23.16 | $25.42 | 970,000 | — | — |
| 2012-11-16 | $22.80 | $25.02 | 1,427,600 | — | — |
| 2012-11-15 | $22.35 | $24.53 | 2,172,000 | — | — |
| 2012-11-14 | $22.67 | $24.88 | 1,592,000 | — | — |
| 2012-11-13 | $22.89 | $25.12 | 1,561,200 | — | — |
| 2012-11-12 | $23.32 | $25.59 | 793,200 | — | — |
| 2012-11-09 | $23.34 | $25.61 | 1,672,400 | — | — |
| 2012-11-08 | $23.50 | $25.80 | 1,130,400 | — | — |
| 2012-11-07 | $24.12 | $26.47 | 821,600 | — | — |
| 2012-11-06 | $24.45 | $26.83 | 858,000 | — | — |
| 2012-11-05 | $24.38 | $26.76 | 623,200 | — | — |
| 2012-11-02 | $24.03 | $26.37 | 996,800 | — | — |
| 2012-11-01 | $24.61 | $27.01 | 1,522,400 | — | — |
| 2012-10-31 | $24.00 | $26.33 | 973,600 | — | — |
| 2012-10-26 | $23.75 | $26.06 | 644,000 | — | — |
| 2012-10-25 | $24.02 | $26.36 | 740,400 | — | — |
| 2012-10-24 | $23.96 | $26.29 | 960,800 | — | — |
| 2012-10-23 | $23.60 | $25.90 | 891,200 | — | — |
| 2012-10-22 | $23.83 | $26.15 | 799,600 | — | — |
| 2012-10-19 | $23.92 | $26.24 | 912,800 | — | — |
| 2012-10-18 | $24.36 | $26.73 | 891,200 | — | — |
| 2012-10-17 | $24.66 | $27.06 | 886,400 | — | — |
| 2012-10-16 | $24.59 | $26.98 | 687,200 | — | — |
| 2012-10-15 | $24.42 | $26.79 | 878,400 | — | — |
| 2012-10-12 | $24.22 | $26.58 | 934,000 | — | — |
| 2012-10-11 | $24.43 | $26.81 | 1,560,800 | — | — |
| 2012-10-10 | $24.06 | $26.40 | 1,207,200 | — | — |
| 2012-10-09 | $23.99 | $26.32 | 2,003,600 | — | — |
| 2012-10-08 | $24.24 | $26.60 | 1,235,200 | — | — |
| 2012-10-05 | $24.50 | $26.88 | 3,009,200 | — | — |
| 2012-10-04 | $25.17 | $27.62 | 3,073,600 | — | — |
| 2012-10-03 | $24.83 | $27.25 | 4,484,400 | — | — |
| 2012-10-02 | $24.30 | $26.66 | 3,169,600 | — | — |
| 2012-10-01 | $23.51 | $25.80 | 1,517,200 | — | — |
| 2012-09-28 | $23.62 | $25.92 | 1,044,400 | — | — |
| 2012-09-27 | $23.57 | $25.87 | 690,800 | — | — |
| 2012-09-26 | $23.42 | $25.70 | 2,192,400 | — | — |
| 2012-09-25 | $23.62 | $25.92 | 2,456,000 | — | — |
| 2012-09-24 | $23.32 | $25.59 | 1,056,000 | — | — |
| 2012-09-21 | $23.44 | $25.72 | 1,916,400 | — | — |
| 2012-09-20 | $23.40 | $25.67 | 1,239,600 | — | — |
| 2012-09-19 | $23.33 | $25.61 | 1,072,400 | — | — |
| 2012-09-18 | $23.36 | $25.64 | 1,739,600 | — | — |
| 2012-09-17 | $23.45 | $25.73 | 1,370,000 | — | — |
| 2012-09-14 | $23.46 | $25.74 | 1,424,000 | — | — |
| 2012-09-13 | $23.71 | $26.02 | 1,983,200 | — | — |
| 2012-09-12 | $23.50 | $25.78 | 4,161,200 | — | — |
| 2012-09-11 | $23.65 | $25.95 | 2,776,000 | — | — |
| 2012-09-10 | $23.25 | $25.52 | 3,055,200 | — | — |
| 2012-09-07 | $23.33 | $25.61 | 8,609,200 | — | — |
| 2012-09-06 | $21.51 | $23.60 | 2,319,200 | — | — |
| 2012-09-05 | $21.16 | $23.22 | 1,371,200 | — | — |
| 2012-09-04 | $21.23 | $23.30 | 1,309,600 | — | — |
| 2012-08-31 | $20.96 | $23.00 | 946,800 | — | — |
| 2012-08-30 | $20.79 | $22.82 | 979,600 | — | — |
| 2012-08-29 | $20.81 | $22.83 | 994,400 | — | — |
| 2012-08-28 | $20.87 | $22.90 | 891,600 | — | — |
| 2012-08-27 | $20.81 | $22.84 | 1,656,000 | — | — |
| 2012-08-24 | $20.65 | $22.66 | 692,000 | — | — |
| 2012-08-23 | $20.46 | $22.45 | 969,200 | — | — |
| 2012-08-22 | $20.51 | $22.51 | 1,573,200 | — | — |
| 2012-08-21 | $20.41 | $22.39 | 1,155,600 | — | — |
| 2012-08-20 | $20.40 | $22.39 | 1,098,800 | — | — |
| 2012-08-17 | $20.73 | $22.75 | 1,178,400 | — | — |
| 2012-08-16 | $20.42 | $22.41 | 1,172,000 | — | — |
| 2012-08-15 | $20.44 | $22.43 | 1,754,400 | — | — |
| 2012-08-14 | $19.54 | $21.45 | 662,400 | — | — |
| 2012-08-13 | $19.53 | $21.43 | 956,400 | — | — |
| 2012-08-10 | $19.50 | $21.40 | 626,400 | — | — |
| 2012-08-09 | $19.54 | $21.44 | 1,514,400 | — | — |
| 2012-08-08 | $19.24 | $21.11 | 848,400 | — | — |
| 2012-08-07 | $19.08 | $20.94 | 2,122,800 | — | — |
| 2012-08-06 | $18.78 | $20.60 | 1,985,600 | — | — |
| 2012-08-03 | $18.15 | $19.92 | 3,049,600 | — | — |
| 2012-08-02 | $18.07 | $19.83 | 3,712,800 | — | — |
| 2012-08-01 | $18.45 | $20.24 | 2,074,800 | — | — |
| 2012-07-31 | $18.82 | $20.65 | 1,165,200 | — | — |
| 2012-07-30 | $19.09 | $20.95 | 1,183,600 | — | — |
| 2012-07-27 | $19.00 | $20.85 | 1,492,400 | — | — |
| 2012-07-26 | $18.76 | $20.59 | 1,645,600 | — | — |
| 2012-07-25 | $18.89 | $20.72 | 2,688,800 | — | — |
| 2012-07-24 | $18.45 | $20.24 | 1,164,400 | — | — |
| 2012-07-23 | $18.55 | $20.35 | 1,334,000 | — | — |
| 2012-07-20 | $18.88 | $20.71 | 1,753,600 | — | — |
| 2012-07-19 | $19.30 | $21.17 | 1,621,200 | — | — |
| 2012-07-18 | $19.26 | $21.13 | 1,312,800 | — | — |
| 2012-07-17 | $19.14 | $20.99 | 1,544,400 | — | — |
| 2012-07-16 | $19.27 | $21.14 | 1,283,200 | — | — |
| 2012-07-13 | $19.73 | $21.65 | 2,727,600 | — | — |
| 2012-07-12 | $19.34 | $21.22 | 2,357,200 | — | — |
| 2012-07-11 | $19.58 | $21.47 | 3,659,200 | — | — |
| 2012-07-10 | $19.17 | $21.03 | 2,164,400 | — | — |
| 2012-07-09 | $19.32 | $21.19 | 2,763,600 | — | — |
| 2012-07-06 | $19.38 | $21.26 | 1,749,600 | — | — |
| 2012-07-05 | $19.60 | $21.50 | 2,160,000 | — | — |
| 2012-07-03 | $19.96 | $21.90 | 2,701,600 | — | — |
| 2012-07-02 | $19.99 | $21.93 | 3,289,200 | — | — |
| 2012-06-29 | $19.94 | $21.87 | 4,024,400 | — | — |
| 2012-06-28 | $19.33 | $21.21 | 3,188,800 | — | — |
| 2012-06-27 | $19.68 | $21.59 | 1,715,600 | — | — |
| 2012-06-26 | $19.65 | $21.56 | 1,428,000 | — | — |
| 2012-06-25 | $19.68 | $21.59 | 2,390,000 | — | — |
| 2012-06-22 | $20.15 | $22.10 | 1,985,200 | — | — |
| 2012-06-21 | $19.88 | $21.81 | 2,380,000 | — | — |
| 2012-06-20 | $19.90 | $21.83 | 1,649,600 | — | — |
| 2012-06-19 | $19.86 | $21.78 | 1,958,800 | — | — |
| 2012-06-18 | $19.86 | $21.79 | 1,902,000 | — | — |
| 2012-06-15 | $19.74 | $21.65 | 2,629,200 | — | — |
| 2012-06-14 | $19.40 | $21.28 | 2,122,000 | — | — |
| 2012-06-13 | $19.45 | $21.34 | 1,438,800 | — | — |
| 2012-06-12 | $19.67 | $21.58 | 1,570,800 | — | — |
| 2012-06-11 | $19.51 | $21.40 | 4,262,400 | — | — |
| 2012-06-08 | $19.71 | $21.62 | 9,728,000 | — | — |
| 2012-06-07 | $20.01 | $21.96 | 3,270,000 | — | — |
| 2012-06-06 | $20.54 | $22.53 | 1,793,200 | — | — |
| 2012-06-05 | $20.31 | $22.28 | 2,251,600 | — | — |
| 2012-06-04 | $19.83 | $21.75 | 4,058,400 | — | — |
| 2012-06-01 | $20.72 | $22.73 | 5,773,200 | — | — |
| 2012-05-31 | $21.30 | $23.36 | 3,611,200 | — | — |
| 2012-05-30 | $21.33 | $23.40 | 1,762,400 | — | — |
| 2012-05-29 | $21.43 | $23.51 | 1,682,000 | — | — |
| 2012-05-25 | $21.38 | $23.46 | 1,395,200 | — | — |
| 2012-05-24 | $21.43 | $23.51 | 1,877,200 | — | — |
| 2012-05-23 | $21.44 | $23.52 | 2,036,000 | — | — |
| 2012-05-22 | $21.47 | $23.55 | 1,032,000 | — | — |
| 2012-05-21 | $21.58 | $23.67 | 1,819,200 | — | — |
| 2012-05-18 | $21.24 | $23.30 | 3,455,600 | — | — |
| 2012-05-17 | $21.44 | $23.52 | 1,775,600 | — | — |
| 2012-05-16 | $21.66 | $23.76 | 1,159,600 | — | — |
| 2012-05-15 | $21.73 | $23.83 | 820,000 | — | — |
| 2012-05-14 | $21.86 | $23.97 | 652,000 | — | — |
| 2012-05-11 | $22.04 | $24.18 | 1,322,400 | — | — |
| 2012-05-10 | $22.07 | $24.21 | 948,400 | — | — |
| 2012-05-09 | $21.74 | $23.85 | 760,000 | — | — |
| 2012-05-08 | $21.97 | $24.10 | 1,238,800 | — | — |
| 2012-05-07 | $21.81 | $23.92 | 1,348,000 | — | — |
| 2012-05-04 | $21.75 | $23.86 | 1,070,400 | — | — |
| 2012-05-03 | $22.10 | $24.25 | 4,522,000 | — | — |
| 2012-05-02 | $21.95 | $24.07 | 1,934,800 | — | — |
| 2012-05-01 | $22.06 | $24.20 | 1,199,200 | — | — |
| 2012-04-30 | $22.04 | $24.18 | 1,446,400 | — | — |
| 2012-04-27 | $22.14 | $24.29 | 1,836,400 | — | — |
| 2012-04-26 | $21.62 | $23.71 | 1,577,200 | — | — |
| 2012-04-25 | $21.67 | $23.77 | 2,007,200 | — | — |
| 2012-04-24 | $21.41 | $23.48 | 1,456,000 | — | — |
| 2012-04-23 | $21.32 | $23.39 | 1,523,200 | — | — |
| 2012-04-20 | $21.37 | $23.44 | 1,978,800 | — | — |
| 2012-04-19 | $21.47 | $23.55 | 2,301,600 | — | — |
| 2012-04-18 | $21.23 | $23.29 | 1,867,600 | — | — |
| 2012-04-17 | $21.04 | $23.08 | 1,367,600 | — | — |
| 2012-04-16 | $20.64 | $22.64 | 1,108,400 | — | — |
| 2012-04-13 | $20.74 | $22.75 | 1,351,200 | — | — |
| 2012-04-12 | $20.91 | $22.94 | 1,960,000 | — | — |
| 2012-04-11 | $20.47 | $22.46 | 1,260,000 | — | — |
| 2012-04-10 | $20.38 | $22.36 | 2,510,800 | — | — |
| 2012-04-09 | $20.67 | $22.68 | 1,970,400 | — | — |
| 2012-04-05 | $20.94 | $22.97 | 3,463,200 | — | — |
| 2012-04-04 | $20.17 | $22.13 | 1,388,800 | — | — |
| 2012-04-03 | $20.39 | $22.37 | 1,217,600 | — | — |
| 2012-04-02 | $20.56 | $22.56 | 1,980,400 | — | — |
| 2012-03-30 | $20.43 | $22.41 | 2,955,600 | — | — |
| 2012-03-29 | $20.31 | $22.28 | 1,872,000 | — | — |
| 2012-03-28 | $20.11 | $22.06 | 1,473,200 | — | — |
| 2012-03-27 | $19.99 | $21.93 | 1,100,000 | — | — |
| 2012-03-26 | $20.00 | $21.94 | 998,800 | — | — |
| 2012-03-23 | $19.73 | $21.64 | 750,400 | — | — |
| 2012-03-22 | $19.75 | $21.67 | 1,393,200 | — | — |
| 2012-03-21 | $19.57 | $21.46 | 1,009,600 | — | — |
| 2012-03-20 | $19.60 | $21.50 | 1,339,200 | — | — |
| 2012-03-19 | $19.89 | $21.82 | 2,218,800 | — | — |
| 2012-03-16 | $20.20 | $22.15 | 1,291,200 | — | — |
| 2012-03-15 | $20.21 | $22.17 | 1,118,800 | — | — |
| 2012-03-14 | $20.29 | $22.26 | 2,066,800 | — | — |
| 2012-03-13 | $20.03 | $21.97 | 1,641,600 | — | — |
| 2012-03-12 | $19.90 | $21.82 | 3,858,800 | — | — |
| 2012-03-09 | $20.49 | $22.48 | 5,808,000 | — | — |
| 2012-03-08 | $19.73 | $21.65 | 2,428,400 | — | — |
| 2012-03-07 | $19.57 | $21.47 | 1,647,600 | — | — |
| 2012-03-06 | $19.38 | $21.25 | 1,810,400 | — | — |
| 2012-03-05 | $19.59 | $21.49 | 1,644,000 | — | — |
| 2012-03-02 | $19.63 | $21.53 | 1,267,200 | — | — |
| 2012-03-01 | $19.89 | $21.82 | 1,284,800 | — | — |
| 2012-02-29 | $19.87 | $21.80 | 1,564,800 | — | — |
| 2012-02-28 | $20.02 | $21.96 | 1,317,600 | — | — |
| 2012-02-27 | $19.92 | $21.86 | 1,257,200 | — | — |
| 2012-02-24 | $19.82 | $21.74 | 1,272,400 | — | — |
| 2012-02-23 | $19.80 | $21.72 | 1,885,200 | — | — |
| 2012-02-22 | $19.53 | $21.42 | 1,502,800 | — | — |
| 2012-02-21 | $19.52 | $21.42 | 1,176,800 | — | — |
| 2012-02-17 | $19.55 | $21.45 | 1,097,200 | — | — |
| 2012-02-16 | $19.52 | $21.42 | 2,030,400 | — | — |
| 2012-02-15 | $18.76 | $20.58 | 1,430,000 | — | — |
| 2012-02-14 | $18.62 | $20.42 | 946,000 | — | — |
| 2012-02-13 | $18.74 | $20.56 | 1,412,000 | — | — |
| 2012-02-10 | $18.60 | $20.40 | 983,600 | — | — |
| 2012-02-09 | $18.48 | $20.27 | 1,122,000 | — | — |
| 2012-02-08 | $18.75 | $20.57 | 1,280,000 | — | — |
| 2012-02-07 | $18.81 | $20.63 | 1,404,400 | — | — |
| 2012-02-06 | $19.08 | $20.93 | 2,004,400 | — | — |
| 2012-02-03 | $19.02 | $20.86 | 1,248,000 | — | — |
| 2012-02-02 | $18.61 | $20.42 | 1,211,600 | — | — |
| 2012-02-01 | $18.68 | $20.49 | 2,602,000 | — | — |
| 2012-01-31 | $18.04 | $19.78 | 1,289,600 | — | — |
| 2012-01-30 | $18.17 | $19.94 | 1,338,000 | — | — |
| 2012-01-27 | $18.03 | $19.78 | 360,800 | — | — |
| 2012-01-26 | $17.95 | $19.69 | 1,237,600 | — | — |
| 2012-01-25 | $18.05 | $19.80 | 1,519,600 | — | — |
| 2012-01-24 | $17.68 | $19.40 | 1,628,400 | — | — |
| 2012-01-23 | $17.18 | $18.85 | 1,555,200 | — | — |
| 2012-01-20 | $17.60 | $19.30 | 743,600 | — | — |
| 2012-01-19 | $17.72 | $19.43 | 1,648,000 | — | — |
| 2012-01-18 | $17.44 | $19.13 | 1,009,600 | — | — |
| 2012-01-17 | $17.31 | $18.98 | 1,352,800 | — | — |
| 2012-01-13 | $17.72 | $19.43 | 1,051,200 | — | — |
| 2012-01-12 | $17.60 | $19.30 | 1,092,000 | — | — |
| 2012-01-11 | $17.70 | $19.41 | 1,760,000 | — | — |
| 2012-01-10 | $17.39 | $19.06 | 2,156,400 | — | — |
| 2012-01-09 | $17.30 | $18.97 | 2,784,400 | — | — |
| 2012-01-06 | $17.45 | $19.13 | 2,450,800 | — | — |
| 2012-01-05 | $17.52 | $19.21 | 1,816,800 | — | — |
| 2012-01-04 | $17.68 | $19.39 | 1,454,400 | — | — |
| 2012-01-03 | $17.69 | $19.40 | 1,491,600 | — | — |