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
- 1983-12-30 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 | $20.32 | $42.20 | 2,684,000 | — | — |
| 2012-12-28 | $20.16 | $41.86 | 3,234,500 | — | — |
| 2012-12-27 | $20.33 | $42.22 | 3,995,500 | — | — |
| 2012-12-26 | $20.24 | $42.02 | 944,000 | — | — |
| 2012-12-24 | $20.37 | $42.15 | 1,425,000 | — | — |
| 2012-12-21 | $20.34 | $42.10 | 3,138,000 | — | — |
| 2012-12-20 | $20.53 | $42.48 | 5,717,000 | — | — |
| 2012-12-19 | $20.16 | $41.72 | 5,319,000 | — | — |
| 2012-12-18 | $20.06 | $41.51 | 4,348,500 | — | — |
| 2012-12-17 | $19.91 | $41.20 | 2,619,000 | — | — |
| 2012-12-14 | $19.97 | $41.32 | 3,140,000 | — | — |
| 2012-12-13 | $19.98 | $41.35 | 3,386,000 | — | — |
| 2012-12-12 | $20.01 | $41.41 | 3,255,500 | — | — |
| 2012-12-11 | $20.08 | $41.55 | 3,729,000 | — | — |
| 2012-12-10 | $20.22 | $41.84 | 3,509,000 | — | — |
| 2012-12-07 | $19.75 | $40.86 | 10,873,000 | — | — |
| 2012-12-06 | $20.04 | $41.47 | 9,684,500 | — | — |
| 2012-12-05 | $19.50 | $40.35 | 14,041,000 | — | — |
| 2012-12-04 | $18.72 | $38.75 | 5,413,500 | — | — |
| 2012-12-03 | $18.37 | $38.01 | 3,627,500 | — | — |
| 2012-11-30 | $18.67 | $38.63 | 5,288,500 | — | — |
| 2012-11-29 | $18.68 | $38.65 | 5,054,500 | — | — |
| 2012-11-28 | $18.60 | $38.49 | 2,014,000 | — | — |
| 2012-11-27 | $18.50 | $38.29 | 2,549,000 | — | — |
| 2012-11-26 | $18.56 | $38.42 | 2,611,500 | — | — |
| 2012-11-23 | $18.67 | $38.64 | 798,000 | — | — |
| 2012-11-21 | $18.54 | $38.36 | 2,904,000 | — | — |
| 2012-11-20 | $18.52 | $38.32 | 3,454,500 | — | — |
| 2012-11-19 | $18.56 | $38.41 | 5,553,000 | — | — |
| 2012-11-16 | $18.02 | $37.29 | 3,777,500 | — | — |
| 2012-11-15 | $18.08 | $37.41 | 7,771,000 | — | — |
| 2012-11-14 | $18.15 | $37.57 | 3,098,000 | — | — |
| 2012-11-13 | $18.38 | $38.04 | 2,682,000 | — | — |
| 2012-11-12 | $18.23 | $37.72 | 1,670,500 | — | — |
| 2012-11-09 | $17.97 | $37.19 | 2,793,000 | — | — |
| 2012-11-08 | $18.08 | $37.41 | 2,011,000 | — | — |
| 2012-11-07 | $18.45 | $38.19 | 2,719,500 | — | — |
| 2012-11-06 | $18.75 | $38.80 | 1,797,500 | — | — |
| 2012-11-05 | $18.71 | $38.71 | 1,896,500 | — | — |
| 2012-11-02 | $18.83 | $38.97 | 2,213,500 | — | — |
| 2012-11-01 | $18.85 | $39.01 | 2,747,500 | — | — |
| 2012-10-31 | $18.41 | $38.10 | 3,673,000 | — | — |
| 2012-10-26 | $18.42 | $38.11 | 2,611,000 | — | — |
| 2012-10-25 | $18.51 | $38.30 | 5,434,500 | — | — |
| 2012-10-24 | $18.71 | $38.71 | 12,827,000 | — | — |
| 2012-10-23 | $17.69 | $36.62 | 2,750,500 | — | — |
| 2012-10-22 | $17.76 | $36.74 | 2,207,500 | — | — |
| 2012-10-19 | $17.80 | $36.83 | 2,093,000 | — | — |
| 2012-10-18 | $18.11 | $37.48 | 2,653,500 | — | — |
| 2012-10-17 | $18.16 | $37.57 | 3,275,000 | — | — |
| 2012-10-16 | $18.23 | $37.72 | 1,872,000 | — | — |
| 2012-10-15 | $17.94 | $37.12 | 2,061,000 | — | — |
| 2012-10-12 | $17.74 | $36.71 | 1,550,500 | — | — |
| 2012-10-11 | $17.67 | $36.57 | 1,333,000 | — | — |
| 2012-10-10 | $17.60 | $36.42 | 2,278,500 | — | — |
| 2012-10-09 | $17.69 | $36.60 | 1,703,500 | — | — |
| 2012-10-08 | $17.80 | $36.83 | 1,259,000 | — | — |
| 2012-10-05 | $17.78 | $36.79 | 2,894,000 | — | — |
| 2012-10-04 | $17.46 | $36.13 | 2,466,000 | — | — |
| 2012-10-03 | $17.18 | $35.56 | 2,609,500 | — | — |
| 2012-10-02 | $17.11 | $35.42 | 2,698,500 | — | — |
| 2012-10-01 | $16.84 | $34.84 | 2,651,000 | — | — |
| 2012-09-28 | $16.58 | $34.31 | 2,072,000 | — | — |
| 2012-09-27 | $16.81 | $34.78 | 1,543,500 | — | — |
| 2012-09-26 | $16.70 | $34.55 | 2,344,000 | — | — |
| 2012-09-25 | $16.78 | $34.57 | 2,675,000 | — | — |
| 2012-09-24 | $16.85 | $34.72 | 3,697,000 | — | — |
| 2012-09-21 | $16.41 | $33.82 | 1,828,000 | — | — |
| 2012-09-20 | $16.55 | $34.11 | 6,926,000 | — | — |
| 2012-09-19 | $17.02 | $35.08 | 2,310,000 | — | — |
| 2012-09-18 | $16.69 | $34.38 | 2,462,500 | — | — |
| 2012-09-17 | $17.05 | $35.14 | 2,123,000 | — | — |
| 2012-09-14 | $17.54 | $36.14 | 2,157,500 | — | — |
| 2012-09-13 | $17.17 | $35.38 | 2,179,000 | — | — |
| 2012-09-12 | $17.09 | $35.21 | 1,727,500 | — | — |
| 2012-09-11 | $16.97 | $34.98 | 1,995,000 | — | — |
| 2012-09-10 | $16.89 | $34.80 | 1,380,500 | — | — |
| 2012-09-07 | $16.90 | $34.82 | 1,412,500 | — | — |
| 2012-09-06 | $16.78 | $34.58 | 2,489,500 | — | — |
| 2012-09-05 | $16.37 | $33.73 | 1,113,000 | — | — |
| 2012-09-04 | $16.50 | $34.00 | 1,659,500 | — | — |
| 2012-08-31 | $16.54 | $34.09 | 1,149,000 | — | — |
| 2012-08-30 | $16.51 | $34.02 | 1,622,000 | — | — |
| 2012-08-29 | $16.62 | $34.25 | 1,595,000 | — | — |
| 2012-08-28 | $16.69 | $34.39 | 941,000 | — | — |
| 2012-08-27 | $16.72 | $34.46 | 1,456,000 | — | — |
| 2012-08-24 | $16.83 | $34.68 | 2,303,500 | — | — |
| 2012-08-23 | $16.77 | $34.55 | 2,095,000 | — | — |
| 2012-08-22 | $16.95 | $34.93 | 1,890,000 | — | — |
| 2012-08-21 | $17.15 | $35.35 | 1,871,500 | — | — |
| 2012-08-20 | $17.22 | $35.49 | 2,326,500 | — | — |
| 2012-08-17 | $17.19 | $35.41 | 2,290,500 | — | — |
| 2012-08-16 | $17.18 | $35.40 | 2,941,500 | — | — |
| 2012-08-15 | $16.88 | $34.77 | 1,171,000 | — | — |
| 2012-08-14 | $16.89 | $34.81 | 2,538,500 | — | — |
| 2012-08-13 | $16.96 | $34.96 | 1,478,000 | — | — |
| 2012-08-10 | $16.95 | $34.92 | 1,551,500 | — | — |
| 2012-08-09 | $16.88 | $34.77 | 1,445,000 | — | — |
| 2012-08-08 | $16.84 | $34.71 | 2,400,000 | — | — |
| 2012-08-07 | $16.87 | $34.76 | 3,412,500 | — | — |
| 2012-08-06 | $16.60 | $34.20 | 2,406,500 | — | — |
| 2012-08-03 | $16.45 | $33.89 | 2,187,000 | — | — |
| 2012-08-02 | $16.23 | $33.44 | 1,990,500 | — | — |
| 2012-08-01 | $16.25 | $33.48 | 2,402,500 | — | — |
| 2012-07-31 | $16.23 | $33.44 | 2,250,500 | — | — |
| 2012-07-30 | $16.42 | $33.83 | 2,452,000 | — | — |
| 2012-07-27 | $16.55 | $34.11 | 5,203,000 | — | — |
| 2012-07-26 | $16.03 | $33.02 | 7,987,500 | — | — |
| 2012-07-25 | $15.55 | $32.05 | 8,199,000 | — | — |
| 2012-07-24 | $14.70 | $30.29 | 1,936,000 | — | — |
| 2012-07-23 | $14.75 | $30.39 | 2,025,500 | — | — |
| 2012-07-20 | $14.92 | $30.74 | 2,136,500 | — | — |
| 2012-07-19 | $15.16 | $31.24 | 3,106,000 | — | — |
| 2012-07-18 | $14.98 | $30.86 | 2,953,500 | — | — |
| 2012-07-17 | $14.97 | $30.85 | 3,488,500 | — | — |
| 2012-07-16 | $14.86 | $30.62 | 3,032,000 | — | — |
| 2012-07-13 | $14.86 | $30.61 | 4,227,500 | — | — |
| 2012-07-12 | $14.40 | $29.67 | 2,560,500 | — | — |
| 2012-07-11 | $14.43 | $29.74 | 2,675,500 | — | — |
| 2012-07-10 | $14.55 | $29.97 | 2,181,000 | — | — |
| 2012-07-09 | $14.61 | $30.10 | 2,468,500 | — | — |
| 2012-07-06 | $14.76 | $30.41 | 1,755,500 | — | — |
| 2012-07-05 | $14.95 | $30.80 | 2,704,500 | — | — |
| 2012-07-03 | $15.11 | $31.14 | 3,237,500 | — | — |
| 2012-07-02 | $14.85 | $30.61 | 2,425,000 | — | — |
| 2012-06-29 | $14.65 | $30.19 | 4,371,500 | — | — |
| 2012-06-28 | $14.22 | $29.30 | 2,869,500 | — | — |
| 2012-06-27 | $14.18 | $29.22 | 3,506,500 | — | — |
| 2012-06-26 | $14.29 | $29.44 | 1,771,500 | — | — |
| 2012-06-25 | $14.26 | $29.39 | 2,406,500 | — | — |
| 2012-06-22 | $14.52 | $29.92 | 2,334,500 | — | — |
| 2012-06-21 | $14.44 | $29.75 | 5,018,000 | — | — |
| 2012-06-20 | $14.66 | $30.21 | 3,057,500 | — | — |
| 2012-06-19 | $14.70 | $30.15 | 2,668,500 | — | — |
| 2012-06-18 | $14.60 | $29.94 | 2,747,500 | — | — |
| 2012-06-15 | $14.37 | $29.47 | 2,458,500 | — | — |
| 2012-06-14 | $14.19 | $29.11 | 2,613,500 | — | — |
| 2012-06-13 | $14.23 | $29.18 | 2,528,000 | — | — |
| 2012-06-12 | $14.33 | $29.39 | 3,958,000 | — | — |
| 2012-06-11 | $14.29 | $29.32 | 2,375,000 | — | — |
| 2012-06-08 | $14.31 | $29.36 | 3,584,500 | — | — |
| 2012-06-07 | $14.45 | $29.64 | 5,445,500 | — | — |
| 2012-06-06 | $14.54 | $29.81 | 3,719,000 | — | — |
| 2012-06-05 | $13.93 | $28.58 | 3,416,000 | — | — |
| 2012-06-04 | $14.04 | $28.79 | 6,172,500 | — | — |
| 2012-06-01 | $14.15 | $29.02 | 5,147,500 | — | — |
| 2012-05-31 | $14.70 | $30.14 | 3,632,500 | — | — |
| 2012-05-30 | $14.58 | $29.89 | 4,268,500 | — | — |
| 2012-05-29 | $15.00 | $30.76 | 3,159,500 | — | — |
| 2012-05-25 | $14.99 | $30.74 | 3,903,500 | — | — |
| 2012-05-24 | $15.10 | $30.98 | 8,130,500 | — | — |
| 2012-05-23 | $14.65 | $30.05 | 7,300,000 | — | — |
| 2012-05-22 | $14.67 | $30.09 | 6,206,000 | — | — |
| 2012-05-21 | $15.04 | $30.85 | 3,860,500 | — | — |
| 2012-05-18 | $14.51 | $29.76 | 8,301,500 | — | — |
| 2012-05-17 | $15.01 | $30.79 | 19,635,500 | — | — |
| 2012-05-16 | $14.97 | $30.71 | 11,381,000 | — | — |
| 2012-05-15 | $14.75 | $30.24 | 4,880,000 | — | — |
| 2012-05-14 | $14.58 | $29.90 | 3,924,500 | — | — |
| 2012-05-11 | $14.64 | $30.03 | 5,006,500 | — | — |
| 2012-05-10 | $14.55 | $29.85 | 4,415,500 | — | — |
| 2012-05-09 | $14.63 | $30.00 | 6,062,000 | — | — |
| 2012-05-08 | $14.75 | $30.25 | 3,602,000 | — | — |
| 2012-05-07 | $14.99 | $30.74 | 2,968,500 | — | — |
| 2012-05-04 | $14.98 | $30.73 | 3,847,500 | — | — |
| 2012-05-03 | $15.42 | $31.63 | 2,613,000 | — | — |
| 2012-05-02 | $15.69 | $32.18 | 3,067,000 | — | — |
| 2012-05-01 | $15.66 | $32.13 | 4,853,000 | — | — |
| 2012-04-30 | $15.50 | $31.78 | 3,074,500 | — | — |
| 2012-04-27 | $15.63 | $32.06 | 4,282,500 | — | — |
| 2012-04-26 | $15.51 | $31.82 | 2,449,000 | — | — |
| 2012-04-25 | $15.48 | $31.74 | 2,412,500 | — | — |
| 2012-04-24 | $15.33 | $31.43 | 2,699,500 | — | — |
| 2012-04-23 | $14.96 | $30.68 | 4,042,000 | — | — |
| 2012-04-20 | $15.39 | $31.56 | 3,729,000 | — | — |
| 2012-04-19 | $15.29 | $31.36 | 6,073,500 | — | — |
| 2012-04-18 | $15.33 | $31.44 | 3,608,500 | — | — |
| 2012-04-17 | $15.15 | $31.06 | 4,171,500 | — | — |
| 2012-04-16 | $15.12 | $31.02 | 2,895,000 | — | — |
| 2012-04-13 | $15.18 | $31.14 | 3,913,500 | — | — |
| 2012-04-12 | $15.29 | $31.37 | 4,468,000 | — | — |
| 2012-04-11 | $14.82 | $30.39 | 3,887,000 | — | — |
| 2012-04-10 | $14.59 | $29.92 | 9,872,000 | — | — |
| 2012-04-09 | $14.97 | $30.71 | 1,530,500 | — | — |
| 2012-04-05 | $15.09 | $30.95 | 2,874,500 | — | — |
| 2012-04-04 | $15.10 | $30.98 | 2,689,000 | — | — |
| 2012-04-03 | $15.38 | $31.55 | 2,440,000 | — | — |
| 2012-04-02 | $15.46 | $31.71 | 1,922,000 | — | — |
| 2012-03-30 | $15.19 | $31.15 | 2,376,000 | — | — |
| 2012-03-29 | $15.30 | $31.39 | 3,246,500 | — | — |
| 2012-03-28 | $15.32 | $31.41 | 3,293,000 | — | — |
| 2012-03-27 | $15.65 | $31.97 | 2,878,000 | — | — |
| 2012-03-26 | $15.94 | $32.56 | 2,266,000 | — | — |
| 2012-03-23 | $15.47 | $31.60 | 3,416,000 | — | — |
| 2012-03-22 | $15.62 | $31.91 | 2,361,500 | — | — |
| 2012-03-21 | $15.83 | $32.35 | 3,101,500 | — | — |
| 2012-03-20 | $15.52 | $31.72 | 2,974,500 | — | — |
| 2012-03-19 | $15.70 | $32.08 | 2,636,500 | — | — |
| 2012-03-16 | $15.59 | $31.86 | 3,423,000 | — | — |
| 2012-03-15 | $15.50 | $31.66 | 4,517,500 | — | — |
| 2012-03-14 | $15.16 | $30.96 | 2,607,500 | — | — |
| 2012-03-13 | $15.58 | $31.83 | 3,558,000 | — | — |
| 2012-03-12 | $15.15 | $30.96 | 1,670,000 | — | — |
| 2012-03-09 | $15.18 | $31.01 | 3,304,500 | — | — |
| 2012-03-08 | $14.96 | $30.56 | 3,256,000 | — | — |
| 2012-03-07 | $14.69 | $30.01 | 3,137,000 | — | — |
| 2012-03-06 | $14.42 | $29.46 | 4,790,000 | — | — |
| 2012-03-05 | $15.03 | $30.71 | 1,767,000 | — | — |
| 2012-03-02 | $15.03 | $30.70 | 2,019,000 | — | — |
| 2012-03-01 | $15.17 | $31.00 | 3,300,500 | — | — |
| 2012-02-29 | $14.95 | $30.54 | 2,709,500 | — | — |
| 2012-02-28 | $15.05 | $30.75 | 1,826,500 | — | — |
| 2012-02-27 | $14.99 | $30.62 | 2,531,500 | — | — |
| 2012-02-24 | $15.05 | $30.76 | 2,449,500 | — | — |
| 2012-02-23 | $14.88 | $30.41 | 2,437,500 | — | — |
| 2012-02-22 | $14.92 | $30.48 | 2,325,500 | — | — |
| 2012-02-21 | $14.88 | $30.40 | 3,722,500 | — | — |
| 2012-02-17 | $14.84 | $30.32 | 4,470,000 | — | — |
| 2012-02-16 | $14.63 | $29.90 | 3,799,500 | — | — |
| 2012-02-15 | $14.63 | $29.90 | 3,800,500 | — | — |
| 2012-02-14 | $14.96 | $30.57 | 4,132,000 | — | — |
| 2012-02-13 | $15.03 | $30.71 | 3,137,000 | — | — |
| 2012-02-10 | $14.93 | $30.49 | 4,590,000 | — | — |
| 2012-02-09 | $15.11 | $30.87 | 4,154,000 | — | — |
| 2012-02-08 | $15.35 | $31.35 | 11,465,500 | — | — |
| 2012-02-07 | $15.22 | $31.09 | 8,903,000 | — | — |
| 2012-02-06 | $14.94 | $30.53 | 7,566,000 | — | — |
| 2012-02-03 | $14.79 | $30.22 | 12,293,500 | — | — |
| 2012-02-02 | $14.38 | $29.38 | 3,189,000 | — | — |
| 2012-02-01 | $14.35 | $29.32 | 4,076,000 | — | — |
| 2012-01-31 | $14.26 | $29.14 | 3,319,500 | — | — |
| 2012-01-30 | $14.26 | $29.13 | 3,622,000 | — | — |
| 2012-01-27 | $14.28 | $29.17 | 4,788,000 | — | — |
| 2012-01-26 | $14.28 | $29.17 | 8,272,500 | — | — |
| 2012-01-25 | $14.27 | $29.16 | 4,050,000 | — | — |
| 2012-01-24 | $13.96 | $28.51 | 4,160,500 | — | — |
| 2012-01-23 | $14.18 | $28.96 | 3,466,500 | — | — |
| 2012-01-20 | $14.11 | $28.84 | 3,430,000 | — | — |
| 2012-01-19 | $14.36 | $29.35 | 5,792,000 | — | — |
| 2012-01-18 | $14.20 | $29.02 | 5,080,500 | — | — |
| 2012-01-17 | $13.89 | $28.37 | 3,574,000 | — | — |
| 2012-01-13 | $13.84 | $28.27 | 3,802,000 | — | — |
| 2012-01-12 | $13.75 | $28.08 | 3,128,500 | — | — |
| 2012-01-11 | $13.59 | $27.77 | 2,661,500 | — | — |
| 2012-01-10 | $13.53 | $27.63 | 3,755,500 | — | — |
| 2012-01-09 | $13.55 | $27.68 | 6,280,000 | — | — |
| 2012-01-06 | $13.44 | $27.46 | 3,146,500 | — | — |
| 2012-01-05 | $13.75 | $28.10 | 4,164,500 | — | — |
| 2012-01-04 | $13.95 | $28.50 | 6,073,500 | — | — |
| 2012-01-03 | $13.75 | $28.09 | 6,396,500 | — | — |