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
- 2000-06-09 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 | $25.40 | $25.62 | 723,701 | — | — |
| 2012-12-28 | $24.74 | $24.95 | 549,945 | — | — |
| 2012-12-27 | $24.91 | $25.12 | 655,094 | — | — |
| 2012-12-26 | $24.90 | $25.11 | 623,271 | — | — |
| 2012-12-24 | $25.31 | $25.52 | 183,194 | — | — |
| 2012-12-21 | $25.38 | $25.59 | 1,805,320 | — | — |
| 2012-12-20 | $26.17 | $26.39 | 1,130,866 | — | — |
| 2012-12-19 | $26.00 | $26.22 | 1,475,474 | — | — |
| 2012-12-18 | $26.02 | $26.24 | 1,825,406 | — | — |
| 2012-12-17 | $25.06 | $25.27 | 858,011 | — | — |
| 2012-12-14 | $24.55 | $24.75 | 739,794 | — | — |
| 2012-12-13 | $24.47 | $24.68 | 579,106 | — | — |
| 2012-12-12 | $24.69 | $24.69 | 1,200,320 | — | — |
| 2012-12-11 | $25.08 | $25.08 | 1,113,442 | — | — |
| 2012-12-10 | $24.50 | $24.50 | 829,697 | — | — |
| 2012-12-07 | $24.56 | $24.56 | 957,594 | — | — |
| 2012-12-06 | $24.80 | $24.80 | 1,093,961 | — | — |
| 2012-12-05 | $24.83 | $24.83 | 1,460,470 | — | — |
| 2012-12-04 | $24.33 | $24.33 | 742,698 | — | — |
| 2012-12-03 | $24.55 | $24.55 | 1,441,957 | — | — |
| 2012-11-30 | $24.35 | $24.35 | 989,901 | — | — |
| 2012-11-29 | $24.36 | $24.36 | 1,059,960 | — | — |
| 2012-11-28 | $23.91 | $23.91 | 1,021,482 | — | — |
| 2012-11-27 | $23.72 | $23.72 | 1,333,178 | — | — |
| 2012-11-26 | $24.07 | $24.07 | 1,665,565 | — | — |
| 2012-11-23 | $24.80 | $24.80 | 308,429 | — | — |
| 2012-11-21 | $24.63 | $24.63 | 951,181 | — | — |
| 2012-11-20 | $24.25 | $24.25 | 984,698 | — | — |
| 2012-11-19 | $24.36 | $24.36 | 1,349,029 | — | — |
| 2012-11-16 | $23.62 | $23.62 | 1,731,994 | — | — |
| 2012-11-15 | $23.17 | $23.17 | 1,938,662 | — | — |
| 2012-11-14 | $23.00 | $23.00 | 3,495,932 | — | — |
| 2012-11-13 | $23.97 | $23.97 | 3,726,679 | — | — |
| 2012-11-12 | $23.68 | $23.68 | 901,934 | — | — |
| 2012-11-09 | $23.55 | $23.55 | 2,661,758 | — | — |
| 2012-11-08 | $23.56 | $23.56 | 2,798,125 | — | — |
| 2012-11-07 | $25.12 | $25.12 | 7,618,281 | — | — |
| 2012-11-06 | $23.70 | $23.70 | 3,363,558 | — | — |
| 2012-11-05 | $24.54 | $24.54 | 2,407,416 | — | — |
| 2012-11-02 | $24.39 | $24.39 | 2,482,557 | — | — |
| 2012-11-01 | $24.59 | $24.59 | 3,105,586 | — | — |
| 2012-10-31 | $22.66 | $22.66 | 1,404,205 | — | — |
| 2012-10-26 | $22.14 | $22.14 | 1,589,214 | — | — |
| 2012-10-25 | $22.84 | $22.84 | 883,542 | — | — |
| 2012-10-24 | $22.37 | $22.37 | 1,164,625 | — | — |
| 2012-10-23 | $22.33 | $22.33 | 1,066,010 | — | — |
| 2012-10-22 | $22.65 | $22.65 | 649,044 | — | — |
| 2012-10-19 | $22.40 | $22.40 | 998,492 | — | — |
| 2012-10-18 | $22.85 | $22.85 | 1,242,428 | — | — |
| 2012-10-17 | $23.21 | $23.21 | 765,446 | — | — |
| 2012-10-16 | $23.45 | $23.45 | 1,299,298 | — | — |
| 2012-10-15 | $23.60 | $23.60 | 845,548 | — | — |
| 2012-10-12 | $23.15 | $23.15 | 1,080,046 | — | — |
| 2012-10-11 | $23.26 | $23.26 | 1,030,073 | — | — |
| 2012-10-10 | $23.08 | $23.08 | 2,079,627 | — | — |
| 2012-10-09 | $23.04 | $23.04 | 1,606,638 | — | — |
| 2012-10-08 | $23.83 | $23.83 | 1,648,746 | — | — |
| 2012-10-05 | $23.93 | $23.93 | 1,454,057 | — | — |
| 2012-10-04 | $24.06 | $24.06 | 2,128,027 | — | — |
| 2012-10-03 | $24.59 | $24.59 | 1,153,493 | — | — |
| 2012-10-02 | $24.62 | $24.62 | 1,383,877 | — | — |
| 2012-10-01 | $24.60 | $24.60 | 1,441,836 | — | — |
| 2012-09-28 | $24.08 | $24.08 | 765,688 | — | — |
| 2012-09-27 | $23.86 | $23.86 | 920,810 | — | — |
| 2012-09-26 | $23.58 | $23.58 | 930,127 | — | — |
| 2012-09-25 | $23.51 | $23.51 | 954,327 | — | — |
| 2012-09-24 | $23.79 | $23.79 | 903,386 | — | — |
| 2012-09-21 | $23.71 | $23.71 | 1,283,326 | — | — |
| 2012-09-20 | $23.90 | $23.90 | 1,074,480 | — | — |
| 2012-09-19 | $24.27 | $24.27 | 918,511 | — | — |
| 2012-09-18 | $24.12 | $24.12 | 1,533,191 | — | — |
| 2012-09-17 | $23.62 | $23.62 | 944,405 | — | — |
| 2012-09-14 | $23.58 | $23.58 | 1,988,635 | — | — |
| 2012-09-13 | $22.76 | $22.76 | 1,080,772 | — | — |
| 2012-09-12 | $22.68 | $22.68 | 1,646,205 | — | — |
| 2012-09-11 | $22.54 | $22.54 | 677,358 | — | — |
| 2012-09-10 | $22.58 | $22.58 | 1,076,174 | — | — |
| 2012-09-07 | $22.88 | $22.88 | 1,559,448 | — | — |
| 2012-09-06 | $23.28 | $23.28 | 1,731,873 | — | — |
| 2012-09-05 | $22.51 | $22.51 | 1,305,106 | — | — |
| 2012-09-04 | $22.68 | $22.68 | 1,095,897 | — | — |
| 2012-08-31 | $22.35 | $22.35 | 672,760 | — | — |
| 2012-08-30 | $22.36 | $22.36 | 720,918 | — | — |
| 2012-08-29 | $22.45 | $22.45 | 616,132 | — | — |
| 2012-08-28 | $22.44 | $22.44 | 1,930,434 | — | — |
| 2012-08-27 | $22.26 | $22.26 | 1,763,938 | — | — |
| 2012-08-24 | $21.74 | $21.74 | 886,688 | — | — |
| 2012-08-23 | $21.49 | $21.49 | 1,082,103 | — | — |
| 2012-08-22 | $21.41 | $21.41 | 594,594 | — | — |
| 2012-08-21 | $21.50 | $21.50 | 1,604,218 | — | — |
| 2012-08-20 | $21.37 | $21.37 | 2,132,988 | — | — |
| 2012-08-17 | $21.28 | $21.28 | 1,120,218 | — | — |
| 2012-08-16 | $20.86 | $20.86 | 742,819 | — | — |
| 2012-08-15 | $20.42 | $20.42 | 750,563 | — | — |
| 2012-08-14 | $20.35 | $20.35 | 1,137,158 | — | — |
| 2012-08-13 | $20.27 | $20.27 | 1,672,462 | — | — |
| 2012-08-10 | $20.29 | $20.29 | 1,221,132 | — | — |
| 2012-08-09 | $20.68 | $20.68 | 1,088,032 | — | — |
| 2012-08-08 | $20.15 | $20.15 | 1,766,842 | — | — |
| 2012-08-07 | $20.16 | $20.16 | 2,262,337 | — | — |
| 2012-08-06 | $19.69 | $19.69 | 2,128,390 | — | — |
| 2012-08-03 | $19.81 | $19.81 | 812,999 | — | — |
| 2012-08-02 | $19.61 | $19.61 | 1,579,776 | — | — |
| 2012-08-01 | $20.23 | $20.23 | 1,296,031 | — | — |
| 2012-07-31 | $20.34 | $20.34 | 1,450,669 | — | — |
| 2012-07-30 | $20.31 | $20.31 | 1,661,814 | — | — |
| 2012-07-27 | $20.63 | $20.63 | 1,349,392 | — | — |
| 2012-07-26 | $20.00 | $20.00 | 8,498,072 | — | — |
| 2012-07-25 | $20.95 | $20.95 | 1,989,482 | — | — |
| 2012-07-24 | $20.91 | $20.91 | 2,062,203 | — | — |
| 2012-07-23 | $21.71 | $21.71 | 1,704,890 | — | — |
| 2012-07-20 | $22.38 | $22.38 | 1,050,522 | — | — |
| 2012-07-19 | $22.40 | $22.40 | 1,734,414 | — | — |
| 2012-07-18 | $22.87 | $22.87 | 2,323,079 | — | — |
| 2012-07-17 | $22.91 | $22.91 | 1,204,918 | — | — |
| 2012-07-16 | $22.89 | $22.89 | 1,291,796 | — | — |
| 2012-07-13 | $22.94 | $22.94 | 1,913,736 | — | — |
| 2012-07-12 | $22.81 | $22.81 | 1,607,848 | — | — |
| 2012-07-11 | $22.86 | $22.86 | 1,400,091 | — | — |
| 2012-07-10 | $22.59 | $22.59 | 1,576,872 | — | — |
| 2012-07-09 | $22.74 | $22.74 | 2,366,155 | — | — |
| 2012-07-06 | $22.46 | $22.46 | 1,998,073 | — | — |
| 2012-07-05 | $22.57 | $22.57 | 2,932,798 | — | — |
| 2012-07-03 | $22.68 | $22.68 | 1,884,212 | — | — |
| 2012-07-02 | $23.11 | $23.11 | 1,953,908 | — | — |
| 2012-06-29 | $23.17 | $23.17 | 4,171,233 | — | — |
| 2012-06-28 | $22.76 | $22.76 | 10,316,581 | — | — |
| 2012-06-27 | $21.07 | $21.07 | 2,113,870 | — | — |
| 2012-06-26 | $20.69 | $20.69 | 1,715,296 | — | — |
| 2012-06-25 | $20.31 | $20.31 | 2,029,291 | — | — |
| 2012-06-22 | $20.75 | $20.75 | 2,220,229 | — | — |
| 2012-06-21 | $20.00 | $20.00 | 1,734,172 | — | — |
| 2012-06-20 | $20.54 | $20.54 | 1,992,023 | — | — |
| 2012-06-19 | $20.16 | $20.16 | 1,593,691 | — | — |
| 2012-06-18 | $19.99 | $19.99 | 1,222,463 | — | — |
| 2012-06-15 | $19.86 | $19.86 | 1,812,580 | — | — |
| 2012-06-14 | $19.35 | $19.35 | 1,713,360 | — | — |
| 2012-06-13 | $18.64 | $18.64 | 1,840,410 | — | — |
| 2012-06-12 | $18.88 | $18.88 | 1,648,988 | — | — |
| 2012-06-11 | $19.27 | $19.27 | 3,086,347 | — | — |
| 2012-06-08 | $18.34 | $18.34 | 1,779,426 | — | — |
| 2012-06-07 | $17.87 | $17.87 | 1,664,839 | — | — |
| 2012-06-06 | $18.31 | $18.31 | 1,095,171 | — | — |
| 2012-06-05 | $17.72 | $17.72 | 1,088,395 | — | — |
| 2012-06-04 | $17.36 | $17.36 | 1,057,903 | — | — |
| 2012-06-01 | $17.68 | $17.68 | 1,109,691 | — | — |
| 2012-05-31 | $18.19 | $18.19 | 1,019,425 | — | — |
| 2012-05-30 | $18.50 | $18.50 | 766,414 | — | — |
| 2012-05-29 | $19.04 | $19.04 | 744,029 | — | — |
| 2012-05-25 | $18.73 | $18.73 | 1,152,767 | — | — |
| 2012-05-24 | $18.50 | $18.50 | 1,297,725 | — | — |
| 2012-05-23 | $17.98 | $17.98 | 1,164,020 | — | — |
| 2012-05-22 | $17.88 | $17.88 | 1,611,115 | — | — |
| 2012-05-21 | $17.48 | $17.48 | 1,636,404 | — | — |
| 2012-05-18 | $17.34 | $17.34 | 1,475,232 | — | — |
| 2012-05-17 | $17.78 | $17.78 | 1,400,454 | — | — |
| 2012-05-16 | $17.93 | $17.93 | 1,420,177 | — | — |
| 2012-05-15 | $18.11 | $18.11 | 2,010,415 | — | — |
| 2012-05-14 | $18.69 | $18.69 | 1,454,904 | — | — |
| 2012-05-11 | $18.97 | $18.97 | 1,114,410 | — | — |
| 2012-05-10 | $19.38 | $19.38 | 1,503,788 | — | — |
| 2012-05-09 | $19.37 | $19.37 | 1,232,022 | — | — |
| 2012-05-08 | $19.54 | $19.54 | 2,607,671 | — | — |
| 2012-05-07 | $19.54 | $19.54 | 1,235,168 | — | — |
| 2012-05-04 | $19.88 | $19.88 | 1,701,260 | — | — |
| 2012-05-03 | $20.05 | $20.05 | 1,860,859 | — | — |
| 2012-05-02 | $20.44 | $20.44 | 2,857,899 | — | — |
| 2012-05-01 | $20.89 | $20.89 | 3,482,501 | — | — |
| 2012-04-30 | $20.12 | $20.12 | 2,788,203 | — | — |
| 2012-04-27 | $20.32 | $20.32 | 4,987,015 | — | — |
| 2012-04-26 | $19.82 | $19.82 | 2,509,903 | — | — |
| 2012-04-25 | $19.32 | $19.32 | 988,933 | — | — |
| 2012-04-24 | $19.23 | $19.23 | 1,075,569 | — | — |
| 2012-04-23 | $18.97 | $18.97 | 1,537,063 | — | — |
| 2012-04-20 | $19.31 | $19.31 | 1,771,682 | — | — |
| 2012-04-19 | $19.69 | $19.69 | 3,379,167 | — | — |
| 2012-04-18 | $19.86 | $19.86 | 4,492,125 | — | — |
| 2012-04-17 | $19.06 | $19.06 | 1,799,512 | — | — |
| 2012-04-16 | $18.14 | $18.14 | 1,711,787 | — | — |
| 2012-04-13 | $18.03 | $18.03 | 1,325,555 | — | — |
| 2012-04-12 | $18.50 | $18.50 | 1,859,891 | — | — |
| 2012-04-11 | $17.67 | $17.67 | 1,257,553 | — | — |
| 2012-04-10 | $17.53 | $17.53 | 1,677,423 | — | — |
| 2012-04-09 | $18.07 | $18.07 | 2,036,914 | — | — |
| 2012-04-05 | $18.60 | $18.60 | 1,240,734 | — | — |
| 2012-04-04 | $19.02 | $19.02 | 2,241,646 | — | — |
| 2012-04-03 | $19.17 | $19.17 | 2,256,529 | — | — |
| 2012-04-02 | $19.14 | $19.14 | 2,987,853 | — | — |
| 2012-03-30 | $18.38 | $18.38 | 1,805,683 | — | — |
| 2012-03-29 | $18.41 | $18.41 | 3,009,391 | — | — |
| 2012-03-28 | $18.31 | $18.31 | 1,950,762 | — | — |
| 2012-03-27 | $18.66 | $18.66 | 1,907,323 | — | — |
| 2012-03-26 | $18.88 | $18.88 | 1,812,338 | — | — |
| 2012-03-23 | $18.58 | $18.58 | 1,998,073 | — | — |
| 2012-03-22 | $18.59 | $18.59 | 1,554,487 | — | — |
| 2012-03-21 | $19.04 | $19.04 | 2,953,005 | — | — |
| 2012-03-20 | $19.17 | $19.17 | 1,837,627 | — | — |
| 2012-03-19 | $19.98 | $19.98 | 1,577,598 | — | — |
| 2012-03-16 | $20.21 | $20.21 | 3,121,921 | — | — |
| 2012-03-15 | $19.90 | $19.90 | 2,160,334 | — | — |
| 2012-03-14 | $19.56 | $19.56 | 1,358,346 | — | — |
| 2012-03-13 | $19.57 | $19.57 | 2,149,928 | — | — |
| 2012-03-12 | $19.25 | $19.25 | 1,841,499 | — | — |
| 2012-03-09 | $19.74 | $19.74 | 1,968,912 | — | — |
| 2012-03-08 | $19.40 | $19.40 | 2,582,382 | — | — |
| 2012-03-07 | $19.76 | $19.76 | 2,796,310 | — | — |
| 2012-03-06 | $19.26 | $19.26 | 2,000,251 | — | — |
| 2012-03-05 | $19.88 | $19.88 | 2,317,876 | — | — |
| 2012-03-02 | $19.98 | $19.98 | 3,265,427 | — | — |
| 2012-03-01 | $20.59 | $20.59 | 1,872,475 | — | — |
| 2012-02-29 | $20.86 | $20.86 | 3,604,590 | — | — |
| 2012-02-28 | $21.07 | $21.07 | 4,398,229 | — | — |
| 2012-02-27 | $21.07 | $21.07 | 2,852,817 | — | — |
| 2012-02-24 | $20.75 | $20.75 | 3,046,417 | — | — |
| 2012-02-23 | $20.40 | $20.40 | 4,378,385 | — | — |
| 2012-02-22 | $19.71 | $19.71 | 9,983,831 | — | — |
| 2012-02-21 | $17.07 | $17.07 | 3,414,499 | — | — |
| 2012-02-17 | $17.13 | $17.13 | 2,202,805 | — | — |
| 2012-02-16 | $17.41 | $17.41 | 2,751,903 | — | — |
| 2012-02-15 | $17.16 | $17.16 | 3,315,521 | — | — |
| 2012-02-14 | $17.03 | $17.03 | 2,654,256 | — | — |
| 2012-02-13 | $16.64 | $16.64 | 1,971,211 | — | — |
| 2012-02-10 | $16.55 | $16.55 | 2,795,584 | — | — |
| 2012-02-09 | $16.40 | $16.40 | 2,407,537 | — | — |
| 2012-02-08 | $16.46 | $16.46 | 2,105,279 | — | — |
| 2012-02-07 | $16.44 | $16.44 | 1,904,056 | — | — |
| 2012-02-06 | $16.34 | $16.34 | 2,837,329 | — | — |
| 2012-02-03 | $16.54 | $16.54 | 2,670,954 | — | — |
| 2012-02-02 | $15.68 | $15.68 | 1,412,312 | — | — |
| 2012-02-01 | $15.60 | $15.60 | 1,970,969 | — | — |
| 2012-01-31 | $15.45 | $15.45 | 1,576,751 | — | — |
| 2012-01-30 | $15.60 | $15.60 | 1,429,494 | — | — |
| 2012-01-27 | $15.88 | $15.88 | 1,956,328 | — | — |
| 2012-01-26 | $15.40 | $15.40 | 2,927,958 | — | — |
| 2012-01-25 | $15.89 | $15.89 | 3,609,914 | — | — |
| 2012-01-24 | $15.19 | $15.19 | 3,175,645 | — | — |
| 2012-01-23 | $14.52 | $14.52 | 2,951,069 | — | — |
| 2012-01-20 | $14.28 | $14.28 | 2,994,992 | — | — |
| 2012-01-19 | $13.87 | $13.87 | 3,076,909 | — | — |
| 2012-01-18 | $14.07 | $14.07 | 2,080,716 | — | — |
| 2012-01-17 | $13.79 | $13.79 | 1,506,692 | — | — |
| 2012-01-13 | $13.80 | $13.80 | 1,725,460 | — | — |
| 2012-01-12 | $14.25 | $14.25 | 1,573,968 | — | — |
| 2012-01-11 | $14.79 | $14.79 | 2,380,433 | — | — |
| 2012-01-10 | $14.44 | $14.44 | 2,721,532 | — | — |
| 2012-01-09 | $14.93 | $14.93 | 1,610,994 | — | — |
| 2012-01-06 | $15.13 | $15.13 | 2,503,006 | — | — |
| 2012-01-05 | $14.42 | $14.42 | 1,698,356 | — | — |
| 2012-01-04 | $14.17 | $14.17 | 1,414,853 | — | — |
| 2012-01-03 | $14.23 | $14.23 | 1,876,831 | — | — |