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
- 1997-10-24 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 | $26.35 | $31.03 | 106,200 | — | — |
| 2012-12-28 | $25.91 | $30.51 | 89,100 | — | — |
| 2012-12-27 | $25.92 | $30.52 | 149,500 | — | — |
| 2012-12-26 | $26.07 | $30.70 | 84,800 | — | — |
| 2012-12-24 | $26.38 | $31.06 | 30,500 | — | — |
| 2012-12-21 | $26.60 | $31.32 | 242,300 | — | — |
| 2012-12-20 | $26.75 | $31.50 | 154,100 | — | — |
| 2012-12-19 | $26.65 | $31.38 | 103,500 | — | — |
| 2012-12-18 | $26.83 | $31.59 | 169,600 | — | — |
| 2012-12-17 | $26.53 | $31.24 | 126,400 | — | — |
| 2012-12-14 | $26.24 | $30.90 | 183,700 | — | — |
| 2012-12-13 | $26.13 | $30.77 | 145,100 | — | — |
| 2012-12-12 | $26.06 | $30.69 | 156,500 | — | — |
| 2012-12-11 | $26.00 | $30.62 | 185,700 | — | — |
| 2012-12-10 | $25.98 | $30.59 | 108,000 | — | — |
| 2012-12-07 | $26.00 | $30.62 | 53,500 | — | — |
| 2012-12-06 | $25.97 | $30.58 | 84,600 | — | — |
| 2012-12-05 | $25.96 | $30.57 | 225,700 | — | — |
| 2012-12-04 | $25.86 | $30.45 | 132,700 | — | — |
| 2012-12-03 | $26.00 | $30.62 | 155,000 | — | — |
| 2012-11-30 | $25.95 | $30.56 | 214,700 | — | — |
| 2012-11-29 | $25.94 | $30.55 | 176,700 | — | — |
| 2012-11-28 | $25.65 | $30.20 | 182,700 | — | — |
| 2012-11-27 | $25.70 | $30.26 | 270,600 | — | — |
| 2012-11-26 | $25.93 | $30.53 | 146,200 | — | — |
| 2012-11-23 | $25.71 | $30.27 | 79,800 | — | — |
| 2012-11-21 | $25.34 | $29.84 | 60,200 | — | — |
| 2012-11-20 | $25.13 | $29.59 | 91,000 | — | — |
| 2012-11-19 | $25.22 | $29.70 | 94,200 | — | — |
| 2012-11-16 | $24.76 | $29.16 | 174,600 | — | — |
| 2012-11-15 | $24.56 | $28.92 | 144,400 | — | — |
| 2012-11-14 | $24.78 | $29.18 | 145,100 | — | — |
| 2012-11-13 | $24.97 | $29.40 | 127,200 | — | — |
| 2012-11-12 | $24.81 | $29.22 | 97,500 | — | — |
| 2012-11-09 | $25.62 | $30.17 | 125,600 | — | — |
| 2012-11-08 | $25.57 | $29.99 | 194,700 | — | — |
| 2012-11-07 | $25.49 | $29.90 | 181,900 | — | — |
| 2012-11-06 | $26.04 | $30.54 | 152,500 | — | — |
| 2012-11-05 | $25.95 | $30.44 | 117,100 | — | — |
| 2012-11-02 | $25.73 | $30.18 | 176,300 | — | — |
| 2012-11-01 | $25.63 | $30.06 | 188,000 | — | — |
| 2012-10-31 | $25.17 | $29.52 | 234,100 | — | — |
| 2012-10-26 | $25.58 | $30.00 | 76,800 | — | — |
| 2012-10-25 | $25.99 | $30.48 | 156,500 | — | — |
| 2012-10-24 | $25.55 | $29.97 | 217,700 | — | — |
| 2012-10-23 | $25.97 | $30.46 | 220,800 | — | — |
| 2012-10-22 | $25.93 | $30.41 | 251,800 | — | — |
| 2012-10-19 | $25.88 | $30.36 | 176,000 | — | — |
| 2012-10-18 | $25.96 | $30.45 | 223,100 | — | — |
| 2012-10-17 | $25.89 | $30.37 | 190,300 | — | — |
| 2012-10-16 | $25.35 | $29.73 | 81,500 | — | — |
| 2012-10-15 | $24.81 | $29.10 | 125,500 | — | — |
| 2012-10-12 | $24.88 | $29.18 | 97,900 | — | — |
| 2012-10-11 | $25.04 | $29.37 | 101,100 | — | — |
| 2012-10-10 | $24.93 | $29.24 | 86,500 | — | — |
| 2012-10-09 | $24.95 | $29.26 | 90,000 | — | — |
| 2012-10-08 | $25.11 | $29.45 | 73,600 | — | — |
| 2012-10-05 | $25.21 | $29.57 | 93,200 | — | — |
| 2012-10-04 | $25.20 | $29.56 | 152,500 | — | — |
| 2012-10-03 | $24.86 | $29.16 | 169,100 | — | — |
| 2012-10-02 | $25.50 | $29.91 | 72,000 | — | — |
| 2012-10-01 | $25.70 | $30.14 | 112,800 | — | — |
| 2012-09-28 | $25.60 | $30.03 | 151,200 | — | — |
| 2012-09-27 | $25.55 | $29.97 | 96,700 | — | — |
| 2012-09-26 | $25.19 | $29.55 | 136,000 | — | — |
| 2012-09-25 | $25.44 | $29.84 | 153,900 | — | — |
| 2012-09-24 | $25.85 | $30.32 | 128,700 | — | — |
| 2012-09-21 | $25.75 | $30.20 | 272,100 | — | — |
| 2012-09-20 | $25.93 | $30.41 | 268,400 | — | — |
| 2012-09-19 | $25.40 | $29.79 | 522,500 | — | — |
| 2012-09-18 | $24.03 | $28.19 | 188,700 | — | — |
| 2012-09-17 | $24.10 | $28.27 | 122,500 | — | — |
| 2012-09-14 | $24.49 | $28.73 | 154,700 | — | — |
| 2012-09-13 | $24.50 | $28.74 | 196,500 | — | — |
| 2012-09-12 | $24.42 | $28.64 | 83,700 | — | — |
| 2012-09-11 | $24.45 | $28.68 | 101,000 | — | — |
| 2012-09-10 | $24.55 | $28.80 | 81,800 | — | — |
| 2012-09-07 | $24.51 | $28.75 | 84,400 | — | — |
| 2012-09-06 | $24.65 | $28.91 | 163,500 | — | — |
| 2012-09-05 | $24.19 | $28.37 | 234,400 | — | — |
| 2012-09-04 | $24.98 | $29.30 | 171,800 | — | — |
| 2012-08-31 | $24.70 | $28.97 | 162,800 | — | — |
| 2012-08-30 | $24.46 | $28.69 | 99,600 | — | — |
| 2012-08-29 | $24.51 | $28.75 | 100,800 | — | — |
| 2012-08-28 | $24.61 | $28.87 | 105,900 | — | — |
| 2012-08-27 | $24.46 | $28.69 | 394,900 | — | — |
| 2012-08-24 | $24.08 | $28.24 | 613,300 | — | — |
| 2012-08-23 | $23.97 | $28.12 | 126,600 | — | — |
| 2012-08-22 | $24.32 | $28.53 | 75,100 | — | — |
| 2012-08-21 | $24.52 | $28.76 | 195,300 | — | — |
| 2012-08-20 | $24.92 | $29.23 | 130,900 | — | — |
| 2012-08-17 | $25.00 | $29.32 | 76,100 | — | — |
| 2012-08-16 | $24.94 | $29.25 | 111,600 | — | — |
| 2012-08-15 | $24.76 | $29.04 | 105,300 | — | — |
| 2012-08-14 | $24.54 | $28.78 | 133,300 | — | — |
| 2012-08-13 | $24.73 | $29.01 | 107,400 | — | — |
| 2012-08-10 | $24.85 | $29.03 | 96,000 | — | — |
| 2012-08-09 | $25.10 | $29.32 | 109,300 | — | — |
| 2012-08-08 | $25.26 | $29.51 | 171,100 | — | — |
| 2012-08-07 | $25.14 | $29.37 | 135,900 | — | — |
| 2012-08-06 | $25.18 | $29.42 | 162,000 | — | — |
| 2012-08-03 | $24.95 | $29.15 | 252,000 | — | — |
| 2012-08-02 | $24.23 | $28.31 | 261,300 | — | — |
| 2012-08-01 | $24.29 | $28.38 | 348,100 | — | — |
| 2012-07-31 | $24.50 | $28.62 | 358,200 | — | — |
| 2012-07-30 | $24.34 | $28.43 | 84,400 | — | — |
| 2012-07-27 | $24.35 | $28.45 | 110,800 | — | — |
| 2012-07-26 | $23.94 | $27.97 | 152,200 | — | — |
| 2012-07-25 | $23.37 | $27.30 | 126,800 | — | — |
| 2012-07-24 | $23.20 | $27.10 | 122,800 | — | — |
| 2012-07-23 | $23.65 | $27.63 | 130,700 | — | — |
| 2012-07-20 | $24.02 | $28.06 | 199,800 | — | — |
| 2012-07-19 | $23.79 | $27.79 | 71,600 | — | — |
| 2012-07-18 | $24.10 | $28.15 | 128,700 | — | — |
| 2012-07-17 | $24.04 | $28.08 | 115,300 | — | — |
| 2012-07-16 | $23.96 | $27.99 | 131,600 | — | — |
| 2012-07-13 | $23.78 | $27.78 | 91,400 | — | — |
| 2012-07-12 | $23.21 | $27.11 | 162,500 | — | — |
| 2012-07-11 | $23.49 | $27.44 | 92,800 | — | — |
| 2012-07-10 | $23.36 | $27.29 | 112,600 | — | — |
| 2012-07-09 | $23.37 | $27.30 | 151,300 | — | — |
| 2012-07-06 | $23.56 | $27.52 | 144,600 | — | — |
| 2012-07-05 | $23.62 | $27.59 | 104,300 | — | — |
| 2012-07-03 | $23.75 | $27.75 | 131,400 | — | — |
| 2012-07-02 | $23.75 | $27.75 | 195,600 | — | — |
| 2012-06-29 | $23.47 | $27.42 | 271,600 | — | — |
| 2012-06-28 | $22.85 | $26.69 | 133,200 | — | — |
| 2012-06-27 | $22.82 | $26.66 | 133,900 | — | — |
| 2012-06-26 | $22.33 | $26.09 | 194,300 | — | — |
| 2012-06-25 | $22.48 | $26.26 | 95,300 | — | — |
| 2012-06-22 | $22.66 | $26.47 | 454,900 | — | — |
| 2012-06-21 | $22.61 | $26.41 | 141,800 | — | — |
| 2012-06-20 | $23.40 | $27.34 | 126,100 | — | — |
| 2012-06-19 | $23.62 | $27.59 | 184,300 | — | — |
| 2012-06-18 | $23.16 | $27.06 | 147,700 | — | — |
| 2012-06-15 | $23.04 | $26.92 | 184,800 | — | — |
| 2012-06-14 | $23.20 | $27.10 | 83,800 | — | — |
| 2012-06-13 | $23.07 | $26.95 | 125,700 | — | — |
| 2012-06-12 | $23.20 | $27.10 | 200,700 | — | — |
| 2012-06-11 | $23.22 | $27.13 | 193,400 | — | — |
| 2012-06-08 | $23.45 | $27.39 | 184,800 | — | — |
| 2012-06-07 | $23.37 | $27.30 | 196,000 | — | — |
| 2012-06-06 | $23.51 | $27.46 | 177,500 | — | — |
| 2012-06-05 | $22.97 | $26.83 | 193,400 | — | — |
| 2012-06-04 | $22.78 | $26.61 | 242,900 | — | — |
| 2012-06-01 | $23.10 | $26.99 | 255,900 | — | — |
| 2012-05-31 | $23.47 | $27.42 | 205,700 | — | — |
| 2012-05-30 | $23.71 | $27.70 | 409,300 | — | — |
| 2012-05-29 | $23.83 | $27.84 | 383,300 | — | — |
| 2012-05-25 | $23.73 | $27.72 | 150,600 | — | — |
| 2012-05-24 | $23.76 | $27.76 | 138,100 | — | — |
| 2012-05-23 | $23.66 | $27.64 | 137,000 | — | — |
| 2012-05-22 | $23.73 | $27.72 | 204,000 | — | — |
| 2012-05-21 | $23.89 | $27.91 | 222,900 | — | — |
| 2012-05-18 | $24.01 | $28.05 | 199,500 | — | — |
| 2012-05-17 | $24.33 | $28.42 | 236,900 | — | — |
| 2012-05-16 | $24.95 | $29.15 | 382,000 | — | — |
| 2012-05-15 | $25.03 | $29.24 | 317,000 | — | — |
| 2012-05-14 | $24.98 | $29.18 | 490,200 | — | — |
| 2012-05-11 | $25.01 | $29.10 | 382,200 | — | — |
| 2012-05-10 | $24.79 | $28.84 | 254,400 | — | — |
| 2012-05-09 | $24.57 | $28.59 | 433,100 | — | — |
| 2012-05-08 | $24.56 | $28.58 | 309,100 | — | — |
| 2012-05-07 | $24.21 | $28.17 | 199,000 | — | — |
| 2012-05-04 | $24.07 | $28.01 | 251,200 | — | — |
| 2012-05-03 | $24.27 | $28.24 | 295,500 | — | — |
| 2012-05-02 | $24.69 | $28.73 | 317,800 | — | — |
| 2012-05-01 | $24.79 | $28.84 | 647,300 | — | — |
| 2012-04-30 | $23.17 | $26.96 | 257,000 | — | — |
| 2012-04-27 | $23.22 | $27.02 | 183,200 | — | — |
| 2012-04-26 | $23.04 | $26.81 | 180,200 | — | — |
| 2012-04-25 | $22.88 | $26.62 | 190,100 | — | — |
| 2012-04-24 | $22.57 | $26.26 | 196,000 | — | — |
| 2012-04-23 | $22.37 | $26.03 | 268,600 | — | — |
| 2012-04-20 | $22.63 | $26.33 | 244,700 | — | — |
| 2012-04-19 | $22.41 | $26.08 | 203,100 | — | — |
| 2012-04-18 | $22.54 | $26.23 | 243,400 | — | — |
| 2012-04-17 | $22.69 | $26.40 | 223,600 | — | — |
| 2012-04-16 | $22.24 | $25.88 | 235,600 | — | — |
| 2012-04-13 | $22.13 | $25.75 | 192,200 | — | — |
| 2012-04-12 | $22.39 | $26.05 | 143,200 | — | — |
| 2012-04-11 | $22.23 | $25.87 | 297,900 | — | — |
| 2012-04-10 | $22.16 | $25.78 | 473,700 | — | — |
| 2012-04-09 | $22.26 | $25.90 | 202,700 | — | — |
| 2012-04-05 | $22.43 | $26.10 | 258,700 | — | — |
| 2012-04-04 | $22.27 | $25.91 | 358,000 | — | — |
| 2012-04-03 | $22.59 | $26.28 | 331,500 | — | — |
| 2012-04-02 | $22.85 | $26.59 | 208,300 | — | — |
| 2012-03-30 | $22.84 | $26.58 | 284,800 | — | — |
| 2012-03-29 | $22.71 | $26.42 | 226,200 | — | — |
| 2012-03-28 | $22.70 | $26.41 | 229,100 | — | — |
| 2012-03-27 | $22.65 | $26.35 | 229,500 | — | — |
| 2012-03-26 | $22.56 | $26.25 | 192,300 | — | — |
| 2012-03-23 | $22.29 | $25.94 | 200,900 | — | — |
| 2012-03-22 | $22.08 | $25.69 | 289,800 | — | — |
| 2012-03-21 | $22.11 | $25.73 | 273,400 | — | — |
| 2012-03-20 | $22.42 | $26.09 | 216,800 | — | — |
| 2012-03-19 | $22.68 | $26.39 | 422,300 | — | — |
| 2012-03-16 | $23.05 | $26.82 | 441,300 | — | — |
| 2012-03-15 | $22.77 | $26.49 | 281,600 | — | — |
| 2012-03-14 | $22.56 | $26.25 | 235,300 | — | — |
| 2012-03-13 | $22.78 | $26.51 | 211,400 | — | — |
| 2012-03-12 | $22.39 | $26.05 | 248,400 | — | — |
| 2012-03-09 | $22.64 | $26.23 | 239,200 | — | — |
| 2012-03-08 | $22.26 | $25.79 | 264,300 | — | — |
| 2012-03-07 | $22.40 | $25.95 | 206,500 | — | — |
| 2012-03-06 | $22.19 | $25.71 | 543,700 | — | — |
| 2012-03-05 | $22.40 | $25.95 | 348,700 | — | — |
| 2012-03-02 | $22.46 | $26.02 | 318,200 | — | — |
| 2012-03-01 | $22.64 | $26.23 | 474,600 | — | — |
| 2012-02-29 | $22.46 | $26.02 | 956,900 | — | — |
| 2012-02-28 | $22.97 | $26.61 | 1,263,900 | — | — |
| 2012-02-27 | $24.98 | $28.94 | 470,000 | — | — |
| 2012-02-24 | $25.13 | $29.11 | 151,800 | — | — |
| 2012-02-23 | $25.32 | $29.33 | 201,700 | — | — |
| 2012-02-22 | $25.33 | $29.34 | 313,000 | — | — |
| 2012-02-21 | $24.79 | $28.72 | 263,900 | — | — |
| 2012-02-17 | $23.98 | $27.78 | 235,200 | — | — |
| 2012-02-16 | $23.83 | $27.61 | 223,500 | — | — |
| 2012-02-15 | $23.77 | $27.54 | 183,300 | — | — |
| 2012-02-14 | $24.09 | $27.91 | 124,800 | — | — |
| 2012-02-13 | $24.30 | $28.15 | 105,000 | — | — |
| 2012-02-10 | $24.40 | $28.27 | 236,600 | — | — |
| 2012-02-09 | $24.62 | $28.52 | 377,600 | — | — |
| 2012-02-08 | $25.09 | $29.06 | 134,000 | — | — |
| 2012-02-07 | $24.89 | $28.83 | 218,000 | — | — |
| 2012-02-06 | $24.83 | $28.76 | 105,900 | — | — |
| 2012-02-03 | $24.80 | $28.73 | 275,700 | — | — |
| 2012-02-02 | $24.68 | $28.59 | 310,000 | — | — |
| 2012-02-01 | $24.59 | $28.49 | 290,300 | — | — |
| 2012-01-31 | $24.48 | $28.36 | 111,600 | — | — |
| 2012-01-30 | $24.53 | $28.42 | 130,000 | — | — |
| 2012-01-27 | $24.57 | $28.46 | 139,200 | — | — |
| 2012-01-26 | $24.70 | $28.61 | 174,100 | — | — |
| 2012-01-25 | $24.57 | $28.46 | 126,300 | — | — |
| 2012-01-24 | $24.45 | $28.32 | 163,700 | — | — |
| 2012-01-23 | $24.52 | $28.40 | 124,400 | — | — |
| 2012-01-20 | $24.64 | $28.54 | 163,700 | — | — |
| 2012-01-19 | $24.55 | $28.44 | 133,100 | — | — |
| 2012-01-18 | $24.80 | $28.73 | 122,400 | — | — |
| 2012-01-17 | $24.38 | $28.24 | 100,400 | — | — |
| 2012-01-13 | $24.38 | $28.24 | 107,500 | — | — |
| 2012-01-12 | $24.65 | $28.55 | 88,000 | — | — |
| 2012-01-11 | $24.49 | $28.37 | 102,400 | — | — |
| 2012-01-10 | $24.52 | $28.40 | 188,000 | — | — |
| 2012-01-09 | $24.16 | $27.99 | 237,800 | — | — |
| 2012-01-06 | $24.53 | $28.42 | 135,700 | — | — |
| 2012-01-05 | $24.78 | $28.71 | 90,700 | — | — |
| 2012-01-04 | $24.97 | $28.93 | 142,800 | — | — |
| 2012-01-03 | $25.35 | $29.37 | 171,300 | — | — |