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
- 2010-10-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $32.85 | $32.85 | 0 |
| 2012-12-28 | $32.85 | $32.85 | 500 |
| 2012-12-27 | $33.25 | $33.25 | 300 |
| 2012-12-26 | $34.75 | $34.75 | 300 |
| 2012-12-24 | $34.55 | $34.55 | 0 |
| 2012-12-21 | $34.55 | $34.55 | 300 |
| 2012-12-20 | $33.85 | $33.85 | 100 |
| 2012-12-19 | $34.70 | $34.70 | 0 |
| 2012-12-18 | $34.70 | $34.70 | 0 |
| 2012-12-17 | $34.70 | $34.70 | 100 |
| 2012-12-14 | $34.70 | $34.70 | 200 |
| 2012-12-13 | $35.25 | $35.25 | 0 |
| 2012-12-12 | $35.25 | $35.25 | 200 |
| 2012-12-11 | $35.20 | $35.20 | 0 |
| 2012-12-10 | $35.20 | $35.20 | 100 |
| 2012-12-07 | $35.00 | $35.00 | 600 |
| 2012-12-06 | $35.45 | $35.45 | 0 |
| 2012-12-05 | $35.45 | $35.45 | 1,400 |
| 2012-12-04 | $35.50 | $35.50 | 200 |
| 2012-12-03 | $33.42 | $33.42 | 0 |
| 2012-11-30 | $33.42 | $33.42 | 0 |
| 2012-11-29 | $33.42 | $33.42 | 0 |
| 2012-11-28 | $33.42 | $33.42 | 0 |
| 2012-11-27 | $33.42 | $33.42 | 500 |
| 2012-11-26 | $31.75 | $31.75 | 0 |
| 2012-11-23 | $31.75 | $31.75 | 0 |
| 2012-11-21 | $31.75 | $31.75 | 0 |
| 2012-11-20 | $31.75 | $31.75 | 0 |
| 2012-11-19 | $31.75 | $31.75 | 0 |
| 2012-11-16 | $31.75 | $31.75 | 0 |
| 2012-11-15 | $31.75 | $31.75 | 0 |
| 2012-11-14 | $31.75 | $31.75 | 200 |
| 2012-11-13 | $32.51 | $32.51 | 0 |
| 2012-11-12 | $32.51 | $32.51 | 400 |
| 2012-11-09 | $30.95 | $30.95 | 0 |
| 2012-11-08 | $30.95 | $30.95 | 0 |
| 2012-11-07 | $30.95 | $30.95 | 0 |
| 2012-11-06 | $30.95 | $30.95 | 0 |
| 2012-11-05 | $30.95 | $30.95 | 0 |
| 2012-11-02 | $30.95 | $30.95 | 0 |
| 2012-11-01 | $30.95 | $30.95 | 0 |
| 2012-10-31 | $30.95 | $30.95 | 500 |
| 2012-10-26 | $30.70 | $30.70 | 0 |
| 2012-10-25 | $30.70 | $30.70 | 0 |
| 2012-10-24 | $30.70 | $30.70 | 500 |
| 2012-10-23 | $31.79 | $31.79 | 0 |
| 2012-10-22 | $31.79 | $31.79 | 0 |
| 2012-10-19 | $31.79 | $31.79 | 0 |
| 2012-10-18 | $31.79 | $31.79 | 0 |
| 2012-10-17 | $31.79 | $31.79 | 0 |
| 2012-10-16 | $31.79 | $31.79 | 0 |
| 2012-10-15 | $31.79 | $31.79 | 0 |
| 2012-10-12 | $33.70 | $33.70 | 0 |
| 2012-10-11 | $33.70 | $33.70 | 0 |
| 2012-10-10 | $33.70 | $33.70 | 0 |
| 2012-10-09 | $33.70 | $33.70 | 0 |
| 2012-10-08 | $33.70 | $33.70 | 500 |
| 2012-10-05 | $32.92 | $32.92 | 0 |
| 2012-10-04 | $32.92 | $32.92 | 0 |
| 2012-10-03 | $32.92 | $32.92 | 0 |
| 2012-10-02 | $32.92 | $32.92 | 0 |
| 2012-10-01 | $32.92 | $32.92 | 0 |
| 2012-09-28 | $32.92 | $32.92 | 0 |
| 2012-09-27 | $32.92 | $32.92 | 1,100 |
| 2012-09-26 | $36.54 | $36.54 | 200 |
| 2012-09-25 | $35.10 | $35.10 | 0 |
| 2012-09-24 | $35.10 | $35.10 | 300 |
| 2012-09-21 | $35.50 | $35.50 | 0 |
| 2012-09-20 | $35.50 | $35.50 | 600 |
| 2012-09-19 | $34.29 | $34.29 | 0 |
| 2012-09-18 | $34.29 | $34.29 | 100 |
| 2012-09-17 | $35.10 | $35.10 | 100 |
| 2012-09-14 | $35.15 | $35.15 | 0 |
| 2012-09-13 | $35.15 | $35.15 | 800 |
| 2012-09-12 | $30.25 | $30.25 | 0 |
| 2012-09-11 | $30.25 | $30.25 | 0 |
| 2012-09-10 | $30.25 | $30.25 | 0 |
| 2012-09-07 | $30.25 | $30.25 | 100 |
| 2012-09-06 | $29.25 | $29.25 | 0 |
| 2012-09-05 | $29.25 | $29.25 | 100 |
| 2012-09-04 | $28.25 | $28.25 | 0 |
| 2012-08-31 | $28.25 | $28.25 | 0 |
| 2012-08-30 | $28.25 | $28.25 | 0 |
| 2012-08-29 | $29.70 | $29.70 | 0 |
| 2012-08-28 | $29.70 | $29.70 | 0 |
| 2012-08-27 | $29.70 | $29.70 | 0 |
| 2012-08-24 | $29.70 | $29.70 | 500 |
| 2012-08-23 | $29.40 | $29.40 | 300 |
| 2012-08-22 | $28.00 | $28.00 | 0 |
| 2012-08-21 | $28.00 | $28.00 | 100 |
| 2012-08-20 | $28.00 | $28.00 | 0 |
| 2012-08-17 | $28.00 | $28.00 | 0 |
| 2012-08-16 | $28.00 | $28.00 | 0 |
| 2012-08-15 | $28.00 | $28.00 | 500 |
| 2012-08-14 | $28.65 | $28.65 | 0 |
| 2012-08-13 | $28.65 | $28.65 | 100 |
| 2012-08-10 | $21.25 | $21.25 | 0 |
| 2012-08-09 | $21.25 | $21.25 | 0 |
| 2012-08-08 | $21.25 | $21.25 | 0 |
| 2012-08-07 | $21.25 | $21.25 | 0 |
| 2012-08-06 | $21.25 | $21.25 | 0 |
| 2012-08-03 | $21.25 | $21.25 | 0 |
| 2012-08-02 | $21.25 | $21.25 | 0 |
| 2012-08-01 | $21.25 | $21.25 | 0 |
| 2012-07-31 | $21.25 | $21.25 | 0 |
| 2012-07-30 | $21.25 | $21.25 | 100 |
| 2012-07-27 | $22.66 | $22.66 | 100 |
| 2012-07-26 | $28.25 | $28.25 | 0 |
| 2012-07-25 | $28.25 | $28.25 | 0 |
| 2012-07-24 | $28.25 | $28.25 | 0 |
| 2012-07-23 | $28.25 | $28.25 | 0 |
| 2012-07-20 | $28.25 | $28.25 | 0 |
| 2012-07-19 | $28.25 | $28.25 | 0 |
| 2012-07-18 | $28.25 | $28.25 | 0 |
| 2012-07-17 | $28.25 | $28.25 | 0 |
| 2012-07-16 | $28.25 | $28.25 | 0 |
| 2012-07-13 | $28.25 | $28.25 | 0 |
| 2012-07-12 | $28.25 | $28.25 | 0 |
| 2012-07-11 | $28.25 | $28.25 | 0 |
| 2012-07-10 | $28.25 | $28.25 | 0 |
| 2012-07-09 | $28.25 | $28.25 | 0 |
| 2012-07-06 | $28.25 | $28.25 | 200 |
| 2012-07-05 | $28.45 | $28.45 | 100 |
| 2012-07-03 | $25.95 | $25.95 | 0 |
| 2012-07-02 | $25.95 | $25.95 | 0 |
| 2012-06-29 | $25.95 | $25.95 | 3,500 |
| 2012-06-28 | $25.50 | $25.50 | 0 |
| 2012-06-27 | $25.50 | $25.50 | 500 |
| 2012-06-26 | $27.18 | $27.18 | 100 |
| 2012-06-25 | $25.60 | $25.60 | 0 |
| 2012-06-22 | $25.60 | $25.60 | 0 |
| 2012-06-21 | $25.60 | $25.60 | 0 |
| 2012-06-20 | $25.60 | $25.60 | 0 |
| 2012-06-19 | $25.60 | $25.60 | 100 |
| 2012-06-18 | $25.75 | $25.75 | 2,000 |
| 2012-06-15 | $25.20 | $25.20 | 100 |
| 2012-06-14 | $21.32 | $21.32 | 0 |
| 2012-06-13 | $21.32 | $21.32 | 0 |
| 2012-06-12 | $21.32 | $21.32 | 0 |
| 2012-06-11 | $21.32 | $21.32 | 200 |
| 2012-06-08 | $23.75 | $23.75 | 0 |
| 2012-06-07 | $23.75 | $23.75 | 0 |
| 2012-06-06 | $23.75 | $23.75 | 0 |
| 2012-06-05 | $23.75 | $23.75 | 0 |
| 2012-06-04 | $23.75 | $23.75 | 0 |
| 2012-06-01 | $23.75 | $23.75 | 0 |
| 2012-05-31 | $23.75 | $23.75 | 0 |
| 2012-05-30 | $23.75 | $23.75 | 0 |
| 2012-05-29 | $23.75 | $23.75 | 0 |
| 2012-05-25 | $23.75 | $23.75 | 0 |
| 2012-05-24 | $23.75 | $23.75 | 1,100 |
| 2012-05-23 | $24.81 | $24.81 | 0 |
| 2012-05-22 | $24.81 | $24.81 | 300 |
| 2012-05-21 | $24.92 | $24.92 | 200 |
| 2012-05-18 | $25.25 | $25.25 | 0 |
| 2012-05-17 | $25.25 | $25.25 | 0 |
| 2012-05-16 | $25.25 | $25.25 | 0 |
| 2012-05-15 | $25.25 | $25.25 | 0 |
| 2012-05-14 | $25.25 | $25.25 | 0 |
| 2012-05-11 | $25.25 | $25.25 | 0 |
| 2012-05-10 | $25.25 | $25.25 | 0 |
| 2012-05-09 | $25.25 | $25.25 | 0 |
| 2012-05-08 | $25.25 | $25.25 | 0 |
| 2012-05-07 | $25.25 | $25.25 | 400 |
| 2012-05-04 | $30.20 | $30.20 | 0 |
| 2012-05-03 | $30.20 | $30.20 | 0 |
| 2012-05-02 | $30.20 | $30.20 | 0 |
| 2012-05-01 | $30.20 | $30.20 | 200 |
| 2012-04-30 | $31.28 | $31.28 | 0 |
| 2012-04-27 | $31.28 | $31.28 | 100 |
| 2012-04-26 | $32.00 | $32.00 | 0 |
| 2012-04-25 | $32.00 | $32.00 | 0 |
| 2012-04-24 | $32.00 | $32.00 | 0 |
| 2012-04-23 | $32.00 | $32.00 | 100 |
| 2012-04-20 | $31.15 | $31.15 | 0 |
| 2012-04-19 | $31.15 | $31.15 | 100 |
| 2012-04-18 | $30.90 | $30.90 | 0 |
| 2012-04-17 | $30.90 | $30.90 | 800 |
| 2012-04-16 | $29.25 | $29.25 | 0 |
| 2012-04-13 | $29.25 | $29.25 | 0 |
| 2012-04-12 | $29.25 | $29.25 | 0 |
| 2012-04-11 | $29.25 | $29.25 | 100 |
| 2012-04-10 | $29.50 | $29.50 | 0 |
| 2012-04-09 | $29.50 | $29.50 | 0 |
| 2012-04-05 | $29.50 | $29.50 | 0 |
| 2012-04-04 | $29.50 | $29.50 | 100 |
| 2012-04-03 | $27.95 | $27.95 | 500 |
| 2012-04-02 | $26.45 | $26.45 | 0 |
| 2012-03-30 | $26.45 | $26.45 | 0 |
| 2012-03-29 | $26.45 | $26.45 | 0 |
| 2012-03-28 | $26.45 | $26.45 | 0 |
| 2012-03-27 | $26.45 | $26.45 | 0 |
| 2012-03-26 | $26.45 | $26.45 | 300 |
| 2012-03-23 | $26.60 | $26.60 | 0 |
| 2012-03-22 | $26.60 | $26.60 | 0 |
| 2012-03-21 | $26.60 | $26.60 | 500 |
| 2012-03-20 | $29.85 | $29.85 | 0 |
| 2012-03-19 | $29.85 | $29.85 | 0 |
| 2012-03-16 | $29.85 | $29.85 | 0 |
| 2012-03-15 | $29.85 | $29.85 | 0 |
| 2012-03-14 | $29.85 | $29.85 | 0 |
| 2012-03-13 | $29.85 | $29.85 | 1,000 |
| 2012-03-12 | $29.00 | $29.00 | 0 |
| 2012-03-09 | $29.00 | $29.00 | 200 |
| 2012-03-08 | $30.40 | $30.40 | 0 |
| 2012-03-07 | $30.40 | $30.40 | 0 |
| 2012-03-06 | $30.40 | $30.40 | 500 |
| 2012-03-05 | $32.00 | $32.00 | 0 |
| 2012-03-02 | $32.00 | $32.00 | 0 |
| 2012-03-01 | $32.00 | $32.00 | 0 |
| 2012-02-29 | $32.00 | $32.00 | 3,000 |
| 2012-02-28 | $31.25 | $31.25 | 0 |
| 2012-02-27 | $31.25 | $31.25 | 0 |
| 2012-02-24 | $31.25 | $31.25 | 0 |
| 2012-02-23 | $31.25 | $31.25 | 0 |
| 2012-02-22 | $31.25 | $31.25 | 0 |
| 2012-02-21 | $31.25 | $31.25 | 0 |
| 2012-02-17 | $31.25 | $31.25 | 200 |
| 2012-02-16 | $33.20 | $33.20 | 0 |
| 2012-02-15 | $33.20 | $33.20 | 0 |
| 2012-02-14 | $33.20 | $33.20 | 0 |
| 2012-02-13 | $33.20 | $33.20 | 0 |
| 2012-02-10 | $33.20 | $33.20 | 0 |
| 2012-02-09 | $33.20 | $33.20 | 100 |
| 2012-02-08 | $29.95 | $29.95 | 0 |
| 2012-02-07 | $29.95 | $29.95 | 0 |
| 2012-02-06 | $29.95 | $29.95 | 100 |
| 2012-02-03 | $29.60 | $29.60 | 300 |
| 2012-02-02 | $24.25 | $24.25 | 0 |
| 2012-02-01 | $24.25 | $24.25 | 0 |
| 2012-01-31 | $24.25 | $24.25 | 0 |
| 2012-01-30 | $24.25 | $24.25 | 0 |
| 2012-01-27 | $24.25 | $24.25 | 0 |
| 2012-01-26 | $24.25 | $24.25 | 2,000 |
| 2012-01-25 | $25.05 | $25.05 | 0 |
| 2012-01-24 | $25.05 | $25.05 | 0 |
| 2012-01-23 | $25.05 | $25.05 | 0 |
| 2012-01-20 | $25.05 | $25.05 | 0 |
| 2012-01-19 | $25.05 | $25.05 | 0 |
| 2012-01-18 | $25.05 | $25.05 | 0 |
| 2012-01-17 | $25.05 | $25.05 | 0 |
| 2012-01-13 | $25.05 | $25.05 | 500 |
| 2012-01-12 | $27.10 | $27.10 | 0 |
| 2012-01-11 | $27.10 | $27.10 | 0 |
| 2012-01-10 | $27.10 | $27.10 | 0 |
| 2012-01-09 | $27.10 | $27.10 | 0 |
| 2012-01-06 | $27.10 | $27.10 | 500 |
| 2012-01-05 | $29.50 | $29.50 | 100 |
| 2012-01-04 | $30.00 | $30.00 | 0 |
| 2012-01-03 | $30.00 | $30.00 | 200 |