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
- 1991-03-12 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 | $35.34 | $36.94 | 181,600 | — | — |
| 2012-12-28 | $34.15 | $35.69 | 147,300 | — | — |
| 2012-12-27 | $33.86 | $35.39 | 179,500 | — | — |
| 2012-12-26 | $33.81 | $35.34 | 119,500 | — | — |
| 2012-12-24 | $33.78 | $35.31 | 55,100 | — | — |
| 2012-12-21 | $33.63 | $35.15 | 228,800 | — | — |
| 2012-12-20 | $33.94 | $35.47 | 204,500 | — | — |
| 2012-12-19 | $33.43 | $34.94 | 203,600 | — | — |
| 2012-12-18 | $33.48 | $34.99 | 181,700 | — | — |
| 2012-12-17 | $33.04 | $34.53 | 176,300 | — | — |
| 2012-12-14 | $33.03 | $34.52 | 110,500 | — | — |
| 2012-12-13 | $33.31 | $34.82 | 162,600 | — | — |
| 2012-12-12 | $34.69 | $34.69 | 180,600 | — | — |
| 2012-12-11 | $34.63 | $34.63 | 144,000 | — | — |
| 2012-12-10 | $34.46 | $34.46 | 99,800 | — | — |
| 2012-12-07 | $33.99 | $33.99 | 84,400 | — | — |
| 2012-12-06 | $34.50 | $34.50 | 130,300 | — | — |
| 2012-12-05 | $34.51 | $34.51 | 137,100 | — | — |
| 2012-12-04 | $33.88 | $33.88 | 68,600 | — | — |
| 2012-12-03 | $34.03 | $34.03 | 64,500 | — | — |
| 2012-11-30 | $34.20 | $34.20 | 137,200 | — | — |
| 2012-11-29 | $34.22 | $34.22 | 135,300 | — | — |
| 2012-11-28 | $33.86 | $33.86 | 179,900 | — | — |
| 2012-11-27 | $33.74 | $33.74 | 129,900 | — | — |
| 2012-11-26 | $34.08 | $34.08 | 156,400 | — | — |
| 2012-11-23 | $33.49 | $33.49 | 66,300 | — | — |
| 2012-11-21 | $33.69 | $33.69 | 112,900 | — | — |
| 2012-11-20 | $33.26 | $33.26 | 122,700 | — | — |
| 2012-11-19 | $32.00 | $32.00 | 94,300 | — | — |
| 2012-11-16 | $31.35 | $31.35 | 185,200 | — | — |
| 2012-11-15 | $30.71 | $30.71 | 58,100 | — | — |
| 2012-11-14 | $31.16 | $31.16 | 89,000 | — | — |
| 2012-11-13 | $31.87 | $31.87 | 66,200 | — | — |
| 2012-11-12 | $32.38 | $32.38 | 53,000 | — | — |
| 2012-11-09 | $32.47 | $32.47 | 30,600 | — | — |
| 2012-11-08 | $32.26 | $32.26 | 75,500 | — | — |
| 2012-11-07 | $33.23 | $33.23 | 137,400 | — | — |
| 2012-11-06 | $33.99 | $33.99 | 76,900 | — | — |
| 2012-11-05 | $33.75 | $33.75 | 64,500 | — | — |
| 2012-11-02 | $33.42 | $33.42 | 125,100 | — | — |
| 2012-11-01 | $33.18 | $33.18 | 147,400 | — | — |
| 2012-10-31 | $30.55 | $30.55 | 77,100 | — | — |
| 2012-10-26 | $30.17 | $30.17 | 55,700 | — | — |
| 2012-10-25 | $30.42 | $30.42 | 27,700 | — | — |
| 2012-10-24 | $29.95 | $29.95 | 95,000 | — | — |
| 2012-10-23 | $29.48 | $29.48 | 153,300 | — | — |
| 2012-10-22 | $29.56 | $29.56 | 103,700 | — | — |
| 2012-10-19 | $29.60 | $29.60 | 84,000 | — | — |
| 2012-10-18 | $30.21 | $30.21 | 50,900 | — | — |
| 2012-10-17 | $30.80 | $30.80 | 56,000 | — | — |
| 2012-10-16 | $30.53 | $30.53 | 41,900 | — | — |
| 2012-10-15 | $30.59 | $30.59 | 58,800 | — | — |
| 2012-10-12 | $30.17 | $30.17 | 51,100 | — | — |
| 2012-10-11 | $30.45 | $30.45 | 47,500 | — | — |
| 2012-10-10 | $30.58 | $30.58 | 78,800 | — | — |
| 2012-10-09 | $30.61 | $30.61 | 114,600 | — | — |
| 2012-10-08 | $31.58 | $31.58 | 42,500 | — | — |
| 2012-10-05 | $32.05 | $32.05 | 51,300 | — | — |
| 2012-10-04 | $32.28 | $32.28 | 113,000 | — | — |
| 2012-10-03 | $31.91 | $31.91 | 51,200 | — | — |
| 2012-10-02 | $31.74 | $31.74 | 65,400 | — | — |
| 2012-10-01 | $31.77 | $31.77 | 81,600 | — | — |
| 2012-09-28 | $31.51 | $31.51 | 100,000 | — | — |
| 2012-09-27 | $31.64 | $31.64 | 78,500 | — | — |
| 2012-09-26 | $31.57 | $31.57 | 276,000 | — | — |
| 2012-09-25 | $31.83 | $31.83 | 502,100 | — | — |
| 2012-09-24 | $30.86 | $30.86 | 173,500 | — | — |
| 2012-09-21 | $30.39 | $30.39 | 212,400 | — | — |
| 2012-09-20 | $30.08 | $30.08 | 76,700 | — | — |
| 2012-09-19 | $29.83 | $29.83 | 72,800 | — | — |
| 2012-09-18 | $29.65 | $29.65 | 69,200 | — | — |
| 2012-09-17 | $29.73 | $29.73 | 98,800 | — | — |
| 2012-09-14 | $29.93 | $29.93 | 111,200 | — | — |
| 2012-09-13 | $29.95 | $29.95 | 112,200 | — | — |
| 2012-09-12 | $29.60 | $29.60 | 80,000 | — | — |
| 2012-09-11 | $29.62 | $29.62 | 73,100 | — | — |
| 2012-09-10 | $29.88 | $29.88 | 119,500 | — | — |
| 2012-09-07 | $29.72 | $29.72 | 107,400 | — | — |
| 2012-09-06 | $29.66 | $29.66 | 81,800 | — | — |
| 2012-09-05 | $29.09 | $29.09 | 90,200 | — | — |
| 2012-09-04 | $29.36 | $29.36 | 101,000 | — | — |
| 2012-08-31 | $29.48 | $29.48 | 142,500 | — | — |
| 2012-08-30 | $28.82 | $28.82 | 36,900 | — | — |
| 2012-08-29 | $28.91 | $28.91 | 44,400 | — | — |
| 2012-08-28 | $28.72 | $28.72 | 132,100 | — | — |
| 2012-08-27 | $28.46 | $28.46 | 82,100 | — | — |
| 2012-08-24 | $28.31 | $28.31 | 54,800 | — | — |
| 2012-08-23 | $28.62 | $28.62 | 72,600 | — | — |
| 2012-08-22 | $28.99 | $28.99 | 45,900 | — | — |
| 2012-08-21 | $29.16 | $29.16 | 56,800 | — | — |
| 2012-08-20 | $29.58 | $29.58 | 40,700 | — | — |
| 2012-08-17 | $29.69 | $29.69 | 49,300 | — | — |
| 2012-08-16 | $29.54 | $29.54 | 83,400 | — | — |
| 2012-08-15 | $29.04 | $29.04 | 34,700 | — | — |
| 2012-08-14 | $29.24 | $29.24 | 79,200 | — | — |
| 2012-08-13 | $29.24 | $29.24 | 99,600 | — | — |
| 2012-08-10 | $28.96 | $28.96 | 58,300 | — | — |
| 2012-08-09 | $29.45 | $29.45 | 42,000 | — | — |
| 2012-08-08 | $29.67 | $29.67 | 147,700 | — | — |
| 2012-08-07 | $30.14 | $30.14 | 160,700 | — | — |
| 2012-08-06 | $29.26 | $29.26 | 81,200 | — | — |
| 2012-08-03 | $28.32 | $28.32 | 170,900 | — | — |
| 2012-08-02 | $27.76 | $27.76 | 139,200 | — | — |
| 2012-08-01 | $27.76 | $27.76 | 182,400 | — | — |
| 2012-07-31 | $28.72 | $28.72 | 441,100 | — | — |
| 2012-07-30 | $24.88 | $24.88 | 97,000 | — | — |
| 2012-07-27 | $25.38 | $25.38 | 87,900 | — | — |
| 2012-07-26 | $24.67 | $24.67 | 134,800 | — | — |
| 2012-07-25 | $24.34 | $24.34 | 106,200 | — | — |
| 2012-07-24 | $24.71 | $24.71 | 138,000 | — | — |
| 2012-07-23 | $25.05 | $25.05 | 166,000 | — | — |
| 2012-07-20 | $25.63 | $25.63 | 60,900 | — | — |
| 2012-07-19 | $25.87 | $25.87 | 46,700 | — | — |
| 2012-07-18 | $25.82 | $25.82 | 61,000 | — | — |
| 2012-07-17 | $25.07 | $25.07 | 50,900 | — | — |
| 2012-07-16 | $24.68 | $24.68 | 220,700 | — | — |
| 2012-07-13 | $25.03 | $25.03 | 99,800 | — | — |
| 2012-07-12 | $24.85 | $24.85 | 150,000 | — | — |
| 2012-07-11 | $25.55 | $25.55 | 313,800 | — | — |
| 2012-07-10 | $25.52 | $25.52 | 369,900 | — | — |
| 2012-07-09 | $25.50 | $25.50 | 113,500 | — | — |
| 2012-07-06 | $25.55 | $25.55 | 80,800 | — | — |
| 2012-07-05 | $25.82 | $25.82 | 194,600 | — | — |
| 2012-07-03 | $25.95 | $25.95 | 84,500 | — | — |
| 2012-07-02 | $25.02 | $25.02 | 146,900 | — | — |
| 2012-06-29 | $25.09 | $25.09 | 107,200 | — | — |
| 2012-06-28 | $23.66 | $23.66 | 296,700 | — | — |
| 2012-06-27 | $23.44 | $23.44 | 428,800 | — | — |
| 2012-06-26 | $23.55 | $23.55 | 275,800 | — | — |
| 2012-06-25 | $23.10 | $23.10 | 164,400 | — | — |
| 2012-06-22 | $23.15 | $23.15 | 631,100 | — | — |
| 2012-06-21 | $23.10 | $23.10 | 201,100 | — | — |
| 2012-06-20 | $22.90 | $22.90 | 172,500 | — | — |
| 2012-06-19 | $22.90 | $22.90 | 134,200 | — | — |
| 2012-06-18 | $22.28 | $22.28 | 130,200 | — | — |
| 2012-06-15 | $22.83 | $22.83 | 469,400 | — | — |
| 2012-06-14 | $23.05 | $23.05 | 65,200 | — | — |
| 2012-06-13 | $22.92 | $22.92 | 121,200 | — | — |
| 2012-06-12 | $23.25 | $23.25 | 133,800 | — | — |
| 2012-06-11 | $22.94 | $22.94 | 150,800 | — | — |
| 2012-06-08 | $23.25 | $23.25 | 91,800 | — | — |
| 2012-06-07 | $22.80 | $22.79 | 98,800 | — | — |
| 2012-06-06 | $22.79 | $22.79 | 100,000 | — | — |
| 2012-06-05 | $22.11 | $22.10 | 166,600 | — | — |
| 2012-06-04 | $22.46 | $22.45 | 118,800 | — | — |
| 2012-06-01 | $22.58 | $22.57 | 161,400 | — | — |
| 2012-05-31 | $24.07 | $24.07 | 582,800 | — | — |
| 2012-05-30 | $24.42 | $24.42 | 148,000 | — | — |
| 2012-05-29 | $24.67 | $24.67 | 184,600 | — | — |
| 2012-05-25 | $24.02 | $24.02 | 198,800 | — | — |
| 2012-05-24 | $23.33 | $23.33 | 170,000 | — | — |
| 2012-05-23 | $23.58 | $23.57 | 142,000 | — | — |
| 2012-05-22 | $23.90 | $23.90 | 110,000 | — | — |
| 2012-05-21 | $24.32 | $24.32 | 222,200 | — | — |
| 2012-05-18 | $24.92 | $24.92 | 120,000 | — | — |
| 2012-05-17 | $25.92 | $25.92 | 143,600 | — | — |
| 2012-05-16 | $25.71 | $25.70 | 105,400 | — | — |
| 2012-05-15 | $24.50 | $24.49 | 68,000 | — | — |
| 2012-05-14 | $24.48 | $24.48 | 92,000 | — | — |
| 2012-05-11 | $24.81 | $24.80 | 122,000 | — | — |
| 2012-05-10 | $25.31 | $25.31 | 74,000 | — | — |
| 2012-05-09 | $25.25 | $25.25 | 92,000 | — | — |
| 2012-05-08 | $25.23 | $25.22 | 76,600 | — | — |
| 2012-05-07 | $25.24 | $25.23 | 60,000 | — | — |
| 2012-05-04 | $24.81 | $24.80 | 124,600 | — | — |
| 2012-05-03 | $25.21 | $25.20 | 106,000 | — | — |
| 2012-05-02 | $24.83 | $24.83 | 57,800 | — | — |
| 2012-05-01 | $24.30 | $24.30 | 60,000 | — | — |
| 2012-04-30 | $23.89 | $23.89 | 114,000 | — | — |
| 2012-04-27 | $24.66 | $24.65 | 50,400 | — | — |
| 2012-04-26 | $23.83 | $23.83 | 41,000 | — | — |
| 2012-04-25 | $24.08 | $24.08 | 55,400 | — | — |
| 2012-04-24 | $23.26 | $23.26 | 91,800 | — | — |
| 2012-04-23 | $23.28 | $23.28 | 68,200 | — | — |
| 2012-04-20 | $23.95 | $23.95 | 94,600 | — | — |
| 2012-04-19 | $23.76 | $23.76 | 82,600 | — | — |
| 2012-04-18 | $23.81 | $23.80 | 36,200 | — | — |
| 2012-04-17 | $24.18 | $24.18 | 65,400 | — | — |
| 2012-04-16 | $23.83 | $23.83 | 57,000 | — | — |
| 2012-04-13 | $23.90 | $23.89 | 108,200 | — | — |
| 2012-04-12 | $24.58 | $24.58 | 75,600 | — | — |
| 2012-04-11 | $24.21 | $24.21 | 69,000 | — | — |
| 2012-04-10 | $24.14 | $24.14 | 104,400 | — | — |
| 2012-04-09 | $24.52 | $24.52 | 100,400 | — | — |
| 2012-04-05 | $25.00 | $24.99 | 52,000 | — | — |
| 2012-04-04 | $24.70 | $24.70 | 74,400 | — | — |
| 2012-04-03 | $25.25 | $25.25 | 57,600 | — | — |
| 2012-04-02 | $25.55 | $25.55 | 104,200 | — | — |
| 2012-03-30 | $25.30 | $25.30 | 109,400 | — | — |
| 2012-03-29 | $25.36 | $25.36 | 76,800 | — | — |
| 2012-03-28 | $25.58 | $25.58 | 193,400 | — | — |
| 2012-03-27 | $25.03 | $25.03 | 158,600 | — | — |
| 2012-03-26 | $24.68 | $24.68 | 238,000 | — | — |
| 2012-03-23 | $23.66 | $23.66 | 54,000 | — | — |
| 2012-03-22 | $23.25 | $23.25 | 102,800 | — | — |
| 2012-03-21 | $23.36 | $23.36 | 146,000 | — | — |
| 2012-03-20 | $23.21 | $23.21 | 52,600 | — | — |
| 2012-03-19 | $23.42 | $23.42 | 69,200 | — | — |
| 2012-03-16 | $23.19 | $23.19 | 156,400 | — | — |
| 2012-03-15 | $22.75 | $22.75 | 122,000 | — | — |
| 2012-03-14 | $23.65 | $23.65 | 48,000 | — | — |
| 2012-03-13 | $23.99 | $23.98 | 50,000 | — | — |
| 2012-03-12 | $22.71 | $22.71 | 36,600 | — | — |
| 2012-03-09 | $22.82 | $22.81 | 103,800 | — | — |
| 2012-03-08 | $22.47 | $22.46 | 34,200 | — | — |
| 2012-03-07 | $22.00 | $22.00 | 51,200 | — | — |
| 2012-03-06 | $22.04 | $22.04 | 66,800 | — | — |
| 2012-03-05 | $22.36 | $22.35 | 64,200 | — | — |
| 2012-03-02 | $21.79 | $21.78 | 105,600 | — | — |
| 2012-03-01 | $23.04 | $23.04 | 70,000 | — | — |
| 2012-02-29 | $22.71 | $22.70 | 60,600 | — | — |
| 2012-02-28 | $23.25 | $23.24 | 77,800 | — | — |
| 2012-02-27 | $23.26 | $23.26 | 48,200 | — | — |
| 2012-02-24 | $22.99 | $22.99 | 30,200 | — | — |
| 2012-02-23 | $23.58 | $23.58 | 109,600 | — | — |
| 2012-02-22 | $22.70 | $22.70 | 89,400 | — | — |
| 2012-02-21 | $23.00 | $22.99 | 242,000 | — | — |
| 2012-02-17 | $22.91 | $22.90 | 54,400 | — | — |
| 2012-02-16 | $23.12 | $23.11 | 56,200 | — | — |
| 2012-02-15 | $22.52 | $22.52 | 47,200 | — | — |
| 2012-02-14 | $23.06 | $23.06 | 21,400 | — | — |
| 2012-02-13 | $23.57 | $23.56 | 49,600 | — | — |
| 2012-02-10 | $23.23 | $23.22 | 41,000 | — | — |
| 2012-02-09 | $23.46 | $23.45 | 40,600 | — | — |
| 2012-02-08 | $23.63 | $23.62 | 102,200 | — | — |
| 2012-02-07 | $23.73 | $23.72 | 72,800 | — | — |
| 2012-02-06 | $23.74 | $23.73 | 50,000 | — | — |
| 2012-02-03 | $23.79 | $23.78 | 100,400 | — | — |
| 2012-02-02 | $22.84 | $22.84 | 80,400 | — | — |
| 2012-02-01 | $22.29 | $22.28 | 153,200 | — | — |
| 2012-01-31 | $21.75 | $21.74 | 45,600 | — | — |
| 2012-01-30 | $21.60 | $21.60 | 34,000 | — | — |
| 2012-01-27 | $21.64 | $21.63 | 84,000 | — | — |
| 2012-01-26 | $21.45 | $21.45 | 62,400 | — | — |
| 2012-01-25 | $21.40 | $21.39 | 66,800 | — | — |
| 2012-01-24 | $21.28 | $21.28 | 76,600 | — | — |
| 2012-01-23 | $21.23 | $21.22 | 89,800 | — | — |
| 2012-01-20 | $20.88 | $20.87 | 120,000 | — | — |
| 2012-01-19 | $19.89 | $19.89 | 47,000 | — | — |
| 2012-01-18 | $19.90 | $19.89 | 46,200 | — | — |
| 2012-01-17 | $19.37 | $19.37 | 45,200 | — | — |
| 2012-01-13 | $19.75 | $19.74 | 77,600 | — | — |
| 2012-01-12 | $20.05 | $20.05 | 84,800 | — | — |
| 2012-01-11 | $19.49 | $19.48 | 43,200 | — | — |
| 2012-01-10 | $19.41 | $19.41 | 72,800 | — | — |
| 2012-01-09 | $18.44 | $18.44 | 44,800 | — | — |
| 2012-01-06 | $18.67 | $18.67 | 35,600 | — | — |
| 2012-01-05 | $18.86 | $18.85 | 51,800 | — | — |
| 2012-01-04 | $18.56 | $18.56 | 32,400 | — | — |
| 2012-01-03 | $18.75 | $18.75 | 106,000 | — | — |