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
- 1999-07-09 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 | $30.62 | $30.62 | 149,600 | — | — |
| 2012-12-28 | $29.95 | $29.95 | 140,700 | — | — |
| 2012-12-27 | $29.65 | $29.65 | 187,900 | — | — |
| 2012-12-26 | $29.57 | $29.57 | 189,600 | — | — |
| 2012-12-24 | $29.40 | $29.40 | 83,200 | — | — |
| 2012-12-21 | $29.56 | $29.56 | 435,700 | — | — |
| 2012-12-20 | $29.24 | $29.24 | 285,500 | — | — |
| 2012-12-19 | $28.87 | $28.87 | 105,300 | — | — |
| 2012-12-18 | $28.94 | $28.94 | 108,200 | — | — |
| 2012-12-17 | $28.71 | $28.71 | 187,300 | — | — |
| 2012-12-14 | $28.83 | $28.83 | 561,500 | — | — |
| 2012-12-13 | $28.90 | $28.90 | 294,100 | — | — |
| 2012-12-12 | $28.76 | $28.76 | 311,700 | — | — |
| 2012-12-11 | $28.25 | $28.25 | 204,400 | — | — |
| 2012-12-10 | $28.15 | $28.15 | 298,400 | — | — |
| 2012-12-07 | $27.40 | $27.40 | 304,900 | — | — |
| 2012-12-06 | $27.17 | $27.17 | 266,400 | — | — |
| 2012-12-05 | $26.65 | $26.65 | 358,400 | — | — |
| 2012-12-04 | $26.69 | $26.69 | 265,000 | — | — |
| 2012-12-03 | $26.66 | $26.66 | 264,000 | — | — |
| 2012-11-30 | $26.58 | $26.58 | 237,000 | — | — |
| 2012-11-29 | $25.68 | $25.68 | 170,400 | — | — |
| 2012-11-28 | $25.62 | $25.62 | 87,100 | — | — |
| 2012-11-27 | $25.66 | $25.66 | 205,200 | — | — |
| 2012-11-26 | $25.70 | $25.70 | 121,300 | — | — |
| 2012-11-23 | $26.02 | $26.02 | 34,000 | — | — |
| 2012-11-21 | $25.51 | $25.51 | 2,570,400 | — | — |
| 2012-11-20 | $25.25 | $25.25 | 187,200 | — | — |
| 2012-11-19 | $26.36 | $26.36 | 131,600 | — | — |
| 2012-11-16 | $26.26 | $26.26 | 137,200 | — | — |
| 2012-11-15 | $25.77 | $25.77 | 177,300 | — | — |
| 2012-11-14 | $24.45 | $24.45 | 248,800 | — | — |
| 2012-11-13 | $25.23 | $25.23 | 56,300 | — | — |
| 2012-11-12 | $25.39 | $25.39 | 159,000 | — | — |
| 2012-11-09 | $25.24 | $25.24 | 169,900 | — | — |
| 2012-11-08 | $25.16 | $25.16 | 176,300 | — | — |
| 2012-11-07 | $26.27 | $26.27 | 322,600 | — | — |
| 2012-11-06 | $27.06 | $27.06 | 118,400 | — | — |
| 2012-11-05 | $26.35 | $26.35 | 175,700 | — | — |
| 2012-11-02 | $26.62 | $26.62 | 747,900 | — | — |
| 2012-11-01 | $28.81 | $28.81 | 176,600 | — | — |
| 2012-10-31 | $29.00 | $29.00 | 135,000 | — | — |
| 2012-10-26 | $28.35 | $28.35 | 113,000 | — | — |
| 2012-10-25 | $28.23 | $28.23 | 166,600 | — | — |
| 2012-10-24 | $27.38 | $27.38 | 100,600 | — | — |
| 2012-10-23 | $27.37 | $27.37 | 78,700 | — | — |
| 2012-10-22 | $27.42 | $27.42 | 71,900 | — | — |
| 2012-10-19 | $28.06 | $28.06 | 105,300 | — | — |
| 2012-10-18 | $28.77 | $28.77 | 280,700 | — | — |
| 2012-10-17 | $28.46 | $28.46 | 105,700 | — | — |
| 2012-10-16 | $28.66 | $28.66 | 176,300 | — | — |
| 2012-10-15 | $28.99 | $28.99 | 273,100 | — | — |
| 2012-10-12 | $28.02 | $28.02 | 159,500 | — | — |
| 2012-10-11 | $27.69 | $27.69 | 81,400 | — | — |
| 2012-10-10 | $27.17 | $27.17 | 108,000 | — | — |
| 2012-10-09 | $27.21 | $27.21 | 94,300 | — | — |
| 2012-10-08 | $27.92 | $27.92 | 34,700 | — | — |
| 2012-10-05 | $28.25 | $28.25 | 74,700 | — | — |
| 2012-10-04 | $28.55 | $28.55 | 56,500 | — | — |
| 2012-10-03 | $28.22 | $28.22 | 285,800 | — | — |
| 2012-10-02 | $28.30 | $28.30 | 153,500 | — | — |
| 2012-10-01 | $28.85 | $28.85 | 187,000 | — | — |
| 2012-09-28 | $28.26 | $28.26 | 108,500 | — | — |
| 2012-09-27 | $28.28 | $28.28 | 123,600 | — | — |
| 2012-09-26 | $28.29 | $28.29 | 99,600 | — | — |
| 2012-09-25 | $28.35 | $28.35 | 103,600 | — | — |
| 2012-09-24 | $29.18 | $29.18 | 93,700 | — | — |
| 2012-09-21 | $29.84 | $29.84 | 324,200 | — | — |
| 2012-09-20 | $29.22 | $29.22 | 138,400 | — | — |
| 2012-09-19 | $30.17 | $30.17 | 99,600 | — | — |
| 2012-09-18 | $30.54 | $30.54 | 176,900 | — | — |
| 2012-09-17 | $30.41 | $30.41 | 141,200 | — | — |
| 2012-09-14 | $30.04 | $30.04 | 199,500 | — | — |
| 2012-09-13 | $29.71 | $29.71 | 195,400 | — | — |
| 2012-09-12 | $29.33 | $29.33 | 136,200 | — | — |
| 2012-09-11 | $29.29 | $29.29 | 170,100 | — | — |
| 2012-09-10 | $28.54 | $28.54 | 143,000 | — | — |
| 2012-09-07 | $28.69 | $28.69 | 131,800 | — | — |
| 2012-09-06 | $29.01 | $29.01 | 155,800 | — | — |
| 2012-09-05 | $28.39 | $28.39 | 69,300 | — | — |
| 2012-09-04 | $28.25 | $28.25 | 147,400 | — | — |
| 2012-08-31 | $28.03 | $28.03 | 45,500 | — | — |
| 2012-08-30 | $27.87 | $27.87 | 37,500 | — | — |
| 2012-08-29 | $28.01 | $28.01 | 95,900 | — | — |
| 2012-08-28 | $28.08 | $28.08 | 70,900 | — | — |
| 2012-08-27 | $28.05 | $28.05 | 63,400 | — | — |
| 2012-08-24 | $28.26 | $28.26 | 117,800 | — | — |
| 2012-08-23 | $28.03 | $28.03 | 143,900 | — | — |
| 2012-08-22 | $28.20 | $28.20 | 131,300 | — | — |
| 2012-08-21 | $29.01 | $29.01 | 218,600 | — | — |
| 2012-08-20 | $29.49 | $29.49 | 229,300 | — | — |
| 2012-08-17 | $29.32 | $29.32 | 87,600 | — | — |
| 2012-08-16 | $29.26 | $29.26 | 138,100 | — | — |
| 2012-08-15 | $28.24 | $28.24 | 93,400 | — | — |
| 2012-08-14 | $28.34 | $28.34 | 113,800 | — | — |
| 2012-08-13 | $28.50 | $28.50 | 60,100 | — | — |
| 2012-08-10 | $28.32 | $28.32 | 71,000 | — | — |
| 2012-08-09 | $28.50 | $28.50 | 113,800 | — | — |
| 2012-08-08 | $28.50 | $28.50 | 506,800 | — | — |
| 2012-08-07 | $29.95 | $29.95 | 90,800 | — | — |
| 2012-08-06 | $30.10 | $30.10 | 129,600 | — | — |
| 2012-08-03 | $29.80 | $29.80 | 273,700 | — | — |
| 2012-08-02 | $29.19 | $29.19 | 315,700 | — | — |
| 2012-08-01 | $27.58 | $27.58 | 96,300 | — | — |
| 2012-07-31 | $28.00 | $28.00 | 80,900 | — | — |
| 2012-07-30 | $28.14 | $28.14 | 60,300 | — | — |
| 2012-07-27 | $28.23 | $28.23 | 88,000 | — | — |
| 2012-07-26 | $28.12 | $28.12 | 93,700 | — | — |
| 2012-07-25 | $27.85 | $27.85 | 72,300 | — | — |
| 2012-07-24 | $28.02 | $28.02 | 118,300 | — | — |
| 2012-07-23 | $28.83 | $28.83 | 72,900 | — | — |
| 2012-07-20 | $29.61 | $29.61 | 62,300 | — | — |
| 2012-07-19 | $29.69 | $29.69 | 41,600 | — | — |
| 2012-07-18 | $29.81 | $29.81 | 34,400 | — | — |
| 2012-07-17 | $29.64 | $29.64 | 86,500 | — | — |
| 2012-07-16 | $29.38 | $29.38 | 70,200 | — | — |
| 2012-07-13 | $29.70 | $29.70 | 57,200 | — | — |
| 2012-07-12 | $29.86 | $29.86 | 57,100 | — | — |
| 2012-07-11 | $29.99 | $29.99 | 82,700 | — | — |
| 2012-07-10 | $29.92 | $29.92 | 51,200 | — | — |
| 2012-07-09 | $30.00 | $30.00 | 126,900 | — | — |
| 2012-07-06 | $30.02 | $30.02 | 86,900 | — | — |
| 2012-07-05 | $29.98 | $29.98 | 163,700 | — | — |
| 2012-07-03 | $30.08 | $30.08 | 115,000 | — | — |
| 2012-07-02 | $30.03 | $30.03 | 200,000 | — | — |
| 2012-06-29 | $29.62 | $29.62 | 124,000 | — | — |
| 2012-06-28 | $28.88 | $28.88 | 105,500 | — | — |
| 2012-06-27 | $29.07 | $29.07 | 169,900 | — | — |
| 2012-06-26 | $28.31 | $28.31 | 402,500 | — | — |
| 2012-06-25 | $28.74 | $28.74 | 115,500 | — | — |
| 2012-06-22 | $29.16 | $29.16 | 975,200 | — | — |
| 2012-06-21 | $28.43 | $28.43 | 178,500 | — | — |
| 2012-06-20 | $28.70 | $28.70 | 194,400 | — | — |
| 2012-06-19 | $28.40 | $28.40 | 173,800 | — | — |
| 2012-06-18 | $28.25 | $28.25 | 127,400 | — | — |
| 2012-06-15 | $27.65 | $27.65 | 137,300 | — | — |
| 2012-06-14 | $27.57 | $27.57 | 109,000 | — | — |
| 2012-06-13 | $27.61 | $27.61 | 188,200 | — | — |
| 2012-06-12 | $27.48 | $27.48 | 94,900 | — | — |
| 2012-06-11 | $27.06 | $27.06 | 188,000 | — | — |
| 2012-06-08 | $27.33 | $27.33 | 124,900 | — | — |
| 2012-06-07 | $27.32 | $27.32 | 571,500 | — | — |
| 2012-06-06 | $26.05 | $26.05 | 133,900 | — | — |
| 2012-06-05 | $24.86 | $24.86 | 76,100 | — | — |
| 2012-06-04 | $24.21 | $24.21 | 102,300 | — | — |
| 2012-06-01 | $23.75 | $23.75 | 78,400 | — | — |
| 2012-05-31 | $24.24 | $24.24 | 269,500 | — | — |
| 2012-05-30 | $24.57 | $24.57 | 64,200 | — | — |
| 2012-05-29 | $24.83 | $24.83 | 161,400 | — | — |
| 2012-05-25 | $24.16 | $24.16 | 39,200 | — | — |
| 2012-05-24 | $24.23 | $24.23 | 22,200 | — | — |
| 2012-05-23 | $24.23 | $24.23 | 38,000 | — | — |
| 2012-05-22 | $24.25 | $24.25 | 119,000 | — | — |
| 2012-05-21 | $25.00 | $25.00 | 112,500 | — | — |
| 2012-05-18 | $24.44 | $24.44 | 71,600 | — | — |
| 2012-05-17 | $24.81 | $24.81 | 50,100 | — | — |
| 2012-05-16 | $25.16 | $25.16 | 117,200 | — | — |
| 2012-05-15 | $25.20 | $25.20 | 78,000 | — | — |
| 2012-05-14 | $25.35 | $25.35 | 142,900 | — | — |
| 2012-05-11 | $25.50 | $25.50 | 108,000 | — | — |
| 2012-05-10 | $25.64 | $25.64 | 355,000 | — | — |
| 2012-05-09 | $24.21 | $24.21 | 264,000 | — | — |
| 2012-05-08 | $23.68 | $23.68 | 103,300 | — | — |
| 2012-05-07 | $23.12 | $23.12 | 36,000 | — | — |
| 2012-05-04 | $23.11 | $23.11 | 44,500 | — | — |
| 2012-05-03 | $23.74 | $23.74 | 51,000 | — | — |
| 2012-05-02 | $24.07 | $24.07 | 82,000 | — | — |
| 2012-05-01 | $23.82 | $23.82 | 133,000 | — | — |
| 2012-04-30 | $23.70 | $23.70 | 90,000 | — | — |
| 2012-04-27 | $23.53 | $23.53 | 230,600 | — | — |
| 2012-04-26 | $22.35 | $22.35 | 184,200 | — | — |
| 2012-04-25 | $22.28 | $22.28 | 147,600 | — | — |
| 2012-04-24 | $22.01 | $22.01 | 181,000 | — | — |
| 2012-04-23 | $22.07 | $22.07 | 58,600 | — | — |
| 2012-04-20 | $22.03 | $22.03 | 111,600 | — | — |
| 2012-04-19 | $21.75 | $21.75 | 66,300 | — | — |
| 2012-04-18 | $21.78 | $21.78 | 77,800 | — | — |
| 2012-04-17 | $21.79 | $21.79 | 64,700 | — | — |
| 2012-04-16 | $21.65 | $21.65 | 43,900 | — | — |
| 2012-04-13 | $21.80 | $21.80 | 56,200 | — | — |
| 2012-04-12 | $22.22 | $22.22 | 81,600 | — | — |
| 2012-04-11 | $21.96 | $21.96 | 86,200 | — | — |
| 2012-04-10 | $21.49 | $21.49 | 84,500 | — | — |
| 2012-04-09 | $21.71 | $21.71 | 69,400 | — | — |
| 2012-04-05 | $22.17 | $22.17 | 69,000 | — | — |
| 2012-04-04 | $22.04 | $22.04 | 69,300 | — | — |
| 2012-04-03 | $22.75 | $22.75 | 154,700 | — | — |
| 2012-04-02 | $22.74 | $22.74 | 186,400 | — | — |
| 2012-03-30 | $22.55 | $22.55 | 143,400 | — | — |
| 2012-03-29 | $22.19 | $22.19 | 58,100 | — | — |
| 2012-03-28 | $22.24 | $22.24 | 74,900 | — | — |
| 2012-03-27 | $22.38 | $22.38 | 82,100 | — | — |
| 2012-03-26 | $22.24 | $22.24 | 101,300 | — | — |
| 2012-03-23 | $21.29 | $21.29 | 154,900 | — | — |
| 2012-03-22 | $21.01 | $21.01 | 167,400 | — | — |
| 2012-03-21 | $21.86 | $21.86 | 84,600 | — | — |
| 2012-03-20 | $21.82 | $21.82 | 88,400 | — | — |
| 2012-03-19 | $22.22 | $22.22 | 128,200 | — | — |
| 2012-03-16 | $22.59 | $22.59 | 103,800 | — | — |
| 2012-03-15 | $22.89 | $22.89 | 53,100 | — | — |
| 2012-03-14 | $22.88 | $22.88 | 36,500 | — | — |
| 2012-03-13 | $23.19 | $23.19 | 269,100 | — | — |
| 2012-03-12 | $22.24 | $22.24 | 63,400 | — | — |
| 2012-03-09 | $22.35 | $22.35 | 174,200 | — | — |
| 2012-03-08 | $22.11 | $22.11 | 38,500 | — | — |
| 2012-03-07 | $22.14 | $22.14 | 74,300 | — | — |
| 2012-03-06 | $21.96 | $21.96 | 169,800 | — | — |
| 2012-03-05 | $21.94 | $21.94 | 173,700 | — | — |
| 2012-03-02 | $21.99 | $21.99 | 86,400 | — | — |
| 2012-03-01 | $22.39 | $22.39 | 105,500 | — | — |
| 2012-02-29 | $22.28 | $22.28 | 83,200 | — | — |
| 2012-02-28 | $22.85 | $22.85 | 77,000 | — | — |
| 2012-02-27 | $22.99 | $22.99 | 90,700 | — | — |
| 2012-02-24 | $23.42 | $23.42 | 49,200 | — | — |
| 2012-02-23 | $23.80 | $23.80 | 44,800 | — | — |
| 2012-02-22 | $23.79 | $23.79 | 60,000 | — | — |
| 2012-02-21 | $24.52 | $24.52 | 107,400 | — | — |
| 2012-02-17 | $24.60 | $24.60 | 73,300 | — | — |
| 2012-02-16 | $24.56 | $24.56 | 99,800 | — | — |
| 2012-02-15 | $24.04 | $24.04 | 182,100 | — | — |
| 2012-02-14 | $24.10 | $24.10 | 159,200 | — | — |
| 2012-02-13 | $23.89 | $23.89 | 139,400 | — | — |
| 2012-02-10 | $23.44 | $23.44 | 144,700 | — | — |
| 2012-02-09 | $23.75 | $23.75 | 202,600 | — | — |
| 2012-02-08 | $23.99 | $23.99 | 255,500 | — | — |
| 2012-02-07 | $24.46 | $24.46 | 100,800 | — | — |
| 2012-02-06 | $24.19 | $24.19 | 120,800 | — | — |
| 2012-02-03 | $24.35 | $24.35 | 155,800 | — | — |
| 2012-02-02 | $24.30 | $24.30 | 98,400 | — | — |
| 2012-02-01 | $24.27 | $24.27 | 130,600 | — | — |
| 2012-01-31 | $23.50 | $23.50 | 115,700 | — | — |
| 2012-01-30 | $23.50 | $23.50 | 192,000 | — | — |
| 2012-01-27 | $23.48 | $23.48 | 68,500 | — | — |
| 2012-01-26 | $23.06 | $23.06 | 99,500 | — | — |
| 2012-01-25 | $23.01 | $23.01 | 106,500 | — | — |
| 2012-01-24 | $23.08 | $23.08 | 116,800 | — | — |
| 2012-01-23 | $23.12 | $23.12 | 54,800 | — | — |
| 2012-01-20 | $22.96 | $22.96 | 72,600 | — | — |
| 2012-01-19 | $22.60 | $22.60 | 66,200 | — | — |
| 2012-01-18 | $22.52 | $22.52 | 148,900 | — | — |
| 2012-01-17 | $22.39 | $22.39 | 109,000 | — | — |
| 2012-01-13 | $22.27 | $22.27 | 110,700 | — | — |
| 2012-01-12 | $22.35 | $22.35 | 81,600 | — | — |
| 2012-01-11 | $22.42 | $22.42 | 115,000 | — | — |
| 2012-01-10 | $22.07 | $22.07 | 90,800 | — | — |
| 2012-01-09 | $21.48 | $21.48 | 75,000 | — | — |
| 2012-01-06 | $21.68 | $21.68 | 207,600 | — | — |
| 2012-01-05 | $21.74 | $21.74 | 79,600 | — | — |
| 2012-01-04 | $21.35 | $21.35 | 120,600 | — | — |
| 2012-01-03 | $22.33 | $22.33 | 207,000 | — | — |