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
- 1997-06-17 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 | $30.66 | $61.64 | 4,600 |
| 2012-12-28 | $29.95 | $60.21 | 2,600 |
| 2012-12-27 | $30.25 | $60.81 | 2,800 |
| 2012-12-26 | $30.76 | $61.84 | 2,200 |
| 2012-12-24 | $30.76 | $61.84 | 900 |
| 2012-12-21 | $30.31 | $60.93 | 4,400 |
| 2012-12-20 | $31.10 | $62.52 | 3,800 |
| 2012-12-19 | $30.17 | $60.65 | 1,500 |
| 2012-12-18 | $30.28 | $60.87 | 2,400 |
| 2012-12-17 | $29.84 | $59.99 | 700 |
| 2012-12-14 | $29.40 | $59.10 | 2,900 |
| 2012-12-13 | $28.82 | $57.94 | 1,600 |
| 2012-12-12 | $28.36 | $57.01 | 2,600 |
| 2012-12-11 | $27.95 | $56.19 | 6,500 |
| 2012-12-10 | $27.17 | $54.62 | 3,400 |
| 2012-12-07 | $27.29 | $54.86 | 3,600 |
| 2012-12-06 | $26.85 | $53.98 | 18,400 |
| 2012-12-05 | $26.83 | $53.94 | 5,300 |
| 2012-12-04 | $25.52 | $51.30 | 4,900 |
| 2012-12-03 | $25.93 | $52.13 | 5,600 |
| 2012-11-30 | $25.44 | $51.14 | 8,200 |
| 2012-11-29 | $25.23 | $50.72 | 7,300 |
| 2012-11-28 | $24.79 | $49.84 | 1,300 |
| 2012-11-27 | $24.87 | $50.00 | 400 |
| 2012-11-26 | $25.15 | $50.56 | 2,400 |
| 2012-11-23 | $25.11 | $50.48 | 1,600 |
| 2012-11-21 | $25.16 | $50.58 | 2,200 |
| 2012-11-20 | $24.85 | $49.96 | 4,200 |
| 2012-11-19 | $24.95 | $50.16 | 3,200 |
| 2012-11-16 | $24.63 | $49.51 | 1,800 |
| 2012-11-15 | $25.00 | $50.26 | 1,000 |
| 2012-11-14 | $24.98 | $50.22 | 2,000 |
| 2012-11-13 | $24.83 | $49.92 | 2,300 |
| 2012-11-12 | $25.28 | $50.82 | 900 |
| 2012-11-09 | $25.07 | $50.40 | 16,800 |
| 2012-11-08 | $25.32 | $50.90 | 4,300 |
| 2012-11-07 | $25.43 | $51.12 | 3,800 |
| 2012-11-06 | $26.10 | $52.47 | 600 |
| 2012-11-05 | $26.16 | $52.59 | 3,400 |
| 2012-11-02 | $26.55 | $53.37 | 4,400 |
| 2012-11-01 | $26.87 | $54.02 | 3,300 |
| 2012-10-31 | $27.33 | $54.94 | 7,200 |
| 2012-10-26 | $26.93 | $54.14 | 16,700 |
| 2012-10-25 | $27.05 | $54.38 | 2,000 |
| 2012-10-24 | $27.27 | $54.82 | 300 |
| 2012-10-23 | $27.40 | $55.08 | 5,900 |
| 2012-10-22 | $27.70 | $55.69 | 2,800 |
| 2012-10-19 | $27.61 | $55.50 | 2,500 |
| 2012-10-18 | $28.12 | $56.53 | 2,300 |
| 2012-10-17 | $28.15 | $56.59 | 3,300 |
| 2012-10-16 | $27.58 | $55.44 | 53,100 |
| 2012-10-15 | $26.97 | $54.22 | 600 |
| 2012-10-12 | $27.08 | $54.44 | 1,500 |
| 2012-10-11 | $27.17 | $54.62 | 1,300 |
| 2012-10-10 | $26.89 | $54.06 | 900 |
| 2012-10-09 | $27.09 | $54.46 | 900 |
| 2012-10-08 | $27.47 | $55.22 | 700 |
| 2012-10-05 | $28.00 | $56.29 | 1,200 |
| 2012-10-04 | $27.67 | $55.62 | 700 |
| 2012-10-03 | $27.90 | $56.09 | 4,700 |
| 2012-10-02 | $27.95 | $56.19 | 6,700 |
| 2012-10-01 | $27.89 | $56.07 | 1,000 |
| 2012-09-28 | $27.48 | $55.24 | 4,800 |
| 2012-09-27 | $28.41 | $57.11 | 4,400 |
| 2012-09-26 | $28.24 | $56.77 | 4,500 |
| 2012-09-25 | $28.89 | $58.08 | 6,000 |
| 2012-09-24 | $28.34 | $56.97 | 5,100 |
| 2012-09-21 | $28.98 | $58.26 | 800 |
| 2012-09-20 | $28.81 | $57.92 | 2,500 |
| 2012-09-19 | $29.12 | $58.54 | 1,100 |
| 2012-09-18 | $29.20 | $58.70 | 900 |
| 2012-09-17 | $29.92 | $60.15 | 1,900 |
| 2012-09-14 | $30.11 | $60.53 | 12,600 |
| 2012-09-13 | $28.76 | $57.82 | 3,200 |
| 2012-09-12 | $28.42 | $57.13 | 2,300 |
| 2012-09-11 | $28.19 | $56.67 | 2,300 |
| 2012-09-10 | $27.93 | $56.15 | 2,300 |
| 2012-09-07 | $27.59 | $55.46 | 3,600 |
| 2012-09-06 | $26.40 | $53.07 | 9,600 |
| 2012-09-05 | $25.54 | $51.34 | 2,200 |
| 2012-09-04 | $24.70 | $49.65 | 2,800 |
| 2012-08-31 | $24.39 | $49.03 | 3,400 |
| 2012-08-30 | $24.13 | $48.51 | 3,600 |
| 2012-08-29 | $24.67 | $49.59 | 1,200 |
| 2012-08-28 | $24.80 | $49.86 | 5,000 |
| 2012-08-27 | $24.83 | $49.92 | 2,300 |
| 2012-08-24 | $24.50 | $49.25 | 500 |
| 2012-08-23 | $24.58 | $49.41 | 1,100 |
| 2012-08-22 | $25.19 | $50.64 | 3,800 |
| 2012-08-21 | $24.93 | $50.12 | 800 |
| 2012-08-20 | $25.04 | $50.34 | 7,300 |
| 2012-08-17 | $24.76 | $49.77 | 3,200 |
| 2012-08-16 | $24.43 | $49.11 | 3,000 |
| 2012-08-15 | $23.99 | $48.23 | 1,700 |
| 2012-08-14 | $23.75 | $47.74 | 1,100 |
| 2012-08-13 | $24.05 | $48.35 | 600 |
| 2012-08-10 | $23.78 | $47.80 | 10,200 |
| 2012-08-09 | $24.08 | $48.41 | 4,800 |
| 2012-08-08 | $24.55 | $49.35 | 2,300 |
| 2012-08-07 | $24.68 | $49.61 | 1,200 |
| 2012-08-06 | $23.97 | $48.19 | 1,000 |
| 2012-08-03 | $23.52 | $47.28 | 4,600 |
| 2012-08-02 | $22.20 | $44.63 | 800 |
| 2012-08-01 | $22.74 | $45.71 | 3,600 |
| 2012-07-31 | $22.70 | $45.63 | 2,400 |
| 2012-07-30 | $22.63 | $45.49 | 1,600 |
| 2012-07-27 | $23.01 | $46.26 | 84,200 |
| 2012-07-26 | $23.00 | $46.24 | 4,800 |
| 2012-07-25 | $21.39 | $43.00 | 3,800 |
| 2012-07-24 | $21.36 | $42.94 | 5,900 |
| 2012-07-23 | $22.23 | $44.69 | 4,200 |
| 2012-07-20 | $23.07 | $46.38 | 6,900 |
| 2012-07-19 | $23.77 | $47.78 | 700 |
| 2012-07-18 | $24.05 | $48.35 | 600 |
| 2012-07-17 | $24.32 | $48.89 | 1,700 |
| 2012-07-16 | $24.25 | $48.75 | 1,900 |
| 2012-07-13 | $23.93 | $48.11 | 2,400 |
| 2012-07-12 | $23.59 | $47.42 | 3,100 |
| 2012-07-11 | $23.67 | $47.58 | 200 |
| 2012-07-10 | $23.30 | $46.84 | 3,100 |
| 2012-07-09 | $23.51 | $47.26 | 3,100 |
| 2012-07-06 | $23.43 | $47.10 | 2,200 |
| 2012-07-05 | $24.11 | $48.47 | 4,500 |
| 2012-07-03 | $24.37 | $48.99 | 4,300 |
| 2012-07-02 | $24.16 | $48.57 | 41,400 |
| 2012-06-29 | $23.53 | $47.30 | 6,400 |
| 2012-06-28 | $22.47 | $45.17 | 800 |
| 2012-06-27 | $22.25 | $44.73 | 500 |
| 2012-06-26 | $22.24 | $44.71 | 4,800 |
| 2012-06-25 | $22.45 | $45.13 | 2,500 |
| 2012-06-22 | $22.94 | $46.12 | 15,900 |
| 2012-06-21 | $22.50 | $45.23 | 2,800 |
| 2012-06-20 | $22.84 | $45.92 | 1,500 |
| 2012-06-19 | $22.54 | $45.31 | 3,200 |
| 2012-06-18 | $22.19 | $44.61 | 17,700 |
| 2012-06-15 | $22.10 | $44.43 | 3,300 |
| 2012-06-14 | $21.57 | $43.36 | 4,200 |
| 2012-06-13 | $21.30 | $42.82 | 3,900 |
| 2012-06-12 | $21.75 | $43.72 | 6,600 |
| 2012-06-11 | $21.68 | $43.58 | 3,100 |
| 2012-06-08 | $22.09 | $44.41 | 5,200 |
| 2012-06-07 | $21.87 | $43.97 | 5,200 |
| 2012-06-06 | $21.83 | $43.88 | 1,900 |
| 2012-06-05 | $20.97 | $42.16 | 2,100 |
| 2012-06-04 | $21.24 | $42.70 | 6,300 |
| 2012-06-01 | $20.62 | $41.45 | 43,300 |
| 2012-05-31 | $20.68 | $41.57 | 64,000 |
| 2012-05-30 | $20.53 | $41.27 | 6,800 |
| 2012-05-29 | $20.94 | $42.10 | 2,800 |
| 2012-05-25 | $21.61 | $43.44 | 12,200 |
| 2012-05-24 | $21.71 | $43.64 | 5,500 |
| 2012-05-23 | $22.32 | $44.87 | 5,500 |
| 2012-05-22 | $23.58 | $47.40 | 8,600 |
| 2012-05-21 | $23.54 | $47.32 | 22,200 |
| 2012-05-18 | $23.43 | $47.10 | 3,200 |
| 2012-05-17 | $23.03 | $46.30 | 6,000 |
| 2012-05-16 | $24.32 | $48.89 | 7,600 |
| 2012-05-15 | $27.26 | $49.96 | 2,200 |
| 2012-05-14 | $28.55 | $52.33 | 1,800 |
| 2012-05-11 | $28.66 | $52.53 | 2,700 |
| 2012-05-10 | $29.15 | $53.43 | 5,100 |
| 2012-05-09 | $29.14 | $53.41 | 1,100 |
| 2012-05-08 | $29.03 | $53.21 | 1,700 |
| 2012-05-07 | $28.88 | $52.93 | 2,000 |
| 2012-05-04 | $28.62 | $52.45 | 2,400 |
| 2012-05-03 | $28.35 | $51.96 | 700 |
| 2012-05-02 | $28.74 | $52.67 | 4,000 |
| 2012-05-01 | $28.76 | $52.71 | 1,900 |
| 2012-04-30 | $28.53 | $52.29 | 2,100 |
| 2012-04-27 | $28.51 | $52.25 | 900 |
| 2012-04-26 | $27.85 | $51.04 | 2,200 |
| 2012-04-25 | $28.13 | $51.56 | 13,600 |
| 2012-04-24 | $27.88 | $51.10 | 4,400 |
| 2012-04-23 | $27.36 | $50.15 | 2,900 |
| 2012-04-20 | $27.87 | $51.08 | 4,600 |
| 2012-04-19 | $27.19 | $49.83 | 11,700 |
| 2012-04-18 | $27.34 | $50.11 | 2,300 |
| 2012-04-17 | $27.71 | $50.79 | 5,000 |
| 2012-04-16 | $27.29 | $50.02 | 800 |
| 2012-04-13 | $27.15 | $49.76 | 5,500 |
| 2012-04-12 | $27.27 | $49.98 | 4,600 |
| 2012-04-11 | $27.40 | $50.22 | 6,500 |
| 2012-04-10 | $26.59 | $48.73 | 7,300 |
| 2012-04-09 | $27.10 | $49.67 | 13,400 |
| 2012-04-05 | $27.14 | $49.74 | 6,000 |
| 2012-04-04 | $27.78 | $50.91 | 4,500 |
| 2012-04-03 | $28.74 | $52.67 | 9,600 |
| 2012-04-02 | $28.79 | $52.77 | 4,400 |
| 2012-03-30 | $28.98 | $53.11 | 26,400 |
| 2012-03-29 | $28.71 | $52.62 | 3,600 |
| 2012-03-28 | $29.44 | $53.96 | 49,100 |
| 2012-03-27 | $29.49 | $54.05 | 12,800 |
| 2012-03-26 | $29.27 | $53.65 | 65,700 |
| 2012-03-23 | $29.00 | $53.15 | 5,900 |
| 2012-03-22 | $28.93 | $53.02 | 9,400 |
| 2012-03-21 | $29.25 | $53.61 | 3,100 |
| 2012-03-20 | $29.38 | $53.85 | 3,500 |
| 2012-03-19 | $29.15 | $53.43 | 6,300 |
| 2012-03-16 | $28.84 | $52.86 | 7,500 |
| 2012-03-15 | $29.34 | $53.77 | 3,700 |
| 2012-03-14 | $29.19 | $53.50 | 18,000 |
| 2012-03-13 | $29.12 | $53.37 | 2,400 |
| 2012-03-12 | $29.08 | $53.30 | 2,000 |
| 2012-03-09 | $29.38 | $53.85 | 1,200 |
| 2012-03-08 | $30.00 | $54.98 | 1,500 |
| 2012-03-07 | $29.59 | $54.23 | 6,600 |
| 2012-03-06 | $29.12 | $53.37 | 2,200 |
| 2012-03-05 | $30.09 | $55.15 | 1,800 |
| 2012-03-02 | $30.18 | $55.31 | 2,200 |
| 2012-03-01 | $29.86 | $54.73 | 4,100 |
| 2012-02-29 | $29.15 | $53.43 | 3,200 |
| 2012-02-28 | $29.05 | $53.24 | 4,700 |
| 2012-02-27 | $29.19 | $53.50 | 800 |
| 2012-02-24 | $29.45 | $53.98 | 21,200 |
| 2012-02-23 | $29.14 | $53.41 | 5,400 |
| 2012-02-22 | $29.42 | $53.92 | 7,100 |
| 2012-02-21 | $29.48 | $54.03 | 2,200 |
| 2012-02-17 | $29.32 | $53.74 | 143,200 |
| 2012-02-16 | $29.51 | $54.09 | 5,900 |
| 2012-02-15 | $29.05 | $53.24 | 3,600 |
| 2012-02-14 | $29.70 | $54.43 | 1,600 |
| 2012-02-13 | $29.62 | $54.29 | 700 |
| 2012-02-10 | $29.50 | $54.07 | 3,600 |
| 2012-02-09 | $29.45 | $53.98 | 5,600 |
| 2012-02-08 | $30.19 | $55.33 | 8,100 |
| 2012-02-07 | $29.70 | $54.43 | 4,100 |
| 2012-02-06 | $28.51 | $52.25 | 6,500 |
| 2012-02-03 | $28.86 | $52.89 | 6,900 |
| 2012-02-02 | $28.78 | $52.75 | 3,400 |
| 2012-02-01 | $29.30 | $53.70 | 3,600 |
| 2012-01-31 | $29.10 | $53.33 | 5,800 |
| 2012-01-30 | $28.97 | $53.10 | 5,700 |
| 2012-01-27 | $29.22 | $53.55 | 3,200 |
| 2012-01-26 | $29.10 | $53.33 | 5,800 |
| 2012-01-25 | $29.06 | $53.26 | 3,000 |
| 2012-01-24 | $29.05 | $53.24 | 4,300 |
| 2012-01-23 | $29.43 | $53.94 | 6,200 |
| 2012-01-20 | $29.81 | $54.64 | 4,000 |
| 2012-01-19 | $29.56 | $54.18 | 3,700 |
| 2012-01-18 | $29.11 | $53.35 | 1,200 |
| 2012-01-17 | $29.97 | $54.93 | 1,100 |
| 2012-01-13 | $29.72 | $54.47 | 4,100 |
| 2012-01-12 | $30.83 | $56.50 | 4,100 |
| 2012-01-11 | $29.80 | $54.62 | 9,300 |
| 2012-01-10 | $30.01 | $55.00 | 1,200 |
| 2012-01-09 | $30.29 | $55.52 | 3,300 |
| 2012-01-06 | $30.41 | $55.74 | 1,800 |
| 2012-01-05 | $30.68 | $56.23 | 1,800 |
| 2012-01-04 | $31.84 | $58.36 | 1,900 |
| 2012-01-03 | $31.94 | $58.54 | 1,700 |