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
- 1980-03-17 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 | $26.15 | $114.05 | 608,500 | — | — |
| 2012-12-28 | $26.12 | $113.92 | 290,200 | — | — |
| 2012-12-27 | $26.26 | $114.53 | 339,100 | — | — |
| 2012-12-26 | $26.24 | $114.44 | 263,900 | — | — |
| 2012-12-24 | $26.38 | $115.05 | 163,600 | — | — |
| 2012-12-21 | $26.28 | $114.62 | 856,400 | — | — |
| 2012-12-20 | $26.41 | $115.18 | 406,100 | — | — |
| 2012-12-19 | $26.30 | $114.70 | 236,600 | — | — |
| 2012-12-18 | $26.28 | $114.62 | 450,400 | — | — |
| 2012-12-17 | $26.08 | $113.74 | 373,900 | — | — |
| 2012-12-14 | $26.07 | $113.70 | 308,400 | — | — |
| 2012-12-13 | $26.10 | $113.83 | 259,100 | — | — |
| 2012-12-12 | $26.20 | $114.27 | 433,500 | — | — |
| 2012-12-11 | $26.58 | $114.62 | 492,400 | — | — |
| 2012-12-10 | $26.78 | $115.48 | 283,000 | — | — |
| 2012-12-07 | $26.77 | $115.43 | 574,800 | — | — |
| 2012-12-06 | $26.47 | $114.14 | 388,500 | — | — |
| 2012-12-05 | $26.23 | $113.11 | 586,000 | — | — |
| 2012-12-04 | $26.23 | $113.11 | 585,700 | — | — |
| 2012-12-03 | $26.17 | $112.85 | 451,600 | — | — |
| 2012-11-30 | $25.92 | $111.77 | 734,400 | — | — |
| 2012-11-29 | $25.88 | $111.60 | 424,400 | — | — |
| 2012-11-28 | $25.72 | $110.91 | 436,700 | — | — |
| 2012-11-27 | $25.74 | $110.99 | 602,300 | — | — |
| 2012-11-26 | $25.66 | $110.65 | 311,400 | — | — |
| 2012-11-23 | $25.44 | $109.70 | 133,700 | — | — |
| 2012-11-21 | $25.33 | $109.23 | 402,700 | — | — |
| 2012-11-20 | $25.30 | $109.10 | 394,300 | — | — |
| 2012-11-19 | $25.01 | $107.85 | 585,600 | — | — |
| 2012-11-16 | $24.61 | $106.12 | 555,800 | — | — |
| 2012-11-15 | $24.36 | $105.04 | 520,600 | — | — |
| 2012-11-14 | $24.81 | $106.98 | 506,900 | — | — |
| 2012-11-13 | $25.03 | $107.93 | 378,500 | — | — |
| 2012-11-12 | $25.10 | $108.23 | 429,000 | — | — |
| 2012-11-09 | $25.11 | $108.28 | 451,000 | — | — |
| 2012-11-08 | $25.21 | $108.71 | 509,400 | — | — |
| 2012-11-07 | $25.52 | $110.04 | 368,600 | — | — |
| 2012-11-06 | $25.83 | $111.38 | 272,200 | — | — |
| 2012-11-05 | $25.68 | $110.73 | 439,800 | — | — |
| 2012-11-02 | $25.87 | $111.55 | 619,000 | — | — |
| 2012-11-01 | $25.65 | $110.61 | 659,900 | — | — |
| 2012-10-31 | $25.71 | $110.86 | 627,500 | — | — |
| 2012-10-26 | $25.55 | $110.17 | 638,100 | — | — |
| 2012-10-25 | $26.19 | $112.93 | 446,900 | — | — |
| 2012-10-24 | $26.44 | $114.01 | 366,100 | — | — |
| 2012-10-23 | $26.45 | $114.05 | 229,300 | — | — |
| 2012-10-22 | $26.64 | $114.87 | 275,500 | — | — |
| 2012-10-19 | $26.80 | $115.56 | 448,700 | — | — |
| 2012-10-18 | $27.12 | $116.94 | 272,200 | — | — |
| 2012-10-17 | $26.76 | $115.39 | 439,300 | — | — |
| 2012-10-16 | $26.46 | $114.10 | 361,800 | — | — |
| 2012-10-15 | $26.53 | $114.40 | 257,000 | — | — |
| 2012-10-12 | $26.46 | $114.10 | 216,900 | — | — |
| 2012-10-11 | $26.66 | $114.96 | 247,500 | — | — |
| 2012-10-10 | $26.56 | $114.53 | 285,800 | — | — |
| 2012-10-09 | $26.44 | $114.01 | 505,600 | — | — |
| 2012-10-08 | $26.57 | $114.57 | 287,200 | — | — |
| 2012-10-05 | $26.83 | $115.69 | 262,600 | — | — |
| 2012-10-04 | $26.83 | $115.69 | 384,200 | — | — |
| 2012-10-03 | $26.87 | $115.87 | 374,000 | — | — |
| 2012-10-02 | $26.82 | $115.65 | 434,100 | — | — |
| 2012-10-01 | $26.69 | $115.09 | 571,600 | — | — |
| 2012-09-28 | $26.82 | $115.65 | 524,200 | — | — |
| 2012-09-27 | $26.86 | $115.82 | 489,200 | — | — |
| 2012-09-26 | $27.03 | $116.56 | 463,200 | — | — |
| 2012-09-25 | $27.00 | $116.43 | 640,000 | — | — |
| 2012-09-24 | $27.53 | $118.71 | 349,600 | — | — |
| 2012-09-21 | $27.71 | $119.49 | 524,400 | — | — |
| 2012-09-20 | $27.71 | $119.49 | 685,200 | — | — |
| 2012-09-19 | $28.07 | $121.04 | 435,200 | — | — |
| 2012-09-18 | $28.40 | $122.46 | 462,800 | — | — |
| 2012-09-17 | $28.66 | $123.58 | 375,700 | — | — |
| 2012-09-14 | $28.65 | $123.54 | 523,600 | — | — |
| 2012-09-13 | $28.30 | $122.03 | 662,800 | — | — |
| 2012-09-12 | $27.91 | $120.35 | 446,600 | — | — |
| 2012-09-11 | $27.75 | $118.37 | 385,300 | — | — |
| 2012-09-10 | $27.51 | $117.34 | 280,000 | — | — |
| 2012-09-07 | $27.61 | $117.77 | 474,000 | — | — |
| 2012-09-06 | $27.50 | $117.30 | 584,700 | — | — |
| 2012-09-05 | $27.24 | $116.19 | 622,500 | — | — |
| 2012-09-04 | $27.22 | $116.11 | 376,400 | — | — |
| 2012-08-31 | $26.86 | $114.57 | 503,000 | — | — |
| 2012-08-30 | $26.83 | $114.44 | 289,900 | — | — |
| 2012-08-29 | $26.79 | $114.27 | 364,700 | — | — |
| 2012-08-28 | $26.72 | $113.97 | 376,100 | — | — |
| 2012-08-27 | $26.75 | $114.10 | 488,400 | — | — |
| 2012-08-24 | $26.68 | $113.80 | 337,500 | — | — |
| 2012-08-23 | $26.56 | $113.29 | 305,000 | — | — |
| 2012-08-22 | $26.61 | $113.50 | 444,300 | — | — |
| 2012-08-21 | $26.50 | $113.04 | 613,100 | — | — |
| 2012-08-20 | $26.58 | $113.38 | 501,000 | — | — |
| 2012-08-17 | $26.58 | $113.38 | 428,100 | — | — |
| 2012-08-16 | $26.52 | $113.12 | 307,400 | — | — |
| 2012-08-15 | $26.43 | $112.74 | 351,700 | — | — |
| 2012-08-14 | $26.23 | $111.88 | 267,600 | — | — |
| 2012-08-13 | $26.29 | $112.14 | 269,400 | — | — |
| 2012-08-10 | $26.32 | $112.27 | 473,800 | — | — |
| 2012-08-09 | $26.38 | $112.52 | 372,500 | — | — |
| 2012-08-08 | $26.55 | $113.25 | 513,000 | — | — |
| 2012-08-07 | $26.52 | $113.12 | 447,400 | — | — |
| 2012-08-06 | $26.61 | $113.50 | 442,500 | — | — |
| 2012-08-03 | $26.39 | $112.57 | 729,400 | — | — |
| 2012-08-02 | $26.12 | $111.41 | 926,900 | — | — |
| 2012-08-01 | $26.32 | $112.27 | 784,800 | — | — |
| 2012-07-31 | $26.70 | $113.89 | 807,500 | — | — |
| 2012-07-30 | $26.62 | $113.55 | 1,988,800 | — | — |
| 2012-07-27 | $26.24 | $111.93 | 2,932,700 | — | — |
| 2012-07-26 | $27.69 | $118.11 | 432,700 | — | — |
| 2012-07-25 | $27.72 | $118.24 | 374,800 | — | — |
| 2012-07-24 | $27.79 | $118.54 | 405,400 | — | — |
| 2012-07-23 | $27.91 | $119.05 | 257,600 | — | — |
| 2012-07-20 | $28.12 | $119.95 | 476,500 | — | — |
| 2012-07-19 | $28.23 | $120.41 | 320,200 | — | — |
| 2012-07-18 | $28.63 | $122.12 | 342,200 | — | — |
| 2012-07-17 | $28.84 | $123.02 | 302,100 | — | — |
| 2012-07-16 | $28.62 | $122.08 | 330,100 | — | — |
| 2012-07-13 | $28.76 | $122.67 | 311,100 | — | — |
| 2012-07-12 | $28.57 | $121.86 | 670,100 | — | — |
| 2012-07-11 | $28.68 | $122.33 | 333,100 | — | — |
| 2012-07-10 | $28.75 | $122.63 | 355,500 | — | — |
| 2012-07-09 | $28.82 | $122.93 | 284,600 | — | — |
| 2012-07-06 | $28.84 | $123.02 | 230,700 | — | — |
| 2012-07-05 | $28.79 | $122.80 | 256,700 | — | — |
| 2012-07-03 | $29.01 | $123.74 | 158,200 | — | — |
| 2012-07-02 | $28.86 | $123.10 | 377,300 | — | — |
| 2012-06-29 | $28.45 | $121.35 | 536,600 | — | — |
| 2012-06-28 | $27.60 | $117.73 | 393,400 | — | — |
| 2012-06-27 | $27.39 | $116.83 | 442,900 | — | — |
| 2012-06-26 | $27.12 | $115.68 | 366,900 | — | — |
| 2012-06-25 | $27.17 | $115.89 | 526,300 | — | — |
| 2012-06-22 | $27.13 | $115.72 | 989,200 | — | — |
| 2012-06-21 | $27.28 | $116.36 | 537,300 | — | — |
| 2012-06-20 | $27.86 | $118.84 | 398,300 | — | — |
| 2012-06-19 | $28.18 | $120.20 | 361,100 | — | — |
| 2012-06-18 | $27.83 | $118.71 | 353,000 | — | — |
| 2012-06-15 | $27.61 | $117.77 | 452,600 | — | — |
| 2012-06-14 | $27.43 | $117.00 | 486,400 | — | — |
| 2012-06-13 | $27.20 | $116.02 | 471,500 | — | — |
| 2012-06-12 | $27.93 | $117.28 | 277,200 | — | — |
| 2012-06-11 | $27.73 | $116.44 | 409,400 | — | — |
| 2012-06-08 | $28.44 | $119.42 | 349,800 | — | — |
| 2012-06-07 | $28.16 | $118.25 | 629,100 | — | — |
| 2012-06-06 | $28.38 | $119.17 | 608,500 | — | — |
| 2012-06-05 | $27.96 | $117.41 | 589,900 | — | — |
| 2012-06-04 | $27.30 | $114.64 | 416,500 | — | — |
| 2012-06-01 | $27.52 | $115.56 | 426,700 | — | — |
| 2012-05-31 | $28.14 | $118.17 | 614,400 | — | — |
| 2012-05-30 | $27.99 | $117.54 | 526,800 | — | — |
| 2012-05-29 | $28.55 | $119.89 | 648,200 | — | — |
| 2012-05-25 | $28.38 | $119.17 | 286,700 | — | — |
| 2012-05-24 | $28.60 | $120.10 | 324,900 | — | — |
| 2012-05-23 | $28.50 | $119.68 | 529,000 | — | — |
| 2012-05-22 | $28.51 | $119.72 | 578,600 | — | — |
| 2012-05-21 | $28.46 | $119.51 | 406,600 | — | — |
| 2012-05-18 | $27.87 | $117.03 | 573,400 | — | — |
| 2012-05-17 | $28.31 | $118.88 | 671,400 | — | — |
| 2012-05-16 | $29.06 | $122.03 | 430,600 | — | — |
| 2012-05-15 | $29.35 | $123.25 | 712,600 | — | — |
| 2012-05-14 | $29.74 | $124.88 | 291,000 | — | — |
| 2012-05-11 | $30.17 | $126.69 | 236,000 | — | — |
| 2012-05-10 | $30.05 | $126.19 | 193,100 | — | — |
| 2012-05-09 | $30.17 | $126.69 | 346,300 | — | — |
| 2012-05-08 | $30.25 | $127.03 | 557,800 | — | — |
| 2012-05-07 | $30.01 | $126.02 | 358,700 | — | — |
| 2012-05-04 | $29.51 | $123.92 | 310,000 | — | — |
| 2012-05-03 | $29.77 | $125.01 | 335,100 | — | — |
| 2012-05-02 | $29.77 | $125.01 | 346,200 | — | — |
| 2012-05-01 | $29.82 | $125.22 | 397,600 | — | — |
| 2012-04-30 | $29.55 | $124.09 | 407,600 | — | — |
| 2012-04-27 | $29.59 | $124.25 | 577,700 | — | — |
| 2012-04-26 | $30.22 | $126.90 | 456,800 | — | — |
| 2012-04-25 | $29.86 | $125.39 | 440,700 | — | — |
| 2012-04-24 | $29.23 | $122.74 | 498,500 | — | — |
| 2012-04-23 | $29.01 | $121.82 | 271,800 | — | — |
| 2012-04-20 | $29.50 | $123.88 | 382,500 | — | — |
| 2012-04-19 | $29.02 | $121.86 | 347,800 | — | — |
| 2012-04-18 | $28.98 | $121.69 | 417,000 | — | — |
| 2012-04-17 | $29.11 | $122.24 | 552,900 | — | — |
| 2012-04-16 | $29.08 | $122.11 | 350,000 | — | — |
| 2012-04-13 | $28.75 | $120.73 | 237,500 | — | — |
| 2012-04-12 | $28.92 | $121.44 | 504,900 | — | — |
| 2012-04-11 | $28.81 | $120.98 | 333,600 | — | — |
| 2012-04-10 | $28.63 | $120.22 | 504,900 | — | — |
| 2012-04-09 | $29.02 | $121.86 | 298,400 | — | — |
| 2012-04-05 | $29.31 | $123.08 | 196,500 | — | — |
| 2012-04-04 | $29.42 | $123.54 | 349,900 | — | — |
| 2012-04-03 | $29.70 | $124.72 | 298,500 | — | — |
| 2012-04-02 | $29.82 | $125.22 | 471,300 | — | — |
| 2012-03-30 | $29.70 | $124.72 | 399,500 | — | — |
| 2012-03-29 | $29.55 | $124.09 | 363,200 | — | — |
| 2012-03-28 | $29.59 | $124.25 | 322,300 | — | — |
| 2012-03-27 | $29.59 | $124.25 | 328,600 | — | — |
| 2012-03-26 | $29.56 | $124.13 | 390,400 | — | — |
| 2012-03-23 | $29.40 | $123.46 | 500,500 | — | — |
| 2012-03-22 | $29.42 | $123.54 | 310,600 | — | — |
| 2012-03-21 | $29.63 | $124.42 | 201,900 | — | — |
| 2012-03-20 | $29.79 | $125.09 | 230,900 | — | — |
| 2012-03-19 | $29.90 | $125.56 | 496,700 | — | — |
| 2012-03-16 | $29.71 | $124.76 | 533,500 | — | — |
| 2012-03-15 | $29.70 | $124.72 | 301,900 | — | — |
| 2012-03-14 | $29.69 | $124.67 | 314,600 | — | — |
| 2012-03-13 | $29.92 | $125.64 | 455,400 | — | — |
| 2012-03-12 | $29.68 | $122.81 | 316,000 | — | — |
| 2012-03-09 | $29.44 | $121.82 | 491,300 | — | — |
| 2012-03-08 | $29.51 | $122.11 | 385,300 | — | — |
| 2012-03-07 | $29.50 | $122.06 | 313,500 | — | — |
| 2012-03-06 | $29.48 | $121.98 | 341,600 | — | — |
| 2012-03-05 | $29.87 | $123.60 | 261,600 | — | — |
| 2012-03-02 | $29.56 | $122.31 | 335,800 | — | — |
| 2012-03-01 | $29.68 | $122.81 | 332,100 | — | — |
| 2012-02-29 | $29.62 | $122.56 | 454,200 | — | — |
| 2012-02-28 | $29.81 | $123.35 | 689,900 | — | — |
| 2012-02-27 | $29.81 | $123.35 | 300,700 | — | — |
| 2012-02-24 | $29.90 | $123.72 | 345,500 | — | — |
| 2012-02-23 | $29.78 | $123.22 | 437,500 | — | — |
| 2012-02-22 | $29.37 | $121.53 | 461,000 | — | — |
| 2012-02-21 | $29.54 | $122.23 | 679,900 | — | — |
| 2012-02-17 | $30.06 | $124.38 | 600,500 | — | — |
| 2012-02-16 | $30.29 | $125.33 | 648,300 | — | — |
| 2012-02-15 | $30.08 | $124.46 | 609,000 | — | — |
| 2012-02-14 | $30.05 | $124.34 | 403,200 | — | — |
| 2012-02-13 | $30.73 | $127.15 | 846,200 | — | — |
| 2012-02-10 | $30.29 | $125.33 | 358,000 | — | — |
| 2012-02-09 | $30.58 | $126.53 | 274,700 | — | — |
| 2012-02-08 | $30.83 | $127.57 | 450,700 | — | — |
| 2012-02-07 | $30.77 | $127.32 | 564,700 | — | — |
| 2012-02-06 | $30.89 | $127.82 | 209,800 | — | — |
| 2012-02-03 | $30.99 | $128.23 | 488,900 | — | — |
| 2012-02-02 | $30.50 | $126.20 | 451,400 | — | — |
| 2012-02-01 | $30.55 | $126.41 | 704,200 | — | — |
| 2012-01-31 | $29.80 | $123.31 | 615,200 | — | — |
| 2012-01-30 | $29.65 | $122.69 | 444,500 | — | — |
| 2012-01-27 | $29.85 | $123.51 | 266,800 | — | — |
| 2012-01-26 | $29.83 | $123.43 | 1,086,900 | — | — |
| 2012-01-25 | $29.66 | $122.73 | 424,500 | — | — |
| 2012-01-24 | $29.52 | $122.15 | 477,000 | — | — |
| 2012-01-23 | $29.24 | $120.99 | 435,300 | — | — |
| 2012-01-20 | $29.07 | $120.29 | 509,300 | — | — |
| 2012-01-19 | $28.77 | $119.04 | 421,700 | — | — |
| 2012-01-18 | $28.61 | $118.38 | 493,700 | — | — |
| 2012-01-17 | $28.36 | $117.35 | 736,300 | — | — |
| 2012-01-13 | $28.06 | $116.11 | 846,700 | — | — |
| 2012-01-12 | $28.06 | $116.11 | 918,300 | — | — |
| 2012-01-11 | $28.09 | $116.23 | 479,300 | — | — |
| 2012-01-10 | $27.83 | $115.15 | 367,100 | — | — |
| 2012-01-09 | $27.52 | $113.87 | 293,600 | — | — |
| 2012-01-06 | $27.65 | $114.41 | 636,900 | — | — |
| 2012-01-05 | $27.69 | $114.58 | 628,200 | — | — |
| 2012-01-04 | $27.27 | $112.84 | 676,000 | — | — |
| 2012-01-03 | $27.78 | $114.95 | 512,900 | — | — |