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
- 2001-06-18 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 | $25.04 | $41.40 | 875,200 | — | — |
| 2012-12-28 | $24.70 | $40.84 | 774,000 | — | — |
| 2012-12-27 | $24.99 | $41.32 | 868,900 | — | — |
| 2012-12-26 | $24.81 | $41.02 | 407,300 | — | — |
| 2012-12-24 | $24.75 | $40.92 | 304,800 | — | — |
| 2012-12-21 | $24.95 | $41.25 | 961,000 | — | — |
| 2012-12-20 | $25.02 | $41.37 | 576,000 | — | — |
| 2012-12-19 | $25.08 | $41.46 | 1,045,700 | — | — |
| 2012-12-18 | $24.94 | $41.23 | 676,900 | — | — |
| 2012-12-17 | $24.68 | $40.80 | 977,500 | — | — |
| 2012-12-14 | $24.58 | $40.64 | 495,300 | — | — |
| 2012-12-13 | $24.62 | $40.70 | 834,200 | — | — |
| 2012-12-12 | $24.79 | $40.99 | 900,400 | — | — |
| 2012-12-11 | $24.52 | $40.54 | 534,100 | — | — |
| 2012-12-10 | $24.26 | $40.11 | 501,800 | — | — |
| 2012-12-07 | $24.13 | $39.89 | 678,000 | — | — |
| 2012-12-06 | $24.21 | $40.03 | 1,227,000 | — | — |
| 2012-12-05 | $24.13 | $39.89 | 822,800 | — | — |
| 2012-12-04 | $24.23 | $40.06 | 1,073,300 | — | — |
| 2012-12-03 | $24.14 | $39.91 | 1,344,000 | — | — |
| 2012-11-30 | $24.39 | $40.32 | 502,400 | — | — |
| 2012-11-29 | $24.40 | $40.34 | 945,900 | — | — |
| 2012-11-28 | $24.35 | $40.26 | 903,000 | — | — |
| 2012-11-27 | $24.24 | $40.08 | 845,600 | — | — |
| 2012-11-26 | $24.69 | $40.82 | 1,181,600 | — | — |
| 2012-11-23 | $24.66 | $40.77 | 357,200 | — | — |
| 2012-11-21 | $24.23 | $40.06 | 537,100 | — | — |
| 2012-11-20 | $24.17 | $39.96 | 1,032,500 | — | — |
| 2012-11-19 | $24.36 | $40.27 | 1,431,300 | — | — |
| 2012-11-16 | $23.58 | $38.98 | 930,600 | — | — |
| 2012-11-15 | $23.65 | $39.10 | 1,011,300 | — | — |
| 2012-11-14 | $23.64 | $39.08 | 1,185,400 | — | — |
| 2012-11-13 | $23.62 | $39.05 | 814,700 | — | — |
| 2012-11-12 | $23.99 | $39.66 | 635,800 | — | — |
| 2012-11-09 | $24.00 | $39.68 | 1,032,500 | — | — |
| 2012-11-08 | $23.80 | $39.35 | 968,300 | — | — |
| 2012-11-07 | $24.06 | $39.78 | 1,019,000 | — | — |
| 2012-11-06 | $24.43 | $40.39 | 743,200 | — | — |
| 2012-11-05 | $24.42 | $40.37 | 616,600 | — | — |
| 2012-11-02 | $24.38 | $40.31 | 886,300 | — | — |
| 2012-11-01 | $24.71 | $40.85 | 956,700 | — | — |
| 2012-10-31 | $24.55 | $40.59 | 1,025,600 | — | — |
| 2012-10-26 | $24.65 | $40.75 | 1,050,000 | — | — |
| 2012-10-25 | $24.73 | $40.89 | 1,127,600 | — | — |
| 2012-10-24 | $24.53 | $40.56 | 1,343,200 | — | — |
| 2012-10-23 | $24.74 | $40.90 | 1,306,900 | — | — |
| 2012-10-22 | $25.74 | $42.56 | 737,100 | — | — |
| 2012-10-19 | $25.78 | $42.62 | 874,600 | — | — |
| 2012-10-18 | $26.19 | $43.30 | 652,800 | — | — |
| 2012-10-17 | $26.30 | $43.48 | 868,000 | — | — |
| 2012-10-16 | $26.11 | $43.17 | 816,400 | — | — |
| 2012-10-15 | $25.72 | $42.52 | 677,300 | — | — |
| 2012-10-12 | $25.54 | $42.23 | 484,400 | — | — |
| 2012-10-11 | $25.57 | $42.27 | 1,269,100 | — | — |
| 2012-10-10 | $25.24 | $41.73 | 815,000 | — | — |
| 2012-10-09 | $25.33 | $41.88 | 1,168,500 | — | — |
| 2012-10-08 | $25.60 | $42.32 | 524,100 | — | — |
| 2012-10-05 | $25.51 | $42.18 | 876,800 | — | — |
| 2012-10-04 | $25.53 | $42.21 | 1,157,700 | — | — |
| 2012-10-03 | $25.53 | $42.21 | 811,600 | — | — |
| 2012-10-02 | $25.90 | $42.82 | 828,900 | — | — |
| 2012-10-01 | $25.77 | $42.61 | 914,400 | — | — |
| 2012-09-28 | $25.79 | $42.64 | 715,600 | — | — |
| 2012-09-27 | $26.16 | $43.25 | 704,200 | — | — |
| 2012-09-26 | $25.93 | $42.87 | 1,120,400 | — | — |
| 2012-09-25 | $26.44 | $43.71 | 914,100 | — | — |
| 2012-09-24 | $26.59 | $43.96 | 1,145,000 | — | — |
| 2012-09-21 | $26.82 | $44.34 | 1,860,500 | — | — |
| 2012-09-20 | $26.42 | $43.68 | 973,600 | — | — |
| 2012-09-19 | $26.59 | $43.96 | 1,331,400 | — | — |
| 2012-09-18 | $26.52 | $43.85 | 789,600 | — | — |
| 2012-09-17 | $26.80 | $44.31 | 907,200 | — | — |
| 2012-09-14 | $26.99 | $44.62 | 1,437,400 | — | — |
| 2012-09-13 | $26.39 | $43.63 | 860,500 | — | — |
| 2012-09-12 | $25.82 | $42.69 | 924,800 | — | — |
| 2012-09-11 | $25.97 | $42.94 | 656,200 | — | — |
| 2012-09-10 | $25.69 | $42.47 | 636,300 | — | — |
| 2012-09-07 | $25.99 | $42.97 | 669,700 | — | — |
| 2012-09-06 | $25.72 | $42.52 | 968,600 | — | — |
| 2012-09-05 | $25.20 | $41.66 | 859,100 | — | — |
| 2012-09-04 | $25.49 | $42.14 | 726,800 | — | — |
| 2012-08-31 | $25.57 | $42.27 | 1,153,800 | — | — |
| 2012-08-30 | $25.21 | $41.68 | 681,800 | — | — |
| 2012-08-29 | $25.39 | $41.98 | 911,200 | — | — |
| 2012-08-28 | $25.45 | $42.08 | 998,000 | — | — |
| 2012-08-27 | $25.31 | $41.84 | 1,403,200 | — | — |
| 2012-08-24 | $25.16 | $41.60 | 1,299,300 | — | — |
| 2012-08-23 | $25.22 | $41.70 | 1,072,100 | — | — |
| 2012-08-22 | $25.46 | $42.09 | 893,600 | — | — |
| 2012-08-21 | $25.48 | $42.13 | 995,500 | — | — |
| 2012-08-20 | $25.23 | $41.71 | 1,070,800 | — | — |
| 2012-08-17 | $25.17 | $41.61 | 710,400 | — | — |
| 2012-08-16 | $25.20 | $41.66 | 1,190,800 | — | — |
| 2012-08-15 | $25.14 | $41.56 | 1,015,800 | — | — |
| 2012-08-14 | $25.05 | $41.42 | 765,500 | — | — |
| 2012-08-13 | $24.96 | $41.27 | 984,400 | — | — |
| 2012-08-10 | $25.25 | $41.75 | 834,800 | — | — |
| 2012-08-09 | $25.20 | $41.66 | 936,000 | — | — |
| 2012-08-08 | $25.19 | $41.65 | 1,120,500 | — | — |
| 2012-08-07 | $25.15 | $41.58 | 1,764,900 | — | — |
| 2012-08-06 | $24.46 | $40.44 | 704,500 | — | — |
| 2012-08-03 | $24.35 | $40.26 | 1,131,100 | — | — |
| 2012-08-02 | $23.66 | $39.12 | 1,169,700 | — | — |
| 2012-08-01 | $23.92 | $39.55 | 1,036,100 | — | — |
| 2012-07-31 | $23.79 | $39.33 | 1,408,100 | — | — |
| 2012-07-30 | $24.28 | $40.14 | 928,500 | — | — |
| 2012-07-27 | $24.28 | $40.14 | 1,369,500 | — | — |
| 2012-07-26 | $24.12 | $39.88 | 1,113,200 | — | — |
| 2012-07-25 | $23.27 | $38.47 | 746,100 | — | — |
| 2012-07-24 | $23.24 | $38.42 | 1,132,400 | — | — |
| 2012-07-23 | $23.80 | $39.35 | 841,300 | — | — |
| 2012-07-20 | $24.20 | $40.01 | 1,160,000 | — | — |
| 2012-07-19 | $23.96 | $39.61 | 1,080,100 | — | — |
| 2012-07-18 | $23.73 | $39.23 | 1,078,000 | — | — |
| 2012-07-17 | $23.61 | $39.03 | 1,446,800 | — | — |
| 2012-07-16 | $23.49 | $38.84 | 873,300 | — | — |
| 2012-07-13 | $23.38 | $38.65 | 528,900 | — | — |
| 2012-07-12 | $23.02 | $38.06 | 1,067,100 | — | — |
| 2012-07-11 | $23.48 | $38.82 | 859,500 | — | — |
| 2012-07-10 | $23.29 | $38.51 | 1,501,700 | — | — |
| 2012-07-09 | $23.27 | $38.47 | 1,830,300 | — | — |
| 2012-07-06 | $23.27 | $38.47 | 2,380,700 | — | — |
| 2012-07-05 | $23.80 | $39.35 | 3,191,800 | — | — |
| 2012-07-03 | $24.64 | $40.74 | 1,497,200 | — | — |
| 2012-07-02 | $24.26 | $40.11 | 1,788,000 | — | — |
| 2012-06-29 | $23.86 | $39.45 | 1,984,300 | — | — |
| 2012-06-28 | $22.85 | $37.78 | 1,461,800 | — | — |
| 2012-06-27 | $22.99 | $38.01 | 1,357,300 | — | — |
| 2012-06-26 | $22.42 | $37.07 | 1,208,900 | — | — |
| 2012-06-25 | $22.41 | $37.05 | 1,062,300 | — | — |
| 2012-06-22 | $22.90 | $37.86 | 1,553,000 | — | — |
| 2012-06-21 | $22.80 | $37.70 | 3,269,700 | — | — |
| 2012-06-20 | $23.88 | $39.48 | 1,349,400 | — | — |
| 2012-06-19 | $23.70 | $39.18 | 842,500 | — | — |
| 2012-06-18 | $23.28 | $38.49 | 822,600 | — | — |
| 2012-06-15 | $23.54 | $38.92 | 1,379,500 | — | — |
| 2012-06-14 | $22.89 | $37.84 | 1,207,000 | — | — |
| 2012-06-13 | $22.70 | $37.53 | 1,979,800 | — | — |
| 2012-06-12 | $22.90 | $37.86 | 1,472,000 | — | — |
| 2012-06-11 | $22.48 | $37.17 | 1,888,600 | — | — |
| 2012-06-08 | $22.76 | $37.63 | 1,478,000 | — | — |
| 2012-06-07 | $22.76 | $37.63 | 1,259,700 | — | — |
| 2012-06-06 | $22.82 | $37.73 | 1,463,500 | — | — |
| 2012-06-05 | $22.15 | $36.62 | 1,643,000 | — | — |
| 2012-06-04 | $22.27 | $36.82 | 1,611,200 | — | — |
| 2012-06-01 | $22.26 | $36.80 | 1,484,700 | — | — |
| 2012-05-31 | $22.70 | $37.53 | 1,673,100 | — | — |
| 2012-05-30 | $22.69 | $37.51 | 2,702,400 | — | — |
| 2012-05-29 | $23.29 | $38.51 | 2,094,700 | — | — |
| 2012-05-25 | $23.24 | $38.42 | 1,888,400 | — | — |
| 2012-05-24 | $23.02 | $38.06 | 2,492,000 | — | — |
| 2012-05-23 | $23.13 | $38.24 | 1,839,500 | — | — |
| 2012-05-22 | $23.28 | $38.49 | 1,387,100 | — | — |
| 2012-05-21 | $23.53 | $38.90 | 1,554,500 | — | — |
| 2012-05-18 | $22.97 | $37.98 | 2,680,000 | — | — |
| 2012-05-17 | $23.45 | $38.77 | 2,292,700 | — | — |
| 2012-05-16 | $24.97 | $39.43 | 1,617,900 | — | — |
| 2012-05-15 | $25.11 | $39.65 | 1,740,300 | — | — |
| 2012-05-14 | $25.23 | $39.84 | 1,163,000 | — | — |
| 2012-05-11 | $25.67 | $40.53 | 874,900 | — | — |
| 2012-05-10 | $25.74 | $40.65 | 1,090,100 | — | — |
| 2012-05-09 | $25.48 | $40.23 | 1,412,700 | — | — |
| 2012-05-08 | $25.48 | $40.23 | 1,880,900 | — | — |
| 2012-05-07 | $26.09 | $41.20 | 1,649,600 | — | — |
| 2012-05-04 | $25.71 | $40.60 | 1,194,700 | — | — |
| 2012-05-03 | $26.36 | $41.62 | 909,100 | — | — |
| 2012-05-02 | $26.52 | $41.88 | 1,076,900 | — | — |
| 2012-05-01 | $26.97 | $42.59 | 1,581,300 | — | — |
| 2012-04-30 | $26.91 | $42.49 | 2,143,300 | — | — |
| 2012-04-27 | $26.69 | $42.15 | 1,019,500 | — | — |
| 2012-04-26 | $26.86 | $42.41 | 827,500 | — | — |
| 2012-04-25 | $26.46 | $41.78 | 1,453,000 | — | — |
| 2012-04-24 | $26.38 | $41.66 | 1,656,900 | — | — |
| 2012-04-23 | $26.02 | $41.09 | 1,376,300 | — | — |
| 2012-04-20 | $26.60 | $42.00 | 1,609,800 | — | — |
| 2012-04-19 | $26.64 | $42.07 | 1,751,000 | — | — |
| 2012-04-18 | $26.59 | $41.99 | 1,501,100 | — | — |
| 2012-04-17 | $26.68 | $42.13 | 1,948,100 | — | — |
| 2012-04-16 | $26.06 | $41.15 | 1,300,200 | — | — |
| 2012-04-13 | $25.77 | $40.69 | 1,119,800 | — | — |
| 2012-04-12 | $26.11 | $41.23 | 1,798,800 | — | — |
| 2012-04-11 | $25.72 | $40.61 | 1,013,200 | — | — |
| 2012-04-10 | $25.45 | $40.19 | 2,768,500 | — | — |
| 2012-04-09 | $26.11 | $41.23 | 1,419,200 | — | — |
| 2012-04-05 | $26.42 | $41.72 | 920,500 | — | — |
| 2012-04-04 | $26.60 | $42.00 | 963,200 | — | — |
| 2012-04-03 | $26.98 | $42.60 | 1,359,100 | — | — |
| 2012-04-02 | $27.53 | $43.47 | 1,469,700 | — | — |
| 2012-03-30 | $27.11 | $42.81 | 1,472,900 | — | — |
| 2012-03-29 | $26.66 | $42.10 | 2,108,000 | — | — |
| 2012-03-28 | $27.11 | $42.81 | 1,219,600 | — | — |
| 2012-03-27 | $27.50 | $43.42 | 1,259,900 | — | — |
| 2012-03-26 | $28.08 | $44.34 | 1,759,900 | — | — |
| 2012-03-23 | $27.49 | $43.41 | 1,694,500 | — | — |
| 2012-03-22 | $26.93 | $42.52 | 1,230,100 | — | — |
| 2012-03-21 | $27.51 | $43.44 | 1,852,300 | — | — |
| 2012-03-20 | $27.69 | $43.72 | 2,213,200 | — | — |
| 2012-03-19 | $28.27 | $44.64 | 784,400 | — | — |
| 2012-03-16 | $28.08 | $44.34 | 1,281,600 | — | — |
| 2012-03-15 | $27.89 | $44.04 | 1,351,000 | — | — |
| 2012-03-14 | $27.76 | $43.84 | 1,597,200 | — | — |
| 2012-03-13 | $28.40 | $44.85 | 904,900 | — | — |
| 2012-03-12 | $28.02 | $44.25 | 1,243,100 | — | — |
| 2012-03-09 | $28.02 | $44.25 | 1,550,300 | — | — |
| 2012-03-08 | $28.68 | $45.29 | 1,774,500 | — | — |
| 2012-03-07 | $27.80 | $43.90 | 1,218,600 | — | — |
| 2012-03-06 | $27.33 | $43.16 | 2,042,200 | — | — |
| 2012-03-05 | $28.50 | $45.00 | 1,200,000 | — | — |
| 2012-03-02 | $28.66 | $45.26 | 1,375,700 | — | — |
| 2012-03-01 | $28.92 | $45.67 | 1,612,400 | — | — |
| 2012-02-29 | $28.48 | $44.97 | 2,510,100 | — | — |
| 2012-02-28 | $28.78 | $45.45 | 2,147,900 | — | — |
| 2012-02-27 | $28.48 | $44.97 | 1,847,600 | — | — |
| 2012-02-24 | $28.19 | $44.51 | 1,360,300 | — | — |
| 2012-02-23 | $27.72 | $43.77 | 1,634,000 | — | — |
| 2012-02-22 | $27.50 | $43.42 | 1,821,300 | — | — |
| 2012-02-21 | $26.91 | $42.49 | 2,124,100 | — | — |
| 2012-02-17 | $27.12 | $42.82 | 1,515,500 | — | — |
| 2012-02-16 | $27.54 | $43.49 | 1,198,400 | — | — |
| 2012-02-15 | $27.24 | $43.01 | 1,228,900 | — | — |
| 2012-02-14 | $27.14 | $42.86 | 836,200 | — | — |
| 2012-02-13 | $27.26 | $43.05 | 1,240,100 | — | — |
| 2012-02-10 | $27.10 | $42.79 | 7,480,700 | — | — |
| 2012-02-09 | $26.74 | $42.22 | 2,123,000 | — | — |
| 2012-02-08 | $26.68 | $42.13 | 2,232,400 | — | — |
| 2012-02-07 | $25.97 | $41.01 | 1,341,300 | — | — |
| 2012-02-06 | $25.94 | $40.96 | 858,200 | — | — |
| 2012-02-03 | $25.95 | $40.98 | 1,452,500 | — | — |
| 2012-02-02 | $25.51 | $40.28 | 962,800 | — | — |
| 2012-02-01 | $25.66 | $40.52 | 1,206,200 | — | — |
| 2012-01-31 | $25.26 | $39.89 | 1,265,000 | — | — |
| 2012-01-30 | $25.42 | $40.14 | 921,200 | — | — |
| 2012-01-27 | $25.55 | $40.35 | 780,800 | — | — |
| 2012-01-26 | $25.55 | $40.35 | 1,426,200 | — | — |
| 2012-01-25 | $25.52 | $40.30 | 1,998,700 | — | — |
| 2012-01-24 | $25.20 | $39.79 | 1,441,300 | — | — |
| 2012-01-23 | $25.39 | $40.09 | 2,237,700 | — | — |
| 2012-01-20 | $25.00 | $39.48 | 1,621,100 | — | — |
| 2012-01-19 | $25.00 | $39.48 | 5,317,700 | — | — |
| 2012-01-18 | $25.20 | $39.79 | 1,561,900 | — | — |
| 2012-01-17 | $24.88 | $39.29 | 1,755,600 | — | — |
| 2012-01-13 | $25.00 | $39.48 | 1,734,500 | — | — |
| 2012-01-12 | $25.52 | $40.30 | 1,383,300 | — | — |
| 2012-01-11 | $25.28 | $39.92 | 2,390,300 | — | — |
| 2012-01-10 | $25.82 | $40.77 | 1,986,500 | — | — |
| 2012-01-09 | $25.94 | $40.96 | 2,634,400 | — | — |
| 2012-01-06 | $25.79 | $40.72 | 1,433,600 | — | — |
| 2012-01-05 | $25.98 | $41.02 | 2,677,600 | — | — |
| 2012-01-04 | $26.35 | $41.61 | 5,309,000 | — | — |
| 2012-01-03 | $26.80 | $42.32 | 1,918,600 | — | — |