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
- 2010-01-05 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 | $26.89 | $26.89 | 2,400 |
| 2012-12-28 | $26.74 | $26.74 | 10,880 |
| 2012-12-27 | $26.88 | $26.87 | 28,640 |
| 2012-12-26 | $27.00 | $27.00 | 1,920 |
| 2012-12-24 | $27.00 | $27.00 | 800 |
| 2012-12-21 | $27.09 | $27.09 | 2,880 |
| 2012-12-20 | $27.73 | $27.72 | 18,880 |
| 2012-12-19 | $27.44 | $27.44 | 400 |
| 2012-12-18 | $27.44 | $27.44 | 2,400 |
| 2012-12-17 | $27.44 | $27.44 | 800 |
| 2012-12-14 | $27.25 | $27.25 | 480 |
| 2012-12-13 | $27.19 | $27.19 | 25,680 |
| 2012-12-12 | $27.46 | $27.46 | 0 |
| 2012-12-11 | $27.46 | $27.46 | 8,080 |
| 2012-12-10 | $27.24 | $27.24 | 640 |
| 2012-12-07 | $26.81 | $26.81 | 2,720 |
| 2012-12-06 | $26.79 | $26.79 | 1,280 |
| 2012-12-05 | $27.11 | $27.11 | 320 |
| 2012-12-04 | $27.03 | $27.02 | 2,000 |
| 2012-12-03 | $26.59 | $26.59 | 0 |
| 2012-11-30 | $26.59 | $26.59 | 20,880 |
| 2012-11-29 | $26.89 | $26.89 | 1,200 |
| 2012-11-28 | $26.56 | $26.56 | 0 |
| 2012-11-27 | $26.56 | $26.56 | 8,480 |
| 2012-11-26 | $26.46 | $26.46 | 160 |
| 2012-11-23 | $26.69 | $26.69 | 1,040 |
| 2012-11-21 | $26.78 | $26.77 | 20,720 |
| 2012-11-20 | $26.19 | $26.19 | 0 |
| 2012-11-19 | $26.19 | $26.19 | 880 |
| 2012-11-16 | $26.28 | $26.27 | 320 |
| 2012-11-15 | $25.84 | $25.84 | 21,280 |
| 2012-11-14 | $26.13 | $26.12 | 1,600 |
| 2012-11-13 | $26.50 | $26.50 | 3,280 |
| 2012-11-12 | $26.69 | $26.69 | 2,560 |
| 2012-11-09 | $27.00 | $27.00 | 25,200 |
| 2012-11-08 | $27.65 | $27.65 | 0 |
| 2012-11-07 | $27.65 | $27.65 | 0 |
| 2012-11-06 | $27.65 | $27.65 | 240 |
| 2012-11-05 | $27.35 | $27.35 | 160 |
| 2012-11-02 | $27.51 | $27.51 | 560 |
| 2012-11-01 | $28.24 | $28.24 | 21,280 |
| 2012-10-31 | $28.15 | $28.15 | 160 |
| 2012-10-26 | $28.60 | $28.60 | 240 |
| 2012-10-25 | $28.63 | $28.62 | 16,560 |
| 2012-10-24 | $27.94 | $27.94 | 800 |
| 2012-10-23 | $27.65 | $27.65 | 240 |
| 2012-10-22 | $28.99 | $28.99 | 0 |
| 2012-10-19 | $28.99 | $28.99 | 0 |
| 2012-10-18 | $28.99 | $28.99 | 0 |
| 2012-10-17 | $28.99 | $28.99 | 0 |
| 2012-10-16 | $28.99 | $28.99 | 160 |
| 2012-10-15 | $28.30 | $28.30 | 0 |
| 2012-10-12 | $28.30 | $28.30 | 0 |
| 2012-10-11 | $28.30 | $28.30 | 24,160 |
| 2012-10-10 | $28.49 | $28.49 | 3,760 |
| 2012-10-09 | $28.92 | $28.92 | 1,760 |
| 2012-10-08 | $29.38 | $29.37 | 0 |
| 2012-10-05 | $29.38 | $29.37 | 320 |
| 2012-10-04 | $28.85 | $28.85 | 0 |
| 2012-10-03 | $28.85 | $28.85 | 0 |
| 2012-10-02 | $28.85 | $28.85 | 0 |
| 2012-10-01 | $28.85 | $28.85 | 320 |
| 2012-09-28 | $28.50 | $28.50 | 320 |
| 2012-09-27 | $28.83 | $28.82 | 400 |
| 2012-09-26 | $28.94 | $28.94 | 240 |
| 2012-09-25 | $29.25 | $29.25 | 1,840 |
| 2012-09-24 | $29.38 | $29.37 | 0 |
| 2012-09-21 | $29.38 | $29.37 | 400 |
| 2012-09-20 | $29.06 | $29.06 | 0 |
| 2012-09-19 | $29.06 | $29.06 | 400 |
| 2012-09-18 | $29.09 | $29.09 | 1,360 |
| 2012-09-17 | $29.00 | $29.00 | 0 |
| 2012-09-14 | $29.00 | $29.00 | 160 |
| 2012-09-13 | $28.42 | $28.42 | 0 |
| 2012-09-12 | $28.42 | $28.42 | 800 |
| 2012-09-11 | $28.81 | $28.81 | 320 |
| 2012-09-10 | $29.00 | $29.00 | 0 |
| 2012-09-07 | $29.00 | $29.00 | 0 |
| 2012-09-06 | $29.00 | $29.00 | 1,040 |
| 2012-09-05 | $27.99 | $27.99 | 960 |
| 2012-09-04 | $28.34 | $28.34 | 0 |
| 2012-08-31 | $28.34 | $28.34 | 240 |
| 2012-08-30 | $28.19 | $28.19 | 1,200 |
| 2012-08-29 | $28.50 | $28.50 | 480 |
| 2012-08-28 | $28.63 | $28.62 | 2,000 |
| 2012-08-27 | $28.76 | $28.76 | 400 |
| 2012-08-24 | $28.73 | $28.72 | 1,680 |
| 2012-08-23 | $28.50 | $28.50 | 160 |
| 2012-08-22 | $28.29 | $28.29 | 720 |
| 2012-08-21 | $28.69 | $28.69 | 3,520 |
| 2012-08-20 | $28.65 | $28.65 | 320 |
| 2012-08-17 | $28.90 | $28.90 | 103,680 |
| 2012-08-16 | $29.05 | $29.05 | 240 |
| 2012-08-15 | $28.88 | $28.87 | 0 |
| 2012-08-14 | $28.88 | $28.87 | 240 |
| 2012-08-13 | $29.14 | $29.14 | 800 |
| 2012-08-10 | $29.29 | $29.29 | 0 |
| 2012-08-09 | $29.29 | $29.29 | 0 |
| 2012-08-08 | $29.29 | $29.29 | 2,640 |
| 2012-08-07 | $29.41 | $29.41 | 0 |
| 2012-08-06 | $29.41 | $29.41 | 320 |
| 2012-08-03 | $29.01 | $29.01 | 160 |
| 2012-08-02 | $28.56 | $28.56 | 320 |
| 2012-08-01 | $28.74 | $28.74 | 320 |
| 2012-07-31 | $28.56 | $28.56 | 1,920 |
| 2012-07-30 | $27.79 | $27.79 | 0 |
| 2012-07-27 | $27.79 | $27.79 | 0 |
| 2012-07-26 | $27.79 | $27.79 | 2,000 |
| 2012-07-25 | $27.39 | $27.39 | 2,640 |
| 2012-07-24 | $28.13 | $28.12 | 800 |
| 2012-07-23 | $28.64 | $28.64 | 0 |
| 2012-07-20 | $28.64 | $28.64 | 560 |
| 2012-07-19 | $28.73 | $28.72 | 880 |
| 2012-07-18 | $28.29 | $28.29 | 0 |
| 2012-07-17 | $28.29 | $28.29 | 160 |
| 2012-07-16 | $28.42 | $28.42 | 2,480 |
| 2012-07-13 | $28.29 | $28.29 | 12,240 |
| 2012-07-12 | $28.48 | $28.47 | 0 |
| 2012-07-11 | $28.48 | $28.47 | 1,600 |
| 2012-07-10 | $28.06 | $28.06 | 240 |
| 2012-07-09 | $28.83 | $28.82 | 7,120 |
| 2012-07-06 | $28.55 | $28.55 | 0 |
| 2012-07-05 | $28.55 | $28.55 | 640 |
| 2012-07-03 | $28.45 | $28.45 | 720 |
| 2012-07-02 | $28.20 | $28.20 | 0 |
| 2012-06-29 | $28.20 | $28.20 | 720 |
| 2012-06-28 | $28.75 | $28.75 | 0 |
| 2012-06-27 | $28.75 | $28.75 | 0 |
| 2012-06-26 | $28.75 | $28.75 | 0 |
| 2012-06-25 | $28.75 | $28.75 | 0 |
| 2012-06-22 | $28.75 | $28.75 | 560 |
| 2012-06-21 | $28.50 | $28.50 | 320 |
| 2012-06-20 | $28.56 | $28.56 | 560 |
| 2012-06-19 | $28.63 | $28.62 | 2,400 |
| 2012-06-18 | $28.11 | $28.11 | 1,280 |
| 2012-06-15 | $28.06 | $28.06 | 0 |
| 2012-06-14 | $28.06 | $28.06 | 1,120 |
| 2012-06-13 | $27.98 | $27.97 | 0 |
| 2012-06-12 | $27.98 | $27.97 | 1,120 |
| 2012-06-11 | $27.60 | $27.60 | 480 |
| 2012-06-08 | $27.63 | $27.62 | 240 |
| 2012-06-07 | $27.49 | $27.49 | 0 |
| 2012-06-06 | $27.49 | $27.49 | 240 |
| 2012-06-05 | $27.35 | $27.35 | 0 |
| 2012-06-04 | $27.35 | $27.35 | 0 |
| 2012-06-01 | $27.35 | $27.35 | 5,440 |
| 2012-05-31 | $27.45 | $27.45 | 0 |
| 2012-05-30 | $27.45 | $27.45 | 0 |
| 2012-05-29 | $27.45 | $27.45 | 0 |
| 2012-05-25 | $27.45 | $27.45 | 160 |
| 2012-05-24 | $27.01 | $27.01 | 0 |
| 2012-05-23 | $27.01 | $27.01 | 400 |
| 2012-05-22 | $27.69 | $27.69 | 1,920 |
| 2012-05-21 | $27.61 | $27.61 | 4,240 |
| 2012-05-18 | $27.94 | $27.94 | 160 |
| 2012-05-17 | $27.61 | $27.61 | 720 |
| 2012-05-16 | $28.38 | $28.37 | 800 |
| 2012-05-15 | $28.58 | $28.57 | 480 |
| 2012-05-14 | $28.40 | $28.40 | 0 |
| 2012-05-11 | $28.40 | $28.40 | 160 |
| 2012-05-10 | $28.76 | $28.76 | 0 |
| 2012-05-09 | $28.76 | $28.76 | 0 |
| 2012-05-08 | $28.76 | $28.76 | 1,600 |
| 2012-05-07 | $29.28 | $29.27 | 320 |
| 2012-05-04 | $29.09 | $29.09 | 1,600 |
| 2012-05-03 | $28.92 | $28.92 | 0 |
| 2012-05-02 | $28.92 | $28.92 | 960 |
| 2012-05-01 | $28.33 | $28.32 | 0 |
| 2012-04-30 | $28.33 | $28.32 | 0 |
| 2012-04-27 | $28.33 | $28.32 | 0 |
| 2012-04-26 | $28.33 | $28.32 | 80 |
| 2012-04-25 | $28.36 | $28.36 | 560 |
| 2012-04-24 | $29.10 | $29.10 | 0 |
| 2012-04-23 | $29.10 | $29.10 | 320 |
| 2012-04-20 | $29.38 | $29.37 | 560 |
| 2012-04-19 | $29.23 | $29.22 | 320 |
| 2012-04-18 | $28.61 | $28.61 | 0 |
| 2012-04-17 | $28.61 | $28.61 | 0 |
| 2012-04-16 | $28.61 | $28.61 | 160 |
| 2012-04-13 | $28.06 | $28.06 | 0 |
| 2012-04-12 | $28.06 | $28.06 | 160 |
| 2012-04-11 | $27.89 | $27.89 | 320 |
| 2012-04-10 | $28.34 | $28.34 | 0 |
| 2012-04-09 | $28.34 | $28.34 | 0 |
| 2012-04-05 | $28.34 | $28.34 | 400 |
| 2012-04-04 | $28.49 | $28.49 | 400 |
| 2012-04-03 | $28.75 | $28.75 | 160 |
| 2012-04-02 | $28.24 | $28.24 | 0 |
| 2012-03-30 | $28.24 | $28.24 | 320 |
| 2012-03-29 | $28.00 | $28.00 | 0 |
| 2012-03-28 | $28.00 | $28.00 | 400 |
| 2012-03-27 | $28.19 | $28.19 | 0 |
| 2012-03-26 | $28.19 | $28.19 | 3,520 |
| 2012-03-23 | $27.73 | $27.72 | 320 |
| 2012-03-22 | $27.96 | $27.96 | 320 |
| 2012-03-21 | $28.58 | $28.57 | 160 |
| 2012-03-20 | $28.14 | $28.14 | 1,520 |
| 2012-03-19 | $28.67 | $28.67 | 160 |
| 2012-03-16 | $27.94 | $27.94 | 3,680 |
| 2012-03-15 | $27.83 | $27.82 | 320 |
| 2012-03-14 | $27.64 | $27.64 | 0 |
| 2012-03-13 | $27.64 | $27.64 | 0 |
| 2012-03-12 | $27.64 | $27.64 | 0 |
| 2012-03-09 | $27.64 | $27.64 | 0 |
| 2012-03-08 | $27.64 | $27.64 | 400 |
| 2012-03-07 | $27.50 | $27.50 | 400 |
| 2012-03-06 | $27.23 | $27.22 | 5,920 |
| 2012-03-05 | $27.64 | $27.64 | 1,040 |
| 2012-03-02 | $27.63 | $27.62 | 0 |
| 2012-03-01 | $27.63 | $27.62 | 160 |
| 2012-02-29 | $27.69 | $27.69 | 0 |
| 2012-02-28 | $27.69 | $27.69 | 320 |
| 2012-02-27 | $27.56 | $27.56 | 240 |
| 2012-02-24 | $27.63 | $27.62 | 5,040 |
| 2012-02-23 | $27.55 | $27.55 | 2,320 |
| 2012-02-22 | $27.61 | $27.61 | 0 |
| 2012-02-21 | $27.61 | $27.61 | 6,560 |
| 2012-02-17 | $28.01 | $28.01 | 0 |
| 2012-02-16 | $28.01 | $28.01 | 0 |
| 2012-02-15 | $28.01 | $28.01 | 0 |
| 2012-02-14 | $28.01 | $28.01 | 400 |
| 2012-02-13 | $27.74 | $27.74 | 0 |
| 2012-02-10 | $27.74 | $27.74 | 800 |
| 2012-02-09 | $27.90 | $27.90 | 0 |
| 2012-02-08 | $27.90 | $27.90 | 0 |
| 2012-02-07 | $27.90 | $27.90 | 0 |
| 2012-02-06 | $27.90 | $27.90 | 0 |
| 2012-02-03 | $27.90 | $27.90 | 0 |
| 2012-02-02 | $27.90 | $27.90 | 160 |
| 2012-02-01 | $27.65 | $27.65 | 0 |
| 2012-01-31 | $27.65 | $27.65 | 80 |
| 2012-01-30 | $27.91 | $27.91 | 0 |
| 2012-01-27 | $27.91 | $27.91 | 0 |
| 2012-01-26 | $27.91 | $27.91 | 0 |
| 2012-01-25 | $27.91 | $27.91 | 480 |
| 2012-01-24 | $27.60 | $27.60 | 240 |
| 2012-01-23 | $28.19 | $28.19 | 0 |
| 2012-01-20 | $28.19 | $28.19 | 640 |
| 2012-01-19 | $27.96 | $27.96 | 0 |
| 2012-01-18 | $27.96 | $27.96 | 0 |
| 2012-01-17 | $27.96 | $27.96 | 1,680 |
| 2012-01-13 | $27.96 | $27.96 | 0 |
| 2012-01-12 | $27.96 | $27.96 | 240 |
| 2012-01-11 | $27.48 | $27.47 | 560 |
| 2012-01-10 | $27.84 | $27.84 | 0 |
| 2012-01-09 | $27.84 | $27.84 | 160 |
| 2012-01-06 | $28.58 | $28.57 | 400 |
| 2012-01-05 | $28.66 | $28.66 | 0 |
| 2012-01-04 | $28.66 | $28.66 | 400 |
| 2012-01-03 | $28.50 | $28.50 | 480 |