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
- 2001-01-16 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 | $22.65 | $23.41 | 759,000 | — | — |
| 2012-12-28 | $22.30 | $23.05 | 607,400 | — | — |
| 2012-12-27 | $22.41 | $23.16 | 666,200 | — | — |
| 2012-12-26 | $22.24 | $22.98 | 526,600 | — | — |
| 2012-12-24 | $22.38 | $23.13 | 246,800 | — | — |
| 2012-12-21 | $22.42 | $23.18 | 1,833,400 | — | — |
| 2012-12-20 | $22.84 | $23.61 | 912,400 | — | — |
| 2012-12-19 | $22.70 | $23.46 | 940,000 | — | — |
| 2012-12-18 | $22.76 | $23.53 | 1,250,400 | — | — |
| 2012-12-17 | $22.34 | $23.09 | 805,600 | — | — |
| 2012-12-14 | $22.12 | $22.86 | 1,007,600 | — | — |
| 2012-12-13 | $22.36 | $23.11 | 520,000 | — | — |
| 2012-12-12 | $22.50 | $23.25 | 818,200 | — | — |
| 2012-12-11 | $22.39 | $23.14 | 1,971,800 | — | — |
| 2012-12-10 | $22.06 | $22.80 | 2,818,600 | — | — |
| 2012-12-07 | $22.24 | $22.99 | 536,600 | — | — |
| 2012-12-06 | $22.22 | $22.96 | 797,000 | — | — |
| 2012-12-05 | $22.23 | $22.98 | 972,800 | — | — |
| 2012-12-04 | $22.02 | $22.76 | 1,101,600 | — | — |
| 2012-12-03 | $21.74 | $22.47 | 853,200 | — | — |
| 2012-11-30 | $21.96 | $22.69 | 884,200 | — | — |
| 2012-11-29 | $21.93 | $22.67 | 683,400 | — | — |
| 2012-11-28 | $21.83 | $22.57 | 2,066,000 | — | — |
| 2012-11-27 | $21.72 | $22.45 | 1,227,200 | — | — |
| 2012-11-26 | $21.88 | $22.61 | 1,633,800 | — | — |
| 2012-11-23 | $21.64 | $22.37 | 352,000 | — | — |
| 2012-11-21 | $21.25 | $21.96 | 1,203,400 | — | — |
| 2012-11-20 | $20.99 | $21.70 | 1,633,600 | — | — |
| 2012-11-19 | $21.23 | $21.94 | 1,883,800 | — | — |
| 2012-11-16 | $20.94 | $21.64 | 1,460,000 | — | — |
| 2012-11-15 | $20.71 | $21.41 | 910,600 | — | — |
| 2012-11-14 | $20.70 | $21.40 | 2,265,000 | — | — |
| 2012-11-13 | $20.95 | $21.64 | 1,044,000 | — | — |
| 2012-11-12 | $20.89 | $21.58 | 480,600 | — | — |
| 2012-11-09 | $20.73 | $21.42 | 1,768,000 | — | — |
| 2012-11-08 | $20.75 | $21.44 | 1,398,000 | — | — |
| 2012-11-07 | $21.05 | $21.75 | 1,424,000 | — | — |
| 2012-11-06 | $21.62 | $22.33 | 1,542,000 | — | — |
| 2012-11-05 | $21.47 | $22.18 | 777,200 | — | — |
| 2012-11-02 | $21.64 | $22.35 | 1,190,200 | — | — |
| 2012-11-01 | $21.95 | $22.68 | 2,561,800 | — | — |
| 2012-10-31 | $21.38 | $22.08 | 1,745,800 | — | — |
| 2012-10-26 | $21.53 | $22.24 | 1,203,400 | — | — |
| 2012-10-25 | $21.47 | $22.18 | 1,441,400 | — | — |
| 2012-10-24 | $21.35 | $22.06 | 1,633,600 | — | — |
| 2012-10-23 | $21.52 | $22.23 | 1,729,800 | — | — |
| 2012-10-22 | $21.71 | $22.43 | 1,572,800 | — | — |
| 2012-10-19 | $21.71 | $22.43 | 2,159,200 | — | — |
| 2012-10-18 | $21.78 | $22.50 | 874,400 | — | — |
| 2012-10-17 | $21.92 | $22.64 | 1,339,000 | — | — |
| 2012-10-16 | $21.74 | $22.46 | 732,800 | — | — |
| 2012-10-15 | $21.59 | $22.31 | 888,600 | — | — |
| 2012-10-12 | $21.57 | $22.28 | 2,001,800 | — | — |
| 2012-10-11 | $21.50 | $22.21 | 1,942,800 | — | — |
| 2012-10-10 | $21.31 | $22.02 | 1,956,400 | — | — |
| 2012-10-09 | $21.43 | $22.14 | 1,409,600 | — | — |
| 2012-10-08 | $21.67 | $22.38 | 1,175,200 | — | — |
| 2012-10-05 | $21.91 | $22.64 | 1,198,400 | — | — |
| 2012-10-04 | $21.95 | $22.67 | 3,545,200 | — | — |
| 2012-10-03 | $21.39 | $22.09 | 3,377,600 | — | — |
| 2012-10-02 | $21.48 | $22.19 | 2,842,800 | — | — |
| 2012-10-01 | $20.90 | $21.59 | 4,279,600 | — | — |
| 2012-09-28 | $20.92 | $21.61 | 6,518,400 | — | — |
| 2012-09-27 | $21.90 | $22.63 | 1,294,600 | — | — |
| 2012-09-26 | $21.63 | $22.35 | 1,474,000 | — | — |
| 2012-09-25 | $21.79 | $22.51 | 1,856,800 | — | — |
| 2012-09-24 | $21.87 | $22.60 | 1,147,000 | — | — |
| 2012-09-21 | $22.01 | $22.75 | 2,194,800 | — | — |
| 2012-09-20 | $21.80 | $22.52 | 1,177,000 | — | — |
| 2012-09-19 | $21.89 | $22.62 | 1,019,200 | — | — |
| 2012-09-18 | $21.64 | $22.35 | 1,322,600 | — | — |
| 2012-09-17 | $21.82 | $22.54 | 2,281,000 | — | — |
| 2012-09-14 | $21.68 | $22.40 | 1,082,600 | — | — |
| 2012-09-13 | $21.51 | $22.22 | 1,247,800 | — | — |
| 2012-09-12 | $21.31 | $22.01 | 825,400 | — | — |
| 2012-09-11 | $21.25 | $21.95 | 1,514,600 | — | — |
| 2012-09-10 | $21.23 | $21.93 | 1,769,400 | — | — |
| 2012-09-07 | $20.92 | $21.61 | 1,877,800 | — | — |
| 2012-09-06 | $21.05 | $21.74 | 1,370,800 | — | — |
| 2012-09-05 | $20.96 | $21.65 | 1,303,200 | — | — |
| 2012-09-04 | $20.78 | $21.46 | 1,707,600 | — | — |
| 2012-08-31 | $20.83 | $21.52 | 1,001,600 | — | — |
| 2012-08-30 | $20.66 | $21.34 | 1,141,200 | — | — |
| 2012-08-29 | $20.78 | $21.47 | 1,437,800 | — | — |
| 2012-08-28 | $20.78 | $21.47 | 2,121,600 | — | — |
| 2012-08-27 | $20.62 | $21.30 | 2,393,400 | — | — |
| 2012-08-24 | $20.42 | $21.10 | 2,566,600 | — | — |
| 2012-08-23 | $20.11 | $20.78 | 1,815,200 | — | — |
| 2012-08-22 | $20.07 | $20.73 | 2,681,400 | — | — |
| 2012-08-21 | $19.94 | $20.60 | 2,532,600 | — | — |
| 2012-08-20 | $20.17 | $20.84 | 3,069,800 | — | — |
| 2012-08-17 | $20.47 | $21.15 | 2,092,200 | — | — |
| 2012-08-16 | $20.78 | $21.46 | 2,844,200 | — | — |
| 2012-08-15 | $20.59 | $21.28 | 3,023,400 | — | — |
| 2012-08-14 | $21.00 | $21.69 | 1,858,200 | — | — |
| 2012-08-13 | $21.20 | $21.89 | 2,436,800 | — | — |
| 2012-08-10 | $21.47 | $22.17 | 883,600 | — | — |
| 2012-08-09 | $21.33 | $22.03 | 739,600 | — | — |
| 2012-08-08 | $21.53 | $22.23 | 1,881,800 | — | — |
| 2012-08-07 | $21.74 | $22.45 | 1,182,000 | — | — |
| 2012-08-06 | $21.51 | $22.22 | 1,165,200 | — | — |
| 2012-08-03 | $21.34 | $22.04 | 886,000 | — | — |
| 2012-08-02 | $21.01 | $21.70 | 1,143,200 | — | — |
| 2012-08-01 | $21.11 | $21.80 | 1,425,000 | — | — |
| 2012-07-31 | $21.41 | $22.11 | 2,402,200 | — | — |
| 2012-07-30 | $21.83 | $22.55 | 2,087,800 | — | — |
| 2012-07-27 | $22.17 | $22.89 | 4,897,200 | — | — |
| 2012-07-26 | $21.25 | $21.95 | 2,305,200 | — | — |
| 2012-07-25 | $21.38 | $22.07 | 3,197,600 | — | — |
| 2012-07-24 | $20.99 | $21.68 | 1,723,200 | — | — |
| 2012-07-23 | $21.30 | $22.00 | 2,371,200 | — | — |
| 2012-07-20 | $21.67 | $22.38 | 4,780,200 | — | — |
| 2012-07-19 | $22.29 | $23.01 | 2,574,200 | — | — |
| 2012-07-18 | $22.32 | $23.04 | 1,531,600 | — | — |
| 2012-07-17 | $22.06 | $22.78 | 1,814,200 | — | — |
| 2012-07-16 | $22.01 | $22.73 | 1,706,200 | — | — |
| 2012-07-13 | $22.08 | $22.81 | 1,559,000 | — | — |
| 2012-07-12 | $21.72 | $22.43 | 3,374,000 | — | — |
| 2012-07-11 | $21.63 | $22.33 | 1,254,200 | — | — |
| 2012-07-10 | $21.59 | $22.30 | 891,000 | — | — |
| 2012-07-09 | $21.87 | $22.58 | 1,427,800 | — | — |
| 2012-07-06 | $21.88 | $22.59 | 1,033,600 | — | — |
| 2012-07-05 | $22.05 | $22.77 | 1,338,200 | — | — |
| 2012-07-03 | $21.74 | $22.45 | 556,600 | — | — |
| 2012-07-02 | $21.74 | $22.45 | 1,034,800 | — | — |
| 2012-06-29 | $21.62 | $22.32 | 1,914,400 | — | — |
| 2012-06-28 | $20.93 | $21.61 | 1,220,600 | — | — |
| 2012-06-27 | $20.75 | $21.43 | 1,325,400 | — | — |
| 2012-06-26 | $20.27 | $20.93 | 1,926,200 | — | — |
| 2012-06-25 | $20.20 | $20.86 | 1,105,000 | — | — |
| 2012-06-22 | $20.58 | $21.25 | 2,318,000 | — | — |
| 2012-06-21 | $20.37 | $21.04 | 2,177,200 | — | — |
| 2012-06-20 | $21.12 | $21.81 | 1,051,400 | — | — |
| 2012-06-19 | $21.09 | $21.78 | 1,408,400 | — | — |
| 2012-06-18 | $20.75 | $21.43 | 1,151,800 | — | — |
| 2012-06-15 | $20.57 | $21.24 | 1,694,000 | — | — |
| 2012-06-14 | $20.30 | $20.96 | 1,224,400 | — | — |
| 2012-06-13 | $20.24 | $20.90 | 3,869,400 | — | — |
| 2012-06-12 | $21.09 | $21.78 | 724,600 | — | — |
| 2012-06-11 | $20.93 | $21.61 | 672,000 | — | — |
| 2012-06-08 | $21.24 | $21.93 | 1,669,200 | — | — |
| 2012-06-07 | $21.12 | $21.81 | 979,000 | — | — |
| 2012-06-06 | $21.09 | $21.78 | 1,773,000 | — | — |
| 2012-06-05 | $20.69 | $21.37 | 1,088,800 | — | — |
| 2012-06-04 | $20.71 | $21.39 | 935,000 | — | — |
| 2012-06-01 | $20.70 | $21.37 | 1,406,000 | — | — |
| 2012-05-31 | $21.24 | $21.93 | 1,172,400 | — | — |
| 2012-05-30 | $21.30 | $22.00 | 991,200 | — | — |
| 2012-05-29 | $21.58 | $22.28 | 1,221,600 | — | — |
| 2012-05-25 | $21.33 | $22.03 | 888,600 | — | — |
| 2012-05-24 | $21.05 | $21.74 | 1,211,200 | — | — |
| 2012-05-23 | $21.25 | $21.95 | 828,000 | — | — |
| 2012-05-22 | $21.08 | $21.77 | 1,582,800 | — | — |
| 2012-05-21 | $21.15 | $21.84 | 1,383,800 | — | — |
| 2012-05-18 | $20.63 | $21.30 | 1,164,200 | — | — |
| 2012-05-17 | $20.81 | $21.48 | 1,802,800 | — | — |
| 2012-05-16 | $21.23 | $21.92 | 1,576,200 | — | — |
| 2012-05-15 | $21.38 | $22.07 | 1,157,200 | — | — |
| 2012-05-14 | $21.52 | $22.21 | 1,252,000 | — | — |
| 2012-05-11 | $21.70 | $22.39 | 924,000 | — | — |
| 2012-05-10 | $21.68 | $22.38 | 1,590,800 | — | — |
| 2012-05-09 | $21.80 | $22.50 | 1,434,600 | — | — |
| 2012-05-08 | $21.99 | $22.69 | 2,924,400 | — | — |
| 2012-05-07 | $22.21 | $22.92 | 2,428,800 | — | — |
| 2012-05-04 | $22.48 | $23.20 | 4,814,600 | — | — |
| 2012-05-03 | $22.63 | $23.35 | 1,744,000 | — | — |
| 2012-05-02 | $23.18 | $23.93 | 1,725,200 | — | — |
| 2012-05-01 | $23.46 | $24.22 | 2,032,200 | — | — |
| 2012-04-30 | $23.22 | $23.96 | 1,531,600 | — | — |
| 2012-04-27 | $23.36 | $24.11 | 2,218,400 | — | — |
| 2012-04-26 | $23.28 | $24.02 | 2,693,600 | — | — |
| 2012-04-25 | $22.78 | $23.51 | 1,128,000 | — | — |
| 2012-04-24 | $22.37 | $23.09 | 1,596,000 | — | — |
| 2012-04-23 | $22.36 | $23.08 | 1,987,200 | — | — |
| 2012-04-20 | $22.73 | $23.46 | 2,269,800 | — | — |
| 2012-04-19 | $22.59 | $23.32 | 2,780,600 | — | — |
| 2012-04-18 | $22.42 | $23.14 | 2,552,200 | — | — |
| 2012-04-17 | $22.70 | $23.43 | 1,923,600 | — | — |
| 2012-04-16 | $22.36 | $23.07 | 1,062,000 | — | — |
| 2012-04-13 | $22.36 | $23.08 | 1,667,400 | — | — |
| 2012-04-12 | $22.73 | $23.46 | 1,924,600 | — | — |
| 2012-04-11 | $22.24 | $22.95 | 2,587,600 | — | — |
| 2012-04-10 | $22.27 | $22.99 | 3,550,000 | — | — |
| 2012-04-09 | $22.73 | $23.46 | 2,629,000 | — | — |
| 2012-04-05 | $22.83 | $23.56 | 2,185,400 | — | — |
| 2012-04-04 | $23.09 | $23.84 | 2,878,000 | — | — |
| 2012-04-03 | $23.45 | $24.20 | 9,435,600 | — | — |
| 2012-04-02 | $22.87 | $23.61 | 16,351,400 | — | — |
| 2012-03-30 | $23.75 | $24.51 | 7,379,200 | — | — |
| 2012-03-29 | $26.12 | $26.96 | 896,000 | — | — |
| 2012-03-28 | $26.29 | $27.13 | 1,017,400 | — | — |
| 2012-03-27 | $26.64 | $27.49 | 1,291,200 | — | — |
| 2012-03-26 | $26.74 | $27.60 | 567,000 | — | — |
| 2012-03-23 | $26.31 | $27.16 | 611,200 | — | — |
| 2012-03-22 | $26.25 | $27.10 | 750,000 | — | — |
| 2012-03-21 | $26.21 | $27.05 | 810,400 | — | — |
| 2012-03-20 | $26.26 | $27.11 | 842,000 | — | — |
| 2012-03-19 | $26.31 | $27.15 | 685,200 | — | — |
| 2012-03-16 | $26.40 | $27.24 | 952,800 | — | — |
| 2012-03-15 | $26.44 | $27.29 | 656,000 | — | — |
| 2012-03-14 | $26.16 | $27.00 | 766,600 | — | — |
| 2012-03-13 | $26.25 | $27.09 | 1,128,800 | — | — |
| 2012-03-12 | $25.96 | $26.80 | 553,800 | — | — |
| 2012-03-09 | $25.97 | $26.81 | 1,199,400 | — | — |
| 2012-03-08 | $25.70 | $26.52 | 804,600 | — | — |
| 2012-03-07 | $25.47 | $26.28 | 719,800 | — | — |
| 2012-03-06 | $25.38 | $26.19 | 1,136,800 | — | — |
| 2012-03-05 | $25.62 | $26.44 | 1,437,200 | — | — |
| 2012-03-02 | $25.61 | $26.43 | 1,049,400 | — | — |
| 2012-03-01 | $26.05 | $26.89 | 560,000 | — | — |
| 2012-02-29 | $25.81 | $26.64 | 1,310,400 | — | — |
| 2012-02-28 | $26.11 | $26.95 | 722,600 | — | — |
| 2012-02-27 | $25.97 | $26.81 | 999,600 | — | — |
| 2012-02-24 | $25.97 | $26.81 | 908,600 | — | — |
| 2012-02-23 | $25.97 | $26.80 | 608,200 | — | — |
| 2012-02-22 | $25.76 | $26.59 | 712,800 | — | — |
| 2012-02-21 | $25.79 | $26.62 | 585,000 | — | — |
| 2012-02-17 | $26.06 | $26.90 | 471,200 | — | — |
| 2012-02-16 | $26.05 | $26.89 | 745,000 | — | — |
| 2012-02-15 | $25.92 | $26.75 | 1,147,800 | — | — |
| 2012-02-14 | $25.93 | $26.77 | 1,332,200 | — | — |
| 2012-02-13 | $25.63 | $26.45 | 1,318,800 | — | — |
| 2012-02-10 | $25.74 | $26.55 | 1,615,400 | — | — |
| 2012-02-09 | $25.96 | $26.79 | 1,341,600 | — | — |
| 2012-02-08 | $25.75 | $26.57 | 1,802,600 | — | — |
| 2012-02-07 | $25.28 | $26.08 | 770,800 | — | — |
| 2012-02-06 | $25.22 | $26.02 | 653,600 | — | — |
| 2012-02-03 | $25.37 | $26.17 | 1,395,600 | — | — |
| 2012-02-02 | $25.17 | $25.97 | 2,008,200 | — | — |
| 2012-02-01 | $25.09 | $25.89 | 2,146,000 | — | — |
| 2012-01-31 | $25.01 | $25.80 | 1,045,400 | — | — |
| 2012-01-30 | $25.00 | $25.80 | 1,637,200 | — | — |
| 2012-01-27 | $25.11 | $25.91 | 1,759,200 | — | — |
| 2012-01-26 | $25.04 | $25.84 | 1,783,200 | — | — |
| 2012-01-25 | $25.09 | $25.89 | 1,878,600 | — | — |
| 2012-01-24 | $24.28 | $25.05 | 2,060,400 | — | — |
| 2012-01-23 | $24.05 | $24.81 | 2,039,400 | — | — |
| 2012-01-20 | $24.10 | $24.87 | 1,434,000 | — | — |
| 2012-01-19 | $24.32 | $25.09 | 1,923,800 | — | — |
| 2012-01-18 | $24.32 | $25.09 | 912,800 | — | — |
| 2012-01-17 | $23.80 | $24.56 | 1,176,200 | — | — |
| 2012-01-13 | $23.55 | $24.29 | 2,372,800 | — | — |
| 2012-01-12 | $24.03 | $24.79 | 1,681,600 | — | — |
| 2012-01-11 | $24.24 | $25.01 | 1,190,000 | — | — |
| 2012-01-10 | $24.09 | $24.86 | 1,543,800 | — | — |
| 2012-01-09 | $23.70 | $24.45 | 2,574,000 | — | — |
| 2012-01-06 | $23.18 | $23.92 | 5,620,400 | — | — |
| 2012-01-05 | $24.00 | $24.76 | 1,574,400 | — | — |
| 2012-01-04 | $24.11 | $24.87 | 1,657,400 | — | — |
| 2012-01-03 | $24.08 | $24.84 | 1,659,600 | — | — |