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 | $23.86 | $50.10 | 35,750 | — | — |
| 2012-12-28 | $23.02 | $48.33 | 18,625 | — | — |
| 2012-12-27 | $23.13 | $48.55 | 33,625 | — | — |
| 2012-12-26 | $23.14 | $48.59 | 16,875 | — | — |
| 2012-12-24 | $23.34 | $48.99 | 15,875 | — | — |
| 2012-12-21 | $23.50 | $49.34 | 242,000 | — | — |
| 2012-12-20 | $23.78 | $49.91 | 37,875 | — | — |
| 2012-12-19 | $23.59 | $49.53 | 40,000 | — | — |
| 2012-12-18 | $23.70 | $49.74 | 49,875 | — | — |
| 2012-12-17 | $22.91 | $48.10 | 43,500 | — | — |
| 2012-12-14 | $22.14 | $46.47 | 21,250 | — | — |
| 2012-12-13 | $22.40 | $47.02 | 16,875 | — | — |
| 2012-12-12 | $22.64 | $47.53 | 51,875 | — | — |
| 2012-12-11 | $23.49 | $49.31 | 43,125 | — | — |
| 2012-12-10 | $23.02 | $48.32 | 59,750 | — | — |
| 2012-12-07 | $22.48 | $47.19 | 25,625 | — | — |
| 2012-12-06 | $22.38 | $46.97 | 27,625 | — | — |
| 2012-12-05 | $22.22 | $46.64 | 34,625 | — | — |
| 2012-12-04 | $22.39 | $47.01 | 25,000 | — | — |
| 2012-12-03 | $22.18 | $46.55 | 20,500 | — | — |
| 2012-11-30 | $22.26 | $46.74 | 59,125 | — | — |
| 2012-11-29 | $22.44 | $47.11 | 49,125 | — | — |
| 2012-11-28 | $22.02 | $46.22 | 26,625 | — | — |
| 2012-11-27 | $21.98 | $46.15 | 22,625 | — | — |
| 2012-11-26 | $21.98 | $46.15 | 29,375 | — | — |
| 2012-11-23 | $21.86 | $45.90 | 18,500 | — | — |
| 2012-11-21 | $21.44 | $45.01 | 4,375 | — | — |
| 2012-11-20 | $21.23 | $44.57 | 16,000 | — | — |
| 2012-11-19 | $21.31 | $44.74 | 21,125 | — | — |
| 2012-11-16 | $20.89 | $43.85 | 59,000 | — | — |
| 2012-11-15 | $21.04 | $44.17 | 34,125 | — | — |
| 2012-11-14 | $21.20 | $44.50 | 42,375 | — | — |
| 2012-11-13 | $21.49 | $45.11 | 32,000 | — | — |
| 2012-11-12 | $21.43 | $44.82 | 30,125 | — | — |
| 2012-11-09 | $21.20 | $44.34 | 63,750 | — | — |
| 2012-11-08 | $21.08 | $44.09 | 45,875 | — | — |
| 2012-11-07 | $21.40 | $44.76 | 48,000 | — | — |
| 2012-11-06 | $21.92 | $45.84 | 54,250 | — | — |
| 2012-11-05 | $21.83 | $45.66 | 47,375 | — | — |
| 2012-11-02 | $21.64 | $45.26 | 44,375 | — | — |
| 2012-11-01 | $21.68 | $45.34 | 60,750 | — | — |
| 2012-10-31 | $21.60 | $45.17 | 41,875 | — | — |
| 2012-10-26 | $21.14 | $44.22 | 22,750 | — | — |
| 2012-10-25 | $21.24 | $44.42 | 20,750 | — | — |
| 2012-10-24 | $21.09 | $44.10 | 25,875 | — | — |
| 2012-10-23 | $20.96 | $43.84 | 30,750 | — | — |
| 2012-10-22 | $20.96 | $43.84 | 31,750 | — | — |
| 2012-10-19 | $21.16 | $44.25 | 87,750 | — | — |
| 2012-10-18 | $21.90 | $45.81 | 33,750 | — | — |
| 2012-10-17 | $22.36 | $46.76 | 27,250 | — | — |
| 2012-10-16 | $22.25 | $46.53 | 24,125 | — | — |
| 2012-10-15 | $22.14 | $46.31 | 15,625 | — | — |
| 2012-10-12 | $21.89 | $45.78 | 16,000 | — | — |
| 2012-10-11 | $22.04 | $46.09 | 22,500 | — | — |
| 2012-10-10 | $21.90 | $45.81 | 42,875 | — | — |
| 2012-10-09 | $21.69 | $45.36 | 41,875 | — | — |
| 2012-10-08 | $22.30 | $46.65 | 12,125 | — | — |
| 2012-10-05 | $22.42 | $46.88 | 24,625 | — | — |
| 2012-10-04 | $22.51 | $47.08 | 27,500 | — | — |
| 2012-10-03 | $22.22 | $46.46 | 32,125 | — | — |
| 2012-10-02 | $22.17 | $46.36 | 50,500 | — | — |
| 2012-10-01 | $21.77 | $45.53 | 46,875 | — | — |
| 2012-09-28 | $21.60 | $45.17 | 54,750 | — | — |
| 2012-09-27 | $21.67 | $45.33 | 29,250 | — | — |
| 2012-09-26 | $21.62 | $45.22 | 41,125 | — | — |
| 2012-09-25 | $21.74 | $45.46 | 71,625 | — | — |
| 2012-09-24 | $22.64 | $47.35 | 96,750 | — | — |
| 2012-09-21 | $22.98 | $48.05 | 155,250 | — | — |
| 2012-09-20 | $22.73 | $47.53 | 30,000 | — | — |
| 2012-09-19 | $23.05 | $48.20 | 73,375 | — | — |
| 2012-09-18 | $23.52 | $49.19 | 83,750 | — | — |
| 2012-09-17 | $23.31 | $48.76 | 60,125 | — | — |
| 2012-09-14 | $23.29 | $48.70 | 59,125 | — | — |
| 2012-09-13 | $23.12 | $48.35 | 66,250 | — | — |
| 2012-09-12 | $22.48 | $47.02 | 30,000 | — | — |
| 2012-09-11 | $22.14 | $46.31 | 57,250 | — | — |
| 2012-09-10 | $22.09 | $46.20 | 34,500 | — | — |
| 2012-09-07 | $21.94 | $45.89 | 55,750 | — | — |
| 2012-09-06 | $21.61 | $45.19 | 106,750 | — | — |
| 2012-09-05 | $21.55 | $45.07 | 43,000 | — | — |
| 2012-09-04 | $22.09 | $46.20 | 40,875 | — | — |
| 2012-08-31 | $22.03 | $46.08 | 46,125 | — | — |
| 2012-08-30 | $21.99 | $45.99 | 19,875 | — | — |
| 2012-08-29 | $22.10 | $46.21 | 33,625 | — | — |
| 2012-08-28 | $22.20 | $46.43 | 31,625 | — | — |
| 2012-08-27 | $22.23 | $46.50 | 18,375 | — | — |
| 2012-08-24 | $22.35 | $46.75 | 32,250 | — | — |
| 2012-08-23 | $22.32 | $46.68 | 27,000 | — | — |
| 2012-08-22 | $22.16 | $46.35 | 22,250 | — | — |
| 2012-08-21 | $22.05 | $46.11 | 55,000 | — | — |
| 2012-08-20 | $22.96 | $48.02 | 21,125 | — | — |
| 2012-08-17 | $22.92 | $47.94 | 27,000 | — | — |
| 2012-08-16 | $22.37 | $46.78 | 35,500 | — | — |
| 2012-08-15 | $21.90 | $45.79 | 19,500 | — | — |
| 2012-08-14 | $21.62 | $45.21 | 41,000 | — | — |
| 2012-08-13 | $21.88 | $45.76 | 31,000 | — | — |
| 2012-08-10 | $22.26 | $46.40 | 49,375 | — | — |
| 2012-08-09 | $22.46 | $46.80 | 20,875 | — | — |
| 2012-08-08 | $22.14 | $46.15 | 19,000 | — | — |
| 2012-08-07 | $22.06 | $45.96 | 49,375 | — | — |
| 2012-08-06 | $21.92 | $45.68 | 56,125 | — | — |
| 2012-08-03 | $22.02 | $45.90 | 45,000 | — | — |
| 2012-08-02 | $21.42 | $44.65 | 65,250 | — | — |
| 2012-08-01 | $21.32 | $44.43 | 123,875 | — | — |
| 2012-07-31 | $22.21 | $46.28 | 89,000 | — | — |
| 2012-07-30 | $22.22 | $46.31 | 101,125 | — | — |
| 2012-07-27 | $23.66 | $49.31 | 57,750 | — | — |
| 2012-07-26 | $24.02 | $50.05 | 85,000 | — | — |
| 2012-07-25 | $23.14 | $48.21 | 32,125 | — | — |
| 2012-07-24 | $23.40 | $48.76 | 31,625 | — | — |
| 2012-07-23 | $24.10 | $50.23 | 34,875 | — | — |
| 2012-07-20 | $24.54 | $51.13 | 37,000 | — | — |
| 2012-07-19 | $24.78 | $51.63 | 56,500 | — | — |
| 2012-07-18 | $24.98 | $52.05 | 72,000 | — | — |
| 2012-07-17 | $24.56 | $51.18 | 21,625 | — | — |
| 2012-07-16 | $24.22 | $50.46 | 81,625 | — | — |
| 2012-07-13 | $24.67 | $51.41 | 36,000 | — | — |
| 2012-07-12 | $24.18 | $50.40 | 36,125 | — | — |
| 2012-07-11 | $23.98 | $49.96 | 24,000 | — | — |
| 2012-07-10 | $23.84 | $49.68 | 32,125 | — | — |
| 2012-07-09 | $24.56 | $51.18 | 18,375 | — | — |
| 2012-07-06 | $24.44 | $50.93 | 24,750 | — | — |
| 2012-07-05 | $24.77 | $51.61 | 50,250 | — | — |
| 2012-07-03 | $24.74 | $51.56 | 41,875 | — | — |
| 2012-07-02 | $24.37 | $50.78 | 59,875 | — | — |
| 2012-06-29 | $23.84 | $49.68 | 69,125 | — | — |
| 2012-06-28 | $23.30 | $48.56 | 35,000 | — | — |
| 2012-06-27 | $23.26 | $48.48 | 46,250 | — | — |
| 2012-06-26 | $22.67 | $47.25 | 37,125 | — | — |
| 2012-06-25 | $22.41 | $46.70 | 40,375 | — | — |
| 2012-06-22 | $22.91 | $47.75 | 48,625 | — | — |
| 2012-06-21 | $22.44 | $46.76 | 53,875 | — | — |
| 2012-06-20 | $23.43 | $48.83 | 42,375 | — | — |
| 2012-06-19 | $23.66 | $49.30 | 96,875 | — | — |
| 2012-06-18 | $22.60 | $47.10 | 60,625 | — | — |
| 2012-06-15 | $22.58 | $47.06 | 93,875 | — | — |
| 2012-06-14 | $22.03 | $45.91 | 28,875 | — | — |
| 2012-06-13 | $21.67 | $45.16 | 59,250 | — | — |
| 2012-06-12 | $22.38 | $46.65 | 50,625 | — | — |
| 2012-06-11 | $22.03 | $45.91 | 50,750 | — | — |
| 2012-06-08 | $22.70 | $47.31 | 53,250 | — | — |
| 2012-06-07 | $22.41 | $46.70 | 59,125 | — | — |
| 2012-06-06 | $22.78 | $47.46 | 47,625 | — | — |
| 2012-06-05 | $21.71 | $45.25 | 27,125 | — | — |
| 2012-06-04 | $21.62 | $45.05 | 45,000 | — | — |
| 2012-06-01 | $21.59 | $45.00 | 68,375 | — | — |
| 2012-05-31 | $22.41 | $46.70 | 308,000 | — | — |
| 2012-05-30 | $22.08 | $46.01 | 57,875 | — | — |
| 2012-05-29 | $22.54 | $46.96 | 32,750 | — | — |
| 2012-05-25 | $22.53 | $46.95 | 39,125 | — | — |
| 2012-05-24 | $22.77 | $47.45 | 52,250 | — | — |
| 2012-05-23 | $22.71 | $47.33 | 49,500 | — | — |
| 2012-05-22 | $22.26 | $46.38 | 62,750 | — | — |
| 2012-05-21 | $22.50 | $46.90 | 41,500 | — | — |
| 2012-05-18 | $21.95 | $45.75 | 68,750 | — | — |
| 2012-05-17 | $22.01 | $45.86 | 81,375 | — | — |
| 2012-05-16 | $23.04 | $48.01 | 99,500 | — | — |
| 2012-05-15 | $23.19 | $48.33 | 32,625 | — | — |
| 2012-05-14 | $23.12 | $48.18 | 93,625 | — | — |
| 2012-05-11 | $23.29 | $48.53 | 29,250 | — | — |
| 2012-05-10 | $23.46 | $48.73 | 28,000 | — | — |
| 2012-05-09 | $23.23 | $48.25 | 37,625 | — | — |
| 2012-05-08 | $23.31 | $48.41 | 135,375 | — | — |
| 2012-05-07 | $23.23 | $48.25 | 39,875 | — | — |
| 2012-05-04 | $22.90 | $47.55 | 99,125 | — | — |
| 2012-05-03 | $23.08 | $47.93 | 37,250 | — | — |
| 2012-05-02 | $23.21 | $48.20 | 40,625 | — | — |
| 2012-05-01 | $22.88 | $47.52 | 55,000 | — | — |
| 2012-04-30 | $23.04 | $47.85 | 65,750 | — | — |
| 2012-04-27 | $23.74 | $49.29 | 55,625 | — | — |
| 2012-04-26 | $22.81 | $47.37 | 77,875 | — | — |
| 2012-04-25 | $22.98 | $47.72 | 34,625 | — | — |
| 2012-04-24 | $22.78 | $47.30 | 53,375 | — | — |
| 2012-04-23 | $21.90 | $45.49 | 62,375 | — | — |
| 2012-04-20 | $22.70 | $47.13 | 117,000 | — | — |
| 2012-04-19 | $21.71 | $45.09 | 49,125 | — | — |
| 2012-04-18 | $21.95 | $45.59 | 29,000 | — | — |
| 2012-04-17 | $22.30 | $46.30 | 86,125 | — | — |
| 2012-04-16 | $21.75 | $45.17 | 44,750 | — | — |
| 2012-04-13 | $21.64 | $44.94 | 64,125 | — | — |
| 2012-04-12 | $22.10 | $45.89 | 74,750 | — | — |
| 2012-04-11 | $21.94 | $45.57 | 61,250 | — | — |
| 2012-04-10 | $21.70 | $45.06 | 87,125 | — | — |
| 2012-04-09 | $22.14 | $45.97 | 83,250 | — | — |
| 2012-04-05 | $22.73 | $47.20 | 43,750 | — | — |
| 2012-04-04 | $22.90 | $47.57 | 38,750 | — | — |
| 2012-04-03 | $23.33 | $48.45 | 33,000 | — | — |
| 2012-04-02 | $23.93 | $49.69 | 64,375 | — | — |
| 2012-03-30 | $23.34 | $48.48 | 49,625 | — | — |
| 2012-03-29 | $23.65 | $49.11 | 41,625 | — | — |
| 2012-03-28 | $23.62 | $49.05 | 105,250 | — | — |
| 2012-03-27 | $24.08 | $50.01 | 46,875 | — | — |
| 2012-03-26 | $24.35 | $50.57 | 50,125 | — | — |
| 2012-03-23 | $23.59 | $49.00 | 44,000 | — | — |
| 2012-03-22 | $23.33 | $48.45 | 39,500 | — | — |
| 2012-03-21 | $23.83 | $49.49 | 37,625 | — | — |
| 2012-03-20 | $23.83 | $49.49 | 51,750 | — | — |
| 2012-03-19 | $24.58 | $51.04 | 45,750 | — | — |
| 2012-03-16 | $24.55 | $50.99 | 449,875 | — | — |
| 2012-03-15 | $24.12 | $50.09 | 84,250 | — | — |
| 2012-03-14 | $23.86 | $49.56 | 78,250 | — | — |
| 2012-03-13 | $24.25 | $50.36 | 79,625 | — | — |
| 2012-03-12 | $23.76 | $49.34 | 91,125 | — | — |
| 2012-03-09 | $23.46 | $48.71 | 145,250 | — | — |
| 2012-03-08 | $22.37 | $46.45 | 116,250 | — | — |
| 2012-03-07 | $22.31 | $46.34 | 63,250 | — | — |
| 2012-03-06 | $22.12 | $45.94 | 127,875 | — | — |
| 2012-03-05 | $23.17 | $48.12 | 80,625 | — | — |
| 2012-03-02 | $23.86 | $49.56 | 205,875 | — | — |
| 2012-03-01 | $23.72 | $49.26 | 347,000 | — | — |
| 2012-02-29 | $23.10 | $47.97 | 1,384,375 | — | — |
| 2012-02-28 | $25.13 | $52.19 | 125,875 | — | — |
| 2012-02-27 | $26.39 | $54.81 | 151,625 | — | — |
| 2012-02-24 | $25.96 | $53.91 | 118,875 | — | — |
| 2012-02-23 | $26.81 | $55.67 | 45,125 | — | — |
| 2012-02-22 | $26.36 | $54.74 | 40,625 | — | — |
| 2012-02-21 | $26.77 | $55.59 | 59,875 | — | — |
| 2012-02-17 | $27.16 | $56.41 | 55,750 | — | — |
| 2012-02-16 | $26.99 | $56.06 | 66,125 | — | — |
| 2012-02-15 | $25.86 | $53.71 | 51,625 | — | — |
| 2012-02-14 | $26.33 | $54.68 | 27,000 | — | — |
| 2012-02-13 | $26.61 | $55.26 | 87,500 | — | — |
| 2012-02-10 | $26.46 | $54.79 | 92,875 | — | — |
| 2012-02-09 | $26.23 | $54.33 | 93,625 | — | — |
| 2012-02-08 | $26.29 | $54.45 | 95,750 | — | — |
| 2012-02-07 | $27.27 | $56.48 | 33,000 | — | — |
| 2012-02-06 | $27.26 | $56.45 | 28,250 | — | — |
| 2012-02-03 | $27.51 | $56.98 | 83,875 | — | — |
| 2012-02-02 | $25.98 | $53.82 | 44,375 | — | — |
| 2012-02-01 | $26.36 | $54.60 | 72,375 | — | — |
| 2012-01-31 | $25.10 | $51.99 | 54,375 | — | — |
| 2012-01-30 | $25.11 | $52.01 | 36,625 | — | — |
| 2012-01-27 | $25.38 | $52.56 | 37,000 | — | — |
| 2012-01-26 | $25.25 | $52.29 | 31,625 | — | — |
| 2012-01-25 | $25.13 | $52.04 | 27,875 | — | — |
| 2012-01-24 | $24.74 | $51.23 | 50,250 | — | — |
| 2012-01-23 | $24.88 | $51.53 | 47,125 | — | — |
| 2012-01-20 | $25.15 | $52.09 | 69,375 | — | — |
| 2012-01-19 | $24.72 | $51.20 | 101,375 | — | — |
| 2012-01-18 | $23.72 | $49.13 | 64,625 | — | — |
| 2012-01-17 | $23.05 | $47.74 | 57,000 | — | — |
| 2012-01-13 | $22.57 | $46.74 | 23,375 | — | — |
| 2012-01-12 | $22.98 | $47.60 | 21,250 | — | — |
| 2012-01-11 | $22.72 | $47.06 | 18,375 | — | — |
| 2012-01-10 | $22.78 | $47.17 | 36,625 | — | — |
| 2012-01-09 | $22.15 | $45.88 | 42,500 | — | — |
| 2012-01-06 | $22.18 | $45.93 | 34,375 | — | — |
| 2012-01-05 | $22.34 | $46.28 | 30,125 | — | — |
| 2012-01-04 | $22.26 | $46.10 | 39,125 | — | — |
| 2012-01-03 | $22.57 | $46.74 | 53,000 | — | — |