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
- 2012-01-25 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 | $29.72 | $29.72 | 468,800 | — | — |
| 2012-12-28 | $29.01 | $29.01 | 291,900 | — | — |
| 2012-12-27 | $29.03 | $29.03 | 408,300 | — | — |
| 2012-12-26 | $29.38 | $29.38 | 237,500 | — | — |
| 2012-12-24 | $30.01 | $30.01 | 246,500 | — | — |
| 2012-12-21 | $30.72 | $30.72 | 847,800 | — | — |
| 2012-12-20 | $30.30 | $30.30 | 769,900 | — | — |
| 2012-12-19 | $30.72 | $30.72 | 829,700 | — | — |
| 2012-12-18 | $31.85 | $31.85 | 756,800 | — | — |
| 2012-12-17 | $31.13 | $31.13 | 651,100 | — | — |
| 2012-12-14 | $30.70 | $30.70 | 538,700 | — | — |
| 2012-12-13 | $30.93 | $30.93 | 820,700 | — | — |
| 2012-12-12 | $30.62 | $30.62 | 458,900 | — | — |
| 2012-12-11 | $30.49 | $30.49 | 776,000 | — | — |
| 2012-12-10 | $29.79 | $29.79 | 879,700 | — | — |
| 2012-12-07 | $29.47 | $29.47 | 787,800 | — | — |
| 2012-12-06 | $28.84 | $28.84 | 600,000 | — | — |
| 2012-12-05 | $29.03 | $29.03 | 671,800 | — | — |
| 2012-12-04 | $29.35 | $29.35 | 496,400 | — | — |
| 2012-12-03 | $29.49 | $29.49 | 575,000 | — | — |
| 2012-11-30 | $29.90 | $29.90 | 4,977,100 | — | — |
| 2012-11-29 | $30.80 | $30.80 | 697,100 | — | — |
| 2012-11-28 | $31.28 | $31.28 | 3,465,900 | — | — |
| 2012-11-27 | $29.46 | $29.46 | 845,000 | — | — |
| 2012-11-26 | $29.70 | $29.70 | 436,400 | — | — |
| 2012-11-23 | $30.40 | $30.40 | 114,400 | — | — |
| 2012-11-21 | $30.11 | $30.11 | 323,000 | — | — |
| 2012-11-20 | $30.17 | $30.17 | 1,028,800 | — | — |
| 2012-11-19 | $30.84 | $30.84 | 440,900 | — | — |
| 2012-11-16 | $30.87 | $30.87 | 460,500 | — | — |
| 2012-11-15 | $29.50 | $29.50 | 463,200 | — | — |
| 2012-11-14 | $29.06 | $29.06 | 482,900 | — | — |
| 2012-11-13 | $29.24 | $29.24 | 342,600 | — | — |
| 2012-11-12 | $29.06 | $29.06 | 192,400 | — | — |
| 2012-11-09 | $28.62 | $28.62 | 398,100 | — | — |
| 2012-11-08 | $28.68 | $28.68 | 396,900 | — | — |
| 2012-11-07 | $29.29 | $29.29 | 372,600 | — | — |
| 2012-11-06 | $29.99 | $29.99 | 287,000 | — | — |
| 2012-11-05 | $31.40 | $31.40 | 350,300 | — | — |
| 2012-11-02 | $30.06 | $30.06 | 238,400 | — | — |
| 2012-11-01 | $31.74 | $31.74 | 693,700 | — | — |
| 2012-10-31 | $30.64 | $30.64 | 422,900 | — | — |
| 2012-10-26 | $29.56 | $29.56 | 400,900 | — | — |
| 2012-10-25 | $29.93 | $29.93 | 364,500 | — | — |
| 2012-10-24 | $30.06 | $30.06 | 326,500 | — | — |
| 2012-10-23 | $29.94 | $29.94 | 747,400 | — | — |
| 2012-10-22 | $28.76 | $28.76 | 366,000 | — | — |
| 2012-10-19 | $28.70 | $28.70 | 466,800 | — | — |
| 2012-10-18 | $29.37 | $29.37 | 341,000 | — | — |
| 2012-10-17 | $29.59 | $29.59 | 451,200 | — | — |
| 2012-10-16 | $31.00 | $31.00 | 408,300 | — | — |
| 2012-10-15 | $31.00 | $31.00 | 602,500 | — | — |
| 2012-10-12 | $30.17 | $30.17 | 376,600 | — | — |
| 2012-10-11 | $30.24 | $30.24 | 314,200 | — | — |
| 2012-10-10 | $29.96 | $29.96 | 1,112,100 | — | — |
| 2012-10-09 | $30.84 | $30.84 | 739,100 | — | — |
| 2012-10-08 | $31.85 | $31.85 | 300,600 | — | — |
| 2012-10-05 | $31.87 | $31.87 | 828,000 | — | — |
| 2012-10-04 | $32.15 | $32.15 | 1,072,700 | — | — |
| 2012-10-03 | $30.97 | $30.97 | 301,700 | — | — |
| 2012-10-02 | $30.72 | $30.72 | 802,700 | — | — |
| 2012-10-01 | $31.17 | $31.17 | 572,400 | — | — |
| 2012-09-28 | $31.05 | $31.05 | 597,200 | — | — |
| 2012-09-27 | $30.97 | $30.97 | 411,900 | — | — |
| 2012-09-26 | $29.59 | $29.59 | 416,500 | — | — |
| 2012-09-25 | $30.11 | $30.11 | 1,227,200 | — | — |
| 2012-09-24 | $31.10 | $31.10 | 348,400 | — | — |
| 2012-09-21 | $31.34 | $31.34 | 507,800 | — | — |
| 2012-09-20 | $31.30 | $31.30 | 385,300 | — | — |
| 2012-09-19 | $31.31 | $31.31 | 428,700 | — | — |
| 2012-09-18 | $31.13 | $31.13 | 368,800 | — | — |
| 2012-09-17 | $31.26 | $31.26 | 673,500 | — | — |
| 2012-09-14 | $30.63 | $30.63 | 400,200 | — | — |
| 2012-09-13 | $30.57 | $30.57 | 483,200 | — | — |
| 2012-09-12 | $30.14 | $30.14 | 409,500 | — | — |
| 2012-09-11 | $30.65 | $30.65 | 491,100 | — | — |
| 2012-09-10 | $30.23 | $30.23 | 1,078,000 | — | — |
| 2012-09-07 | $31.30 | $31.30 | 1,381,800 | — | — |
| 2012-09-06 | $31.98 | $31.98 | 939,900 | — | — |
| 2012-09-05 | $32.25 | $32.25 | 2,845,200 | — | — |
| 2012-09-04 | $29.35 | $29.35 | 747,400 | — | — |
| 2012-08-31 | $28.55 | $28.55 | 181,500 | — | — |
| 2012-08-30 | $28.09 | $28.09 | 155,600 | — | — |
| 2012-08-29 | $28.38 | $28.38 | 253,500 | — | — |
| 2012-08-28 | $28.03 | $28.03 | 569,100 | — | — |
| 2012-08-27 | $27.63 | $27.63 | 264,000 | — | — |
| 2012-08-24 | $27.64 | $27.64 | 272,200 | — | — |
| 2012-08-23 | $27.87 | $27.87 | 400,200 | — | — |
| 2012-08-22 | $27.94 | $27.94 | 341,800 | — | — |
| 2012-08-21 | $27.67 | $27.67 | 372,700 | — | — |
| 2012-08-20 | $26.97 | $26.97 | 221,700 | — | — |
| 2012-08-17 | $26.99 | $26.99 | 260,600 | — | — |
| 2012-08-16 | $26.37 | $26.37 | 328,500 | — | — |
| 2012-08-15 | $25.47 | $25.47 | 628,000 | — | — |
| 2012-08-14 | $24.64 | $24.64 | 400,200 | — | — |
| 2012-08-13 | $24.81 | $24.81 | 199,700 | — | — |
| 2012-08-10 | $25.29 | $25.29 | 265,600 | — | — |
| 2012-08-09 | $25.37 | $25.37 | 399,100 | — | — |
| 2012-08-08 | $25.74 | $25.74 | 215,100 | — | — |
| 2012-08-07 | $26.27 | $26.27 | 349,500 | — | — |
| 2012-08-06 | $26.50 | $26.50 | 254,400 | — | — |
| 2012-08-03 | $26.92 | $26.92 | 590,700 | — | — |
| 2012-08-02 | $25.74 | $25.74 | 190,800 | — | — |
| 2012-08-01 | $25.69 | $25.69 | 308,100 | — | — |
| 2012-07-31 | $25.66 | $25.66 | 367,100 | — | — |
| 2012-07-30 | $25.66 | $25.66 | 423,700 | — | — |
| 2012-07-27 | $25.86 | $25.86 | 360,000 | — | — |
| 2012-07-26 | $25.14 | $25.14 | 477,300 | — | — |
| 2012-07-25 | $24.51 | $24.51 | 606,400 | — | — |
| 2012-07-24 | $25.00 | $25.00 | 472,900 | — | — |
| 2012-07-23 | $25.48 | $25.48 | 1,424,300 | — | — |
| 2012-07-20 | $27.68 | $27.68 | 751,000 | — | — |
| 2012-07-19 | $28.08 | $28.08 | 334,900 | — | — |
| 2012-07-18 | $26.68 | $26.68 | 244,200 | — | — |
| 2012-07-17 | $26.88 | $26.88 | 344,500 | — | — |
| 2012-07-16 | $25.47 | $25.47 | 129,000 | — | — |
| 2012-07-13 | $24.69 | $24.69 | 401,500 | — | — |
| 2012-07-12 | $23.66 | $23.66 | 289,200 | — | — |
| 2012-07-11 | $24.21 | $24.21 | 195,800 | — | — |
| 2012-07-10 | $25.35 | $25.35 | 303,200 | — | — |
| 2012-07-09 | $25.28 | $25.28 | 360,200 | — | — |
| 2012-07-06 | $26.79 | $26.79 | 157,800 | — | — |
| 2012-07-05 | $27.11 | $27.11 | 125,400 | — | — |
| 2012-07-03 | $27.78 | $27.78 | 138,200 | — | — |
| 2012-07-02 | $28.15 | $28.15 | 202,800 | — | — |
| 2012-06-29 | $28.12 | $28.12 | 201,100 | — | — |
| 2012-06-28 | $26.89 | $26.89 | 230,100 | — | — |
| 2012-06-27 | $29.19 | $29.19 | 262,500 | — | — |
| 2012-06-26 | $29.00 | $29.00 | 286,400 | — | — |
| 2012-06-25 | $28.75 | $28.75 | 408,000 | — | — |
| 2012-06-22 | $29.12 | $29.12 | 1,623,100 | — | — |
| 2012-06-21 | $28.30 | $28.30 | 401,400 | — | — |
| 2012-06-20 | $29.36 | $29.36 | 220,600 | — | — |
| 2012-06-19 | $28.76 | $28.76 | 169,900 | — | — |
| 2012-06-18 | $27.60 | $27.60 | 203,800 | — | — |
| 2012-06-15 | $26.72 | $26.72 | 440,500 | — | — |
| 2012-06-14 | $25.84 | $25.84 | 252,200 | — | — |
| 2012-06-13 | $25.07 | $25.07 | 358,000 | — | — |
| 2012-06-12 | $24.27 | $24.27 | 323,500 | — | — |
| 2012-06-11 | $24.22 | $24.22 | 318,300 | — | — |
| 2012-06-08 | $23.46 | $23.46 | 370,900 | — | — |
| 2012-06-07 | $22.77 | $22.77 | 434,100 | — | — |
| 2012-06-06 | $24.07 | $24.07 | 904,000 | — | — |
| 2012-06-05 | $24.26 | $24.26 | 54,200 | — | — |
| 2012-06-04 | $23.03 | $23.03 | 232,200 | — | — |
| 2012-06-01 | $24.19 | $24.19 | 172,100 | — | — |
| 2012-05-31 | $25.91 | $25.91 | 228,700 | — | — |
| 2012-05-30 | $25.70 | $25.70 | 106,400 | — | — |
| 2012-05-29 | $26.66 | $26.66 | 63,900 | — | — |
| 2012-05-25 | $26.20 | $26.20 | 82,500 | — | — |
| 2012-05-24 | $26.50 | $26.50 | 97,400 | — | — |
| 2012-05-23 | $26.92 | $26.92 | 109,000 | — | — |
| 2012-05-22 | $26.25 | $26.25 | 105,900 | — | — |
| 2012-05-21 | $26.00 | $26.00 | 170,600 | — | — |
| 2012-05-18 | $25.45 | $25.45 | 174,900 | — | — |
| 2012-05-17 | $25.38 | $25.38 | 123,900 | — | — |
| 2012-05-16 | $25.90 | $25.90 | 179,500 | — | — |
| 2012-05-15 | $27.11 | $27.11 | 220,000 | — | — |
| 2012-05-14 | $26.72 | $26.72 | 280,800 | — | — |
| 2012-05-11 | $25.77 | $25.77 | 202,000 | — | — |
| 2012-05-10 | $23.14 | $23.14 | 2,286,400 | — | — |
| 2012-05-09 | $25.17 | $25.17 | 156,300 | — | — |
| 2012-05-08 | $25.99 | $25.99 | 149,000 | — | — |
| 2012-05-07 | $27.09 | $27.09 | 131,000 | — | — |
| 2012-05-04 | $27.05 | $27.05 | 245,800 | — | — |
| 2012-05-03 | $27.27 | $27.27 | 124,000 | — | — |
| 2012-05-02 | $27.58 | $27.58 | 205,000 | — | — |
| 2012-05-01 | $27.05 | $27.05 | 171,100 | — | — |
| 2012-04-30 | $27.22 | $27.22 | 111,000 | — | — |
| 2012-04-27 | $26.89 | $26.89 | 170,200 | — | — |
| 2012-04-26 | $26.14 | $26.14 | 245,600 | — | — |
| 2012-04-25 | $26.19 | $26.19 | 543,600 | — | — |
| 2012-04-24 | $25.33 | $25.33 | 443,400 | — | — |
| 2012-04-23 | $26.41 | $26.41 | 454,800 | — | — |
| 2012-04-20 | $27.15 | $27.15 | 508,900 | — | — |
| 2012-04-19 | $28.65 | $28.65 | 4,127,100 | — | — |
| 2012-04-18 | $29.14 | $29.14 | 471,700 | — | — |
| 2012-04-17 | $28.49 | $28.49 | 241,900 | — | — |
| 2012-04-16 | $27.09 | $27.09 | 166,200 | — | — |
| 2012-04-13 | $27.98 | $27.98 | 93,600 | — | — |
| 2012-04-12 | $28.45 | $28.45 | 140,300 | — | — |
| 2012-04-11 | $27.85 | $27.85 | 150,100 | — | — |
| 2012-04-10 | $27.67 | $27.67 | 274,300 | — | — |
| 2012-04-09 | $30.24 | $30.24 | 109,500 | — | — |
| 2012-04-05 | $30.65 | $30.65 | 253,000 | — | — |
| 2012-04-04 | $29.23 | $29.23 | 307,900 | — | — |
| 2012-04-03 | $28.02 | $28.02 | 649,200 | — | — |
| 2012-04-02 | $30.00 | $30.00 | 548,100 | — | — |
| 2012-03-30 | $30.78 | $30.78 | 1,047,500 | — | — |
| 2012-03-29 | $31.93 | $31.93 | 323,700 | — | — |
| 2012-03-28 | $32.70 | $32.70 | 232,200 | — | — |
| 2012-03-27 | $35.00 | $35.00 | 170,600 | — | — |
| 2012-03-26 | $35.37 | $35.37 | 313,600 | — | — |
| 2012-03-23 | $32.89 | $32.89 | 159,600 | — | — |
| 2012-03-22 | $31.55 | $31.55 | 65,400 | — | — |
| 2012-03-21 | $32.35 | $32.35 | 61,100 | — | — |
| 2012-03-20 | $32.68 | $32.68 | 91,100 | — | — |
| 2012-03-19 | $33.05 | $33.05 | 120,400 | — | — |
| 2012-03-16 | $32.31 | $32.31 | 145,200 | — | — |
| 2012-03-15 | $32.35 | $32.35 | 496,000 | — | — |
| 2012-03-14 | $30.04 | $30.04 | 821,700 | — | — |
| 2012-03-13 | $25.65 | $25.65 | 183,600 | — | — |
| 2012-03-12 | $22.73 | $22.73 | 56,200 | — | — |
| 2012-03-09 | $22.43 | $22.43 | 112,700 | — | — |
| 2012-03-08 | $22.08 | $22.08 | 61,000 | — | — |
| 2012-03-07 | $21.84 | $21.84 | 36,500 | — | — |
| 2012-03-06 | $21.69 | $21.69 | 335,300 | — | — |
| 2012-03-05 | $21.69 | $21.69 | 201,900 | — | — |
| 2012-03-02 | $22.95 | $22.95 | 77,500 | — | — |
| 2012-03-01 | $22.94 | $22.94 | 274,000 | — | — |
| 2012-02-29 | $22.62 | $22.62 | 40,600 | — | — |
| 2012-02-28 | $23.01 | $23.01 | 76,600 | — | — |
| 2012-02-27 | $22.81 | $22.81 | 110,700 | — | — |
| 2012-02-24 | $23.49 | $23.49 | 264,400 | — | — |
| 2012-02-23 | $23.95 | $23.95 | 100,100 | — | — |
| 2012-02-22 | $23.99 | $23.99 | 290,500 | — | — |
| 2012-02-21 | $22.48 | $22.48 | 197,000 | — | — |
| 2012-02-17 | $22.11 | $22.11 | 220,400 | — | — |
| 2012-02-16 | $22.35 | $22.35 | 102,700 | — | — |
| 2012-02-15 | $22.80 | $22.80 | 316,700 | — | — |
| 2012-02-14 | $22.60 | $22.60 | 215,600 | — | — |
| 2012-02-13 | $23.09 | $23.09 | 121,900 | — | — |
| 2012-02-10 | $22.06 | $22.06 | 121,800 | — | — |
| 2012-02-09 | $21.74 | $21.74 | 88,100 | — | — |
| 2012-02-08 | $21.77 | $21.77 | 131,800 | — | — |
| 2012-02-07 | $20.98 | $20.98 | 54,300 | — | — |
| 2012-02-06 | $20.12 | $20.12 | 125,600 | — | — |
| 2012-02-03 | $20.19 | $20.19 | 698,500 | — | — |
| 2012-02-02 | $19.95 | $19.95 | 116,700 | — | — |
| 2012-02-01 | $18.95 | $18.95 | 170,800 | — | — |
| 2012-01-31 | $18.03 | $18.03 | 206,500 | — | — |
| 2012-01-30 | $18.05 | $18.05 | 266,900 | — | — |
| 2012-01-27 | $17.83 | $17.83 | 371,700 | — | — |
| 2012-01-26 | $17.43 | $17.43 | 809,500 | — | — |
| 2012-01-25 | $17.12 | $17.12 | 7,030,900 | — | — |