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
- 1994-01-20 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 | $27.11 | $27.11 | 1,650,200 | — | — |
| 2012-12-28 | $26.34 | $26.34 | 749,200 | — | — |
| 2012-12-27 | $26.54 | $26.54 | 1,137,600 | — | — |
| 2012-12-26 | $26.64 | $26.64 | 1,246,000 | — | — |
| 2012-12-24 | $26.97 | $26.97 | 265,200 | — | — |
| 2012-12-21 | $27.33 | $27.33 | 2,205,000 | — | — |
| 2012-12-20 | $27.97 | $27.97 | 859,200 | — | — |
| 2012-12-19 | $28.58 | $28.58 | 1,483,200 | — | — |
| 2012-12-18 | $27.98 | $27.98 | 1,317,800 | — | — |
| 2012-12-17 | $28.17 | $28.17 | 749,000 | — | — |
| 2012-12-14 | $28.01 | $28.01 | 848,200 | — | — |
| 2012-12-13 | $28.13 | $28.13 | 769,600 | — | — |
| 2012-12-12 | $28.65 | $28.65 | 898,200 | — | — |
| 2012-12-11 | $28.76 | $28.76 | 1,026,000 | — | — |
| 2012-12-10 | $28.73 | $28.73 | 1,111,600 | — | — |
| 2012-12-07 | $29.10 | $29.10 | 729,600 | — | — |
| 2012-12-06 | $29.09 | $29.09 | 2,007,600 | — | — |
| 2012-12-05 | $29.83 | $29.83 | 560,000 | — | — |
| 2012-12-04 | $30.32 | $30.32 | 930,600 | — | — |
| 2012-12-03 | $30.38 | $30.38 | 906,200 | — | — |
| 2012-11-30 | $30.14 | $30.14 | 951,600 | — | — |
| 2012-11-29 | $30.29 | $30.29 | 672,600 | — | — |
| 2012-11-28 | $30.33 | $30.33 | 665,000 | — | — |
| 2012-11-27 | $30.41 | $30.41 | 948,200 | — | — |
| 2012-11-26 | $30.10 | $30.10 | 1,380,000 | — | — |
| 2012-11-23 | $31.10 | $31.10 | 202,800 | — | — |
| 2012-11-21 | $30.75 | $30.75 | 423,400 | — | — |
| 2012-11-20 | $31.00 | $31.00 | 706,000 | — | — |
| 2012-11-19 | $30.95 | $30.95 | 1,134,400 | — | — |
| 2012-11-16 | $29.95 | $29.95 | 1,458,200 | — | — |
| 2012-11-15 | $29.57 | $29.57 | 1,875,400 | — | — |
| 2012-11-14 | $29.39 | $29.39 | 1,560,200 | — | — |
| 2012-11-13 | $30.68 | $30.68 | 1,323,000 | — | — |
| 2012-11-12 | $30.36 | $30.36 | 948,800 | — | — |
| 2012-11-09 | $30.44 | $30.44 | 1,490,200 | — | — |
| 2012-11-08 | $30.22 | $30.22 | 1,948,000 | — | — |
| 2012-11-07 | $30.52 | $30.52 | 3,515,000 | — | — |
| 2012-11-06 | $29.88 | $29.88 | 1,762,200 | — | — |
| 2012-11-05 | $28.90 | $28.90 | 1,747,800 | — | — |
| 2012-11-02 | $28.63 | $28.63 | 4,731,800 | — | — |
| 2012-11-01 | $29.47 | $29.47 | 1,945,000 | — | — |
| 2012-10-31 | $28.90 | $28.90 | 1,223,000 | — | — |
| 2012-10-26 | $28.73 | $28.73 | 1,131,800 | — | — |
| 2012-10-25 | $29.12 | $29.12 | 673,200 | — | — |
| 2012-10-24 | $29.33 | $29.33 | 635,000 | — | — |
| 2012-10-23 | $29.22 | $29.22 | 1,299,400 | — | — |
| 2012-10-22 | $29.78 | $29.78 | 1,419,000 | — | — |
| 2012-10-19 | $29.86 | $29.86 | 1,139,400 | — | — |
| 2012-10-18 | $29.98 | $29.98 | 1,094,600 | — | — |
| 2012-10-17 | $29.78 | $29.77 | 784,800 | — | — |
| 2012-10-16 | $29.96 | $29.96 | 1,103,400 | — | — |
| 2012-10-15 | $29.77 | $29.77 | 1,605,400 | — | — |
| 2012-10-12 | $29.46 | $29.46 | 6,124,200 | — | — |
| 2012-10-11 | $30.53 | $30.52 | 1,821,200 | — | — |
| 2012-10-10 | $31.42 | $31.42 | 1,166,000 | — | — |
| 2012-10-09 | $31.43 | $31.43 | 1,352,600 | — | — |
| 2012-10-08 | $32.10 | $32.10 | 1,114,600 | — | — |
| 2012-10-05 | $32.03 | $32.03 | 1,477,400 | — | — |
| 2012-10-04 | $31.89 | $31.89 | 1,614,600 | — | — |
| 2012-10-03 | $32.34 | $32.34 | 1,250,600 | — | — |
| 2012-10-02 | $32.70 | $32.70 | 1,768,000 | — | — |
| 2012-10-01 | $32.79 | $32.79 | 2,392,200 | — | — |
| 2012-09-28 | $31.50 | $31.50 | 956,400 | — | — |
| 2012-09-27 | $32.06 | $32.06 | 1,181,400 | — | — |
| 2012-09-26 | $31.42 | $31.42 | 1,483,800 | — | — |
| 2012-09-25 | $31.55 | $31.55 | 2,222,000 | — | — |
| 2012-09-24 | $32.17 | $32.17 | 1,566,000 | — | — |
| 2012-09-21 | $32.62 | $32.62 | 2,620,000 | — | — |
| 2012-09-20 | $33.14 | $33.14 | 933,400 | — | — |
| 2012-09-19 | $33.74 | $33.74 | 979,800 | — | — |
| 2012-09-18 | $33.58 | $33.58 | 1,100,600 | — | — |
| 2012-09-17 | $34.10 | $34.10 | 529,600 | — | — |
| 2012-09-14 | $33.97 | $33.97 | 779,600 | — | — |
| 2012-09-13 | $34.50 | $34.50 | 1,040,600 | — | — |
| 2012-09-12 | $33.90 | $33.90 | 1,770,800 | — | — |
| 2012-09-11 | $34.90 | $34.90 | 1,297,800 | — | — |
| 2012-09-10 | $35.78 | $35.78 | 698,400 | — | — |
| 2012-09-07 | $35.74 | $35.74 | 1,028,200 | — | — |
| 2012-09-06 | $36.57 | $36.57 | 1,276,800 | — | — |
| 2012-09-05 | $35.65 | $35.65 | 1,361,600 | — | — |
| 2012-09-04 | $35.90 | $35.90 | 2,179,200 | — | — |
| 2012-08-31 | $34.49 | $34.49 | 879,600 | — | — |
| 2012-08-30 | $34.26 | $34.26 | 904,200 | — | — |
| 2012-08-29 | $34.27 | $34.27 | 1,898,600 | — | — |
| 2012-08-28 | $34.80 | $34.80 | 1,747,800 | — | — |
| 2012-08-27 | $34.72 | $34.72 | 2,058,200 | — | — |
| 2012-08-24 | $34.88 | $34.88 | 3,966,400 | — | — |
| 2012-08-23 | $33.88 | $33.88 | 9,588,600 | — | — |
| 2012-08-22 | $28.46 | $28.46 | 1,262,200 | — | — |
| 2012-08-21 | $28.38 | $28.38 | 1,436,800 | — | — |
| 2012-08-20 | $27.97 | $27.97 | 784,200 | — | — |
| 2012-08-17 | $27.59 | $27.59 | 763,600 | — | — |
| 2012-08-16 | $27.18 | $27.18 | 967,200 | — | — |
| 2012-08-15 | $26.97 | $26.97 | 1,136,400 | — | — |
| 2012-08-14 | $26.36 | $26.36 | 1,326,800 | — | — |
| 2012-08-13 | $25.86 | $25.86 | 2,338,600 | — | — |
| 2012-08-10 | $26.88 | $26.88 | 820,200 | — | — |
| 2012-08-09 | $27.68 | $27.68 | 792,000 | — | — |
| 2012-08-08 | $27.52 | $27.52 | 536,600 | — | — |
| 2012-08-07 | $27.58 | $27.58 | 1,084,800 | — | — |
| 2012-08-06 | $27.87 | $27.87 | 572,400 | — | — |
| 2012-08-03 | $27.98 | $27.98 | 789,200 | — | — |
| 2012-08-02 | $27.46 | $27.46 | 738,400 | — | — |
| 2012-08-01 | $27.41 | $27.41 | 829,400 | — | — |
| 2012-07-31 | $27.84 | $27.84 | 674,600 | — | — |
| 2012-07-30 | $28.40 | $28.40 | 751,800 | — | — |
| 2012-07-27 | $28.63 | $28.63 | 1,354,400 | — | — |
| 2012-07-26 | $27.77 | $27.77 | 1,397,600 | — | — |
| 2012-07-25 | $26.83 | $26.83 | 803,200 | — | — |
| 2012-07-24 | $26.28 | $26.28 | 970,600 | — | — |
| 2012-07-23 | $26.57 | $26.57 | 1,063,800 | — | — |
| 2012-07-20 | $27.17 | $27.17 | 1,887,400 | — | — |
| 2012-07-19 | $28.34 | $28.34 | 664,000 | — | — |
| 2012-07-18 | $28.63 | $28.63 | 920,000 | — | — |
| 2012-07-17 | $28.71 | $28.71 | 954,600 | — | — |
| 2012-07-16 | $28.36 | $28.36 | 727,600 | — | — |
| 2012-07-13 | $28.37 | $28.37 | 1,065,400 | — | — |
| 2012-07-12 | $28.08 | $28.08 | 829,600 | — | — |
| 2012-07-11 | $27.97 | $27.97 | 871,600 | — | — |
| 2012-07-10 | $28.10 | $28.10 | 1,007,000 | — | — |
| 2012-07-09 | $28.13 | $28.13 | 1,175,600 | — | — |
| 2012-07-06 | $28.16 | $28.16 | 695,200 | — | — |
| 2012-07-05 | $28.00 | $28.00 | 586,400 | — | — |
| 2012-07-03 | $27.70 | $27.70 | 568,600 | — | — |
| 2012-07-02 | $27.87 | $27.87 | 1,135,000 | — | — |
| 2012-06-29 | $27.52 | $27.52 | 1,288,000 | — | — |
| 2012-06-28 | $26.93 | $26.93 | 1,597,600 | — | — |
| 2012-06-27 | $26.51 | $26.51 | 1,573,000 | — | — |
| 2012-06-26 | $25.65 | $25.65 | 1,132,000 | — | — |
| 2012-06-25 | $25.11 | $25.11 | 1,315,000 | — | — |
| 2012-06-22 | $25.51 | $25.51 | 3,961,200 | — | — |
| 2012-06-21 | $25.89 | $25.89 | 1,246,600 | — | — |
| 2012-06-20 | $26.72 | $26.72 | 783,400 | — | — |
| 2012-06-19 | $27.18 | $27.18 | 855,200 | — | — |
| 2012-06-18 | $27.03 | $27.03 | 841,200 | — | — |
| 2012-06-15 | $26.96 | $26.96 | 1,166,000 | — | — |
| 2012-06-14 | $26.70 | $26.70 | 831,200 | — | — |
| 2012-06-13 | $26.74 | $26.74 | 992,000 | — | — |
| 2012-06-12 | $26.88 | $26.88 | 675,200 | — | — |
| 2012-06-11 | $26.69 | $26.69 | 1,578,400 | — | — |
| 2012-06-08 | $26.96 | $26.96 | 1,166,800 | — | — |
| 2012-06-07 | $26.78 | $26.78 | 1,171,200 | — | — |
| 2012-06-06 | $27.29 | $27.29 | 932,400 | — | — |
| 2012-06-05 | $26.93 | $26.93 | 990,200 | — | — |
| 2012-06-04 | $26.75 | $26.75 | 1,597,400 | — | — |
| 2012-06-01 | $26.88 | $26.88 | 1,669,400 | — | — |
| 2012-05-31 | $27.75 | $27.75 | 1,675,400 | — | — |
| 2012-05-30 | $28.12 | $28.12 | 1,603,000 | — | — |
| 2012-05-29 | $28.40 | $28.40 | 1,195,200 | — | — |
| 2012-05-25 | $27.98 | $27.98 | 847,800 | — | — |
| 2012-05-24 | $27.52 | $27.52 | 975,800 | — | — |
| 2012-05-23 | $27.17 | $27.17 | 1,390,000 | — | — |
| 2012-05-22 | $26.84 | $26.84 | 983,400 | — | — |
| 2012-05-21 | $26.73 | $26.73 | 1,203,800 | — | — |
| 2012-05-18 | $25.95 | $25.95 | 1,322,200 | — | — |
| 2012-05-17 | $26.42 | $26.42 | 1,483,600 | — | — |
| 2012-05-16 | $27.08 | $27.08 | 1,795,800 | — | — |
| 2012-05-15 | $26.55 | $26.55 | 1,831,800 | — | — |
| 2012-05-14 | $26.75 | $26.75 | 1,304,600 | — | — |
| 2012-05-11 | $27.06 | $27.05 | 3,159,000 | — | — |
| 2012-05-10 | $26.55 | $26.55 | 1,790,000 | — | — |
| 2012-05-09 | $26.17 | $26.17 | 1,684,000 | — | — |
| 2012-05-08 | $25.49 | $25.49 | 1,474,800 | — | — |
| 2012-05-07 | $25.46 | $25.46 | 824,000 | — | — |
| 2012-05-04 | $25.14 | $25.14 | 3,549,600 | — | — |
| 2012-05-03 | $23.66 | $23.66 | 1,788,000 | — | — |
| 2012-05-02 | $24.06 | $24.06 | 712,600 | — | — |
| 2012-05-01 | $23.80 | $23.80 | 882,600 | — | — |
| 2012-04-30 | $23.65 | $23.65 | 1,100,400 | — | — |
| 2012-04-27 | $23.88 | $23.88 | 522,800 | — | — |
| 2012-04-26 | $23.65 | $23.65 | 891,000 | — | — |
| 2012-04-25 | $23.40 | $23.40 | 1,222,000 | — | — |
| 2012-04-24 | $22.45 | $22.45 | 845,000 | — | — |
| 2012-04-23 | $22.59 | $22.59 | 834,400 | — | — |
| 2012-04-20 | $23.20 | $23.20 | 1,452,200 | — | — |
| 2012-04-19 | $22.59 | $22.59 | 435,200 | — | — |
| 2012-04-18 | $22.50 | $22.50 | 622,800 | — | — |
| 2012-04-17 | $22.44 | $22.44 | 578,000 | — | — |
| 2012-04-16 | $22.26 | $22.26 | 442,800 | — | — |
| 2012-04-13 | $22.49 | $22.49 | 753,000 | — | — |
| 2012-04-12 | $22.42 | $22.42 | 690,200 | — | — |
| 2012-04-11 | $22.02 | $22.02 | 762,200 | — | — |
| 2012-04-10 | $21.58 | $21.58 | 870,400 | — | — |
| 2012-04-09 | $22.01 | $22.01 | 506,600 | — | — |
| 2012-04-05 | $22.33 | $22.33 | 1,134,000 | — | — |
| 2012-04-04 | $22.84 | $22.84 | 1,104,600 | — | — |
| 2012-04-03 | $22.75 | $22.75 | 1,327,800 | — | — |
| 2012-04-02 | $22.38 | $22.38 | 792,600 | — | — |
| 2012-03-30 | $21.91 | $21.91 | 407,400 | — | — |
| 2012-03-29 | $21.95 | $21.95 | 572,400 | — | — |
| 2012-03-28 | $22.17 | $22.17 | 713,400 | — | — |
| 2012-03-27 | $22.14 | $22.14 | 721,200 | — | — |
| 2012-03-26 | $22.16 | $22.16 | 491,000 | — | — |
| 2012-03-23 | $21.66 | $21.66 | 472,200 | — | — |
| 2012-03-22 | $21.37 | $21.37 | 573,600 | — | — |
| 2012-03-21 | $21.48 | $21.48 | 536,800 | — | — |
| 2012-03-20 | $21.56 | $21.56 | 554,200 | — | — |
| 2012-03-19 | $21.84 | $21.84 | 988,600 | — | — |
| 2012-03-16 | $21.42 | $21.42 | 615,800 | — | — |
| 2012-03-15 | $21.40 | $21.40 | 503,000 | — | — |
| 2012-03-14 | $21.43 | $21.43 | 699,800 | — | — |
| 2012-03-13 | $21.49 | $21.49 | 1,163,200 | — | — |
| 2012-03-12 | $20.57 | $20.57 | 385,200 | — | — |
| 2012-03-09 | $20.65 | $20.65 | 400,400 | — | — |
| 2012-03-08 | $20.31 | $20.31 | 230,000 | — | — |
| 2012-03-07 | $20.26 | $20.26 | 370,800 | — | — |
| 2012-03-06 | $20.00 | $20.00 | 377,800 | — | — |
| 2012-03-05 | $20.56 | $20.56 | 371,200 | — | — |
| 2012-03-02 | $20.50 | $20.50 | 874,200 | — | — |
| 2012-03-01 | $20.81 | $20.81 | 1,264,400 | — | — |
| 2012-02-29 | $20.42 | $20.42 | 847,400 | — | — |
| 2012-02-28 | $20.06 | $20.06 | 824,800 | — | — |
| 2012-02-27 | $19.92 | $19.92 | 701,200 | — | — |
| 2012-02-24 | $20.33 | $20.33 | 513,800 | — | — |
| 2012-02-23 | $20.47 | $20.47 | 661,200 | — | — |
| 2012-02-22 | $20.05 | $20.05 | 506,200 | — | — |
| 2012-02-21 | $20.04 | $20.04 | 859,200 | — | — |
| 2012-02-17 | $19.92 | $19.92 | 495,200 | — | — |
| 2012-02-16 | $19.98 | $19.98 | 783,800 | — | — |
| 2012-02-15 | $19.82 | $19.82 | 597,000 | — | — |
| 2012-02-14 | $20.08 | $20.08 | 624,200 | — | — |
| 2012-02-13 | $20.17 | $20.17 | 407,000 | — | — |
| 2012-02-10 | $19.99 | $19.99 | 719,000 | — | — |
| 2012-02-09 | $20.33 | $20.33 | 565,000 | — | — |
| 2012-02-08 | $20.45 | $20.45 | 818,600 | — | — |
| 2012-02-07 | $20.68 | $20.68 | 1,170,200 | — | — |
| 2012-02-06 | $20.95 | $20.95 | 990,600 | — | — |
| 2012-02-03 | $20.64 | $20.64 | 1,281,400 | — | — |
| 2012-02-02 | $20.46 | $20.46 | 2,158,600 | — | — |
| 2012-02-01 | $19.38 | $19.38 | 1,016,600 | — | — |
| 2012-01-31 | $19.29 | $19.29 | 1,218,600 | — | — |
| 2012-01-30 | $19.27 | $19.27 | 1,188,400 | — | — |
| 2012-01-27 | $18.78 | $18.78 | 424,800 | — | — |
| 2012-01-26 | $18.62 | $18.62 | 514,800 | — | — |
| 2012-01-25 | $18.68 | $18.68 | 394,400 | — | — |
| 2012-01-24 | $18.62 | $18.62 | 490,800 | — | — |
| 2012-01-23 | $18.46 | $18.46 | 485,600 | — | — |
| 2012-01-20 | $18.58 | $18.58 | 684,000 | — | — |
| 2012-01-19 | $18.61 | $18.61 | 712,800 | — | — |
| 2012-01-18 | $18.31 | $18.31 | 681,400 | — | — |
| 2012-01-17 | $18.00 | $18.00 | 758,000 | — | — |
| 2012-01-13 | $17.73 | $17.73 | 558,200 | — | — |
| 2012-01-12 | $17.68 | $17.68 | 484,600 | — | — |
| 2012-01-11 | $17.67 | $17.67 | 867,400 | — | — |
| 2012-01-10 | $17.64 | $17.64 | 653,000 | — | — |
| 2012-01-09 | $17.62 | $17.62 | 898,800 | — | — |
| 2012-01-06 | $17.50 | $17.50 | 1,061,600 | — | — |
| 2012-01-05 | $17.23 | $17.23 | 2,806,400 | — | — |
| 2012-01-04 | $17.66 | $17.66 | 926,800 | — | — |
| 2012-01-03 | $18.17 | $18.17 | 837,400 | — | — |