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
- 2001-03-19 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 | $33.21 | $33.21 | 6,542 | — | — |
| 2012-12-28 | $32.07 | $32.07 | 4,722 | — | — |
| 2012-12-27 | $30.86 | $30.86 | 3,627 | — | — |
| 2012-12-26 | $30.86 | $30.86 | 12,214 | — | — |
| 2012-12-24 | $31.01 | $31.01 | 5,131 | — | — |
| 2012-12-21 | $30.93 | $30.93 | 19,112 | — | — |
| 2012-12-20 | $30.33 | $30.33 | 17,437 | — | — |
| 2012-12-19 | $31.46 | $31.46 | 12,333 | — | — |
| 2012-12-18 | $31.24 | $31.24 | 8,930 | — | — |
| 2012-12-17 | $31.01 | $31.01 | 8,217 | — | — |
| 2012-12-14 | $31.54 | $31.54 | 4,234 | — | — |
| 2012-12-13 | $31.31 | $31.31 | 4,063 | — | — |
| 2012-12-12 | $32.45 | $32.45 | 23,043 | — | — |
| 2012-12-11 | $28.73 | $28.73 | 6,239 | — | — |
| 2012-12-10 | $28.51 | $28.51 | 3,403 | — | — |
| 2012-12-07 | $28.43 | $28.43 | 3,509 | — | — |
| 2012-12-06 | $28.89 | $28.89 | 3,706 | — | — |
| 2012-12-05 | $29.04 | $29.04 | 2,823 | — | — |
| 2012-12-04 | $28.58 | $28.58 | 3,139 | — | — |
| 2012-12-03 | $29.34 | $29.34 | 3,640 | — | — |
| 2012-11-30 | $29.87 | $29.87 | 2,955 | — | — |
| 2012-11-29 | $30.25 | $30.25 | 4,735 | — | — |
| 2012-11-28 | $29.57 | $29.57 | 2,321 | — | — |
| 2012-11-27 | $29.64 | $29.64 | 2,532 | — | — |
| 2012-11-26 | $30.10 | $30.10 | 4,471 | — | — |
| 2012-11-23 | $30.55 | $30.55 | 1,332 | — | — |
| 2012-11-21 | $30.48 | $30.48 | 1,319 | — | — |
| 2012-11-20 | $29.34 | $29.34 | 1,174 | — | — |
| 2012-11-19 | $29.42 | $29.42 | 3,192 | — | — |
| 2012-11-16 | $28.89 | $28.89 | 4,617 | — | — |
| 2012-11-15 | $28.58 | $28.58 | 4,274 | — | — |
| 2012-11-14 | $28.89 | $28.89 | 4,366 | — | — |
| 2012-11-13 | $29.26 | $29.26 | 1,068 | — | — |
| 2012-11-12 | $28.51 | $28.51 | 884 | — | — |
| 2012-11-09 | $29.57 | $29.57 | 2,308 | — | — |
| 2012-11-08 | $28.43 | $28.43 | 4,392 | — | — |
| 2012-11-07 | $29.64 | $29.64 | 5,355 | — | — |
| 2012-11-06 | $31.24 | $31.24 | 2,862 | — | — |
| 2012-11-05 | $30.10 | $30.10 | 2,242 | — | — |
| 2012-11-02 | $28.81 | $28.81 | 7,940 | — | — |
| 2012-11-01 | $29.49 | $29.49 | 10,196 | — | — |
| 2012-10-31 | $30.48 | $30.48 | 3,100 | — | — |
| 2012-10-26 | $30.55 | $30.55 | 2,269 | — | — |
| 2012-10-25 | $30.71 | $30.71 | 686 | — | — |
| 2012-10-24 | $30.48 | $30.48 | 2,084 | — | — |
| 2012-10-23 | $30.93 | $30.93 | 2,849 | — | — |
| 2012-10-22 | $30.71 | $30.71 | 2,071 | — | — |
| 2012-10-19 | $30.78 | $30.78 | 7,558 | — | — |
| 2012-10-18 | $31.84 | $31.84 | 6,476 | — | — |
| 2012-10-17 | $34.12 | $34.12 | 10,183 | — | — |
| 2012-10-16 | $33.97 | $33.97 | 6,226 | — | — |
| 2012-10-15 | $32.98 | $32.98 | 2,480 | — | — |
| 2012-10-12 | $32.68 | $32.68 | 1,359 | — | — |
| 2012-10-11 | $32.83 | $32.83 | 963 | — | — |
| 2012-10-10 | $32.68 | $32.68 | 1,781 | — | — |
| 2012-10-09 | $32.15 | $32.15 | 10,974 | — | — |
| 2012-10-08 | $33.13 | $33.13 | 3,957 | — | — |
| 2012-10-05 | $33.36 | $33.36 | 8,231 | — | — |
| 2012-10-04 | $34.04 | $34.04 | 5,738 | — | — |
| 2012-10-03 | $32.98 | $32.98 | 7,307 | — | — |
| 2012-10-02 | $32.83 | $32.83 | 3,271 | — | — |
| 2012-10-01 | $33.06 | $33.06 | 2,519 | — | — |
| 2012-09-28 | $32.07 | $32.07 | 5,922 | — | — |
| 2012-09-27 | $34.12 | $34.12 | 7,254 | — | — |
| 2012-09-26 | $34.12 | $34.12 | 4,682 | — | — |
| 2012-09-25 | $33.89 | $33.89 | 11,858 | — | — |
| 2012-09-24 | $34.27 | $34.27 | 6,239 | — | — |
| 2012-09-21 | $33.43 | $33.43 | 18,914 | — | — |
| 2012-09-20 | $31.24 | $31.24 | 2,612 | — | — |
| 2012-09-19 | $31.08 | $31.08 | 5,777 | — | — |
| 2012-09-18 | $31.46 | $31.46 | 6,608 | — | — |
| 2012-09-17 | $31.54 | $31.54 | 5,949 | — | — |
| 2012-09-14 | $31.46 | $31.46 | 9,431 | — | — |
| 2012-09-13 | $31.54 | $31.54 | 10,433 | — | — |
| 2012-09-12 | $31.01 | $31.01 | 4,274 | — | — |
| 2012-09-11 | $30.71 | $30.71 | 5,223 | — | — |
| 2012-09-10 | $30.63 | $30.63 | 7,954 | — | — |
| 2012-09-07 | $30.55 | $30.55 | 6,199 | — | — |
| 2012-09-06 | $30.48 | $30.48 | 7,043 | — | — |
| 2012-09-05 | $28.96 | $28.96 | 5,342 | — | — |
| 2012-09-04 | $28.66 | $28.66 | 6,621 | — | — |
| 2012-08-31 | $29.04 | $29.04 | 2,651 | — | — |
| 2012-08-30 | $29.11 | $29.11 | 3,073 | — | — |
| 2012-08-29 | $30.55 | $30.55 | 3,073 | — | — |
| 2012-08-28 | $30.33 | $30.33 | 4,564 | — | — |
| 2012-08-27 | $30.25 | $30.25 | 3,865 | — | — |
| 2012-08-24 | $29.34 | $29.34 | 2,519 | — | — |
| 2012-08-23 | $29.19 | $29.19 | 2,757 | — | — |
| 2012-08-22 | $29.49 | $29.49 | 1,068 | — | — |
| 2012-08-21 | $30.55 | $30.55 | 5,777 | — | — |
| 2012-08-20 | $30.40 | $30.40 | 4,498 | — | — |
| 2012-08-17 | $29.87 | $29.87 | 6,621 | — | — |
| 2012-08-16 | $30.25 | $30.25 | 3,139 | — | — |
| 2012-08-15 | $29.64 | $29.64 | 6,648 | — | — |
| 2012-08-14 | $29.42 | $29.42 | 9,391 | — | — |
| 2012-08-13 | $29.57 | $29.57 | 2,717 | — | — |
| 2012-08-10 | $29.26 | $29.26 | 4,313 | — | — |
| 2012-08-09 | $29.11 | $29.11 | 2,823 | — | — |
| 2012-08-08 | $29.34 | $29.34 | 3,416 | — | — |
| 2012-08-07 | $29.64 | $29.64 | 4,973 | — | — |
| 2012-08-06 | $29.95 | $29.95 | 5,487 | — | — |
| 2012-08-03 | $30.02 | $30.02 | 17,846 | — | — |
| 2012-08-02 | $28.58 | $28.58 | 5,316 | — | — |
| 2012-08-01 | $27.37 | $27.37 | 10,710 | — | — |
| 2012-07-31 | $28.05 | $28.05 | 5,210 | — | — |
| 2012-07-30 | $29.87 | $29.87 | 4,933 | — | — |
| 2012-07-27 | $28.35 | $28.35 | 15,564 | — | — |
| 2012-07-26 | $27.29 | $27.29 | 3,838 | — | — |
| 2012-07-25 | $27.67 | $27.67 | 3,944 | — | — |
| 2012-07-24 | $27.75 | $27.75 | 5,830 | — | — |
| 2012-07-23 | $28.81 | $28.81 | 2,889 | — | — |
| 2012-07-20 | $29.64 | $29.64 | 6,054 | — | — |
| 2012-07-19 | $29.49 | $29.49 | 57,192 | — | — |
| 2012-07-18 | $28.13 | $28.13 | 21,698 | — | — |
| 2012-07-17 | $28.05 | $28.05 | 6,015 | — | — |
| 2012-07-16 | $28.35 | $28.35 | 10,328 | — | — |
| 2012-07-13 | $28.81 | $28.81 | 5,553 | — | — |
| 2012-07-12 | $27.98 | $27.98 | 13,296 | — | — |
| 2012-07-11 | $27.98 | $27.98 | 6,160 | — | — |
| 2012-07-10 | $27.98 | $27.98 | 4,419 | — | — |
| 2012-07-09 | $27.98 | $27.98 | 3,060 | — | — |
| 2012-07-06 | $28.20 | $28.20 | 3,297 | — | — |
| 2012-07-05 | $28.35 | $28.35 | 2,321 | — | — |
| 2012-07-03 | $28.43 | $28.43 | 3,759 | — | — |
| 2012-07-02 | $28.43 | $28.43 | 9,536 | — | — |
| 2012-06-29 | $28.58 | $28.58 | 18,281 | — | — |
| 2012-06-28 | $27.98 | $27.98 | 8,508 | — | — |
| 2012-06-27 | $27.90 | $27.90 | 5,223 | — | — |
| 2012-06-26 | $27.37 | $27.37 | 3,126 | — | — |
| 2012-06-25 | $26.54 | $26.54 | 2,598 | — | — |
| 2012-06-22 | $27.14 | $27.14 | 32,645 | — | — |
| 2012-06-21 | $26.54 | $26.54 | 23,307 | — | — |
| 2012-06-20 | $27.67 | $27.67 | 2,612 | — | — |
| 2012-06-19 | $27.98 | $27.98 | 7,439 | — | — |
| 2012-06-18 | $28.28 | $28.28 | 5,052 | — | — |
| 2012-06-15 | $28.43 | $28.43 | 14,272 | — | — |
| 2012-06-14 | $29.04 | $29.04 | 4,603 | — | — |
| 2012-06-13 | $28.13 | $28.13 | 4,590 | — | — |
| 2012-06-12 | $29.11 | $29.11 | 5,777 | — | — |
| 2012-06-11 | $28.43 | $28.43 | 6,819 | — | — |
| 2012-06-08 | $29.49 | $29.49 | 2,559 | — | — |
| 2012-06-07 | $28.51 | $28.51 | 5,474 | — | — |
| 2012-06-06 | $29.19 | $29.19 | 5,408 | — | — |
| 2012-06-05 | $27.07 | $27.07 | 3,944 | — | — |
| 2012-06-04 | $26.76 | $26.76 | 6,819 | — | — |
| 2012-06-01 | $27.07 | $27.07 | 8,534 | — | — |
| 2012-05-31 | $27.14 | $27.14 | 7,611 | — | — |
| 2012-05-30 | $27.29 | $27.29 | 8,600 | — | — |
| 2012-05-29 | $27.37 | $27.37 | 3,245 | — | — |
| 2012-05-25 | $27.29 | $27.29 | 4,669 | — | — |
| 2012-05-24 | $27.52 | $27.52 | 3,786 | — | — |
| 2012-05-23 | $27.67 | $27.67 | 13,586 | — | — |
| 2012-05-22 | $27.75 | $27.75 | 4,221 | — | — |
| 2012-05-21 | $29.11 | $29.11 | 6,107 | — | — |
| 2012-05-18 | $28.28 | $28.28 | 6,912 | — | — |
| 2012-05-17 | $28.05 | $28.05 | 8,283 | — | — |
| 2012-05-16 | $28.20 | $28.20 | 66,689 | — | — |
| 2012-05-15 | $30.17 | $30.17 | 3,297 | — | — |
| 2012-05-14 | $29.49 | $29.49 | 5,118 | — | — |
| 2012-05-11 | $29.95 | $29.95 | 6,740 | — | — |
| 2012-05-10 | $30.33 | $30.33 | 5,540 | — | — |
| 2012-05-09 | $30.25 | $30.25 | 6,991 | — | — |
| 2012-05-08 | $31.24 | $31.24 | 2,889 | — | — |
| 2012-05-07 | $30.40 | $30.40 | 2,374 | — | — |
| 2012-05-04 | $29.95 | $29.95 | 7,663 | — | — |
| 2012-05-03 | $30.55 | $30.55 | 4,617 | — | — |
| 2012-05-02 | $30.48 | $30.48 | 5,751 | — | — |
| 2012-05-01 | $30.17 | $30.17 | 6,859 | — | — |
| 2012-04-30 | $30.25 | $30.25 | 3,166 | — | — |
| 2012-04-27 | $30.63 | $30.63 | 5,118 | — | — |
| 2012-04-26 | $31.39 | $31.39 | 7,017 | — | — |
| 2012-04-25 | $31.24 | $31.24 | 2,968 | — | — |
| 2012-04-24 | $31.01 | $31.01 | 10,776 | — | — |
| 2012-04-23 | $30.71 | $30.71 | 10,143 | — | — |
| 2012-04-20 | $30.40 | $30.40 | 7,149 | — | — |
| 2012-04-19 | $30.17 | $30.17 | 9,457 | — | — |
| 2012-04-18 | $30.33 | $30.33 | 2,585 | — | — |
| 2012-04-17 | $31.08 | $31.08 | 3,469 | — | — |
| 2012-04-16 | $30.71 | $30.71 | 2,981 | — | — |
| 2012-04-13 | $29.87 | $29.87 | 9,747 | — | — |
| 2012-04-12 | $30.17 | $30.17 | 4,498 | — | — |
| 2012-04-11 | $30.33 | $30.33 | 12,029 | — | — |
| 2012-04-10 | $29.87 | $29.87 | 10,671 | — | — |
| 2012-04-09 | $29.87 | $29.87 | 8,890 | — | — |
| 2012-04-05 | $30.25 | $30.25 | 1,702 | — | — |
| 2012-04-04 | $30.10 | $30.10 | 6,859 | — | — |
| 2012-04-03 | $30.17 | $30.17 | 5,751 | — | — |
| 2012-04-02 | $30.40 | $30.40 | 13,071 | — | — |
| 2012-03-30 | $29.72 | $29.72 | 13,467 | — | — |
| 2012-03-29 | $30.48 | $30.48 | 2,546 | — | — |
| 2012-03-28 | $30.55 | $30.55 | 4,274 | — | — |
| 2012-03-27 | $31.69 | $31.69 | 7,162 | — | — |
| 2012-03-26 | $33.13 | $33.13 | 29,124 | — | — |
| 2012-03-23 | $31.08 | $31.08 | 14,074 | — | — |
| 2012-03-22 | $28.89 | $28.89 | 3,654 | — | — |
| 2012-03-21 | $29.11 | $29.11 | 2,823 | — | — |
| 2012-03-20 | $29.04 | $29.04 | 4,260 | — | — |
| 2012-03-19 | $29.34 | $29.34 | 5,316 | — | — |
| 2012-03-16 | $29.04 | $29.04 | 9,207 | — | — |
| 2012-03-15 | $29.95 | $29.95 | 3,060 | — | — |
| 2012-03-14 | $30.33 | $30.33 | 4,682 | — | — |
| 2012-03-13 | $30.33 | $30.33 | 4,775 | — | — |
| 2012-03-12 | $30.02 | $30.02 | 3,693 | — | — |
| 2012-03-09 | $30.02 | $30.02 | 12,544 | — | — |
| 2012-03-08 | $29.80 | $29.80 | 5,540 | — | — |
| 2012-03-07 | $29.42 | $29.42 | 7,307 | — | — |
| 2012-03-06 | $28.81 | $28.81 | 7,558 | — | — |
| 2012-03-05 | $29.57 | $29.57 | 6,964 | — | — |
| 2012-03-02 | $30.10 | $30.10 | 12,359 | — | — |
| 2012-03-01 | $31.08 | $31.08 | 5,593 | — | — |
| 2012-02-29 | $31.46 | $31.46 | 6,199 | — | — |
| 2012-02-28 | $31.54 | $31.54 | 4,115 | — | — |
| 2012-02-27 | $31.54 | $31.54 | 2,664 | — | — |
| 2012-02-24 | $31.84 | $31.84 | 2,295 | — | — |
| 2012-02-23 | $32.22 | $32.22 | 12,029 | — | — |
| 2012-02-22 | $31.46 | $31.46 | 12,689 | — | — |
| 2012-02-21 | $31.24 | $31.24 | 4,234 | — | — |
| 2012-02-17 | $32.22 | $32.22 | 5,157 | — | — |
| 2012-02-16 | $31.54 | $31.54 | 3,680 | — | — |
| 2012-02-15 | $31.24 | $31.24 | 7,268 | — | — |
| 2012-02-14 | $31.24 | $31.24 | 1,833 | — | — |
| 2012-02-13 | $31.46 | $31.46 | 2,255 | — | — |
| 2012-02-10 | $31.31 | $31.31 | 5,474 | — | — |
| 2012-02-09 | $31.69 | $31.69 | 5,289 | — | — |
| 2012-02-08 | $32.98 | $32.98 | 2,242 | — | — |
| 2012-02-07 | $31.92 | $31.92 | 3,706 | — | — |
| 2012-02-06 | $32.60 | $32.60 | 2,915 | — | — |
| 2012-02-03 | $32.30 | $32.30 | 12,517 | — | — |
| 2012-02-02 | $31.69 | $31.69 | 9,800 | — | — |
| 2012-02-01 | $31.16 | $31.16 | 9,484 | — | — |
| 2012-01-31 | $30.78 | $30.78 | 4,076 | — | — |
| 2012-01-30 | $30.78 | $30.78 | 3,693 | — | — |
| 2012-01-27 | $31.39 | $31.39 | 5,157 | — | — |
| 2012-01-26 | $31.16 | $31.16 | 5,645 | — | — |
| 2012-01-25 | $31.24 | $31.24 | 9,404 | — | — |
| 2012-01-24 | $31.08 | $31.08 | 11,093 | — | — |
| 2012-01-23 | $31.61 | $31.61 | 4,274 | — | — |
| 2012-01-20 | $31.61 | $31.61 | 15,538 | — | — |
| 2012-01-19 | $31.39 | $31.39 | 3,614 | — | — |
| 2012-01-18 | $30.71 | $30.71 | 13,652 | — | — |
| 2012-01-17 | $30.25 | $30.25 | 9,510 | — | — |
| 2012-01-13 | $30.17 | $30.17 | 3,957 | — | — |
| 2012-01-12 | $30.33 | $30.33 | 3,614 | — | — |
| 2012-01-11 | $30.40 | $30.40 | 4,946 | — | — |
| 2012-01-10 | $30.33 | $30.33 | 6,041 | — | — |
| 2012-01-09 | $30.17 | $30.17 | 6,384 | — | — |
| 2012-01-06 | $29.64 | $29.64 | 9,167 | — | — |
| 2012-01-05 | $29.87 | $29.87 | 47,009 | — | — |
| 2012-01-04 | $29.80 | $29.80 | 4,247 | — | — |
| 2012-01-03 | $30.02 | $30.02 | 12,755 | — | — |