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
- 1972-06-01 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 | $26.60 | $129.18 | 32,600 | — | — |
| 2012-12-28 | $26.23 | $127.38 | 25,700 | — | — |
| 2012-12-27 | $26.10 | $126.75 | 15,800 | — | — |
| 2012-12-26 | $26.30 | $127.72 | 24,200 | — | — |
| 2012-12-24 | $26.49 | $128.64 | 18,900 | — | — |
| 2012-12-21 | $26.62 | $129.27 | 166,000 | — | — |
| 2012-12-20 | $26.35 | $127.96 | 38,200 | — | — |
| 2012-12-19 | $25.50 | $123.83 | 33,600 | — | — |
| 2012-12-18 | $26.00 | $126.26 | 45,700 | — | — |
| 2012-12-17 | $25.03 | $121.55 | 33,400 | — | — |
| 2012-12-14 | $24.33 | $118.15 | 13,400 | — | — |
| 2012-12-13 | $24.00 | $116.55 | 18,900 | — | — |
| 2012-12-12 | $24.38 | $118.40 | 22,200 | — | — |
| 2012-12-11 | $24.77 | $120.29 | 37,900 | — | — |
| 2012-12-10 | $24.61 | $119.51 | 55,600 | — | — |
| 2012-12-07 | $23.89 | $116.02 | 39,900 | — | — |
| 2012-12-06 | $23.50 | $114.12 | 31,000 | — | — |
| 2012-12-05 | $24.00 | $116.55 | 19,700 | — | — |
| 2012-12-04 | $24.33 | $118.15 | 12,100 | — | — |
| 2012-12-03 | $24.27 | $117.86 | 16,300 | — | — |
| 2012-11-30 | $24.46 | $118.78 | 41,400 | — | — |
| 2012-11-29 | $24.13 | $117.18 | 15,200 | — | — |
| 2012-11-28 | $23.65 | $114.85 | 12,200 | — | — |
| 2012-11-27 | $23.62 | $114.70 | 13,400 | — | — |
| 2012-11-26 | $23.73 | $115.24 | 13,700 | — | — |
| 2012-11-23 | $23.29 | $113.10 | 17,200 | — | — |
| 2012-11-21 | $23.50 | $114.12 | 7,200 | — | — |
| 2012-11-20 | $23.55 | $114.36 | 15,600 | — | — |
| 2012-11-19 | $23.35 | $113.39 | 10,500 | — | — |
| 2012-11-16 | $23.14 | $112.37 | 39,000 | — | — |
| 2012-11-15 | $22.76 | $110.53 | 22,600 | — | — |
| 2012-11-14 | $22.69 | $110.19 | 24,200 | — | — |
| 2012-11-13 | $23.20 | $112.66 | 5,000 | — | — |
| 2012-11-12 | $23.29 | $113.10 | 9,300 | — | — |
| 2012-11-09 | $23.40 | $113.64 | 21,800 | — | — |
| 2012-11-08 | $23.50 | $114.12 | 19,500 | — | — |
| 2012-11-07 | $24.24 | $117.72 | 33,500 | — | — |
| 2012-11-06 | $24.56 | $119.27 | 22,300 | — | — |
| 2012-11-05 | $23.68 | $115.00 | 10,000 | — | — |
| 2012-11-02 | $23.42 | $113.73 | 23,600 | — | — |
| 2012-11-01 | $24.03 | $116.70 | 25,500 | — | — |
| 2012-10-31 | $24.24 | $116.85 | 20,600 | — | — |
| 2012-10-26 | $24.05 | $115.94 | 20,100 | — | — |
| 2012-10-25 | $24.07 | $116.03 | 36,500 | — | — |
| 2012-10-24 | $23.50 | $113.28 | 13,800 | — | — |
| 2012-10-23 | $23.55 | $113.52 | 14,600 | — | — |
| 2012-10-22 | $23.79 | $114.68 | 14,600 | — | — |
| 2012-10-19 | $23.80 | $114.73 | 20,300 | — | — |
| 2012-10-18 | $24.27 | $117.00 | 21,500 | — | — |
| 2012-10-17 | $24.90 | $120.03 | 3,900 | — | — |
| 2012-10-16 | $24.59 | $118.54 | 12,600 | — | — |
| 2012-10-15 | $24.79 | $119.50 | 12,300 | — | — |
| 2012-10-12 | $24.59 | $118.54 | 9,100 | — | — |
| 2012-10-11 | $24.87 | $119.89 | 6,200 | — | — |
| 2012-10-10 | $24.72 | $119.16 | 12,200 | — | — |
| 2012-10-09 | $24.55 | $118.35 | 7,500 | — | — |
| 2012-10-08 | $24.90 | $120.03 | 9,100 | — | — |
| 2012-10-05 | $25.35 | $122.20 | 6,800 | — | — |
| 2012-10-04 | $25.29 | $121.91 | 13,400 | — | — |
| 2012-10-03 | $25.11 | $121.04 | 8,100 | — | — |
| 2012-10-02 | $25.17 | $121.33 | 22,800 | — | — |
| 2012-10-01 | $25.26 | $121.77 | 13,600 | — | — |
| 2012-09-28 | $25.36 | $122.25 | 15,400 | — | — |
| 2012-09-27 | $25.53 | $123.07 | 15,300 | — | — |
| 2012-09-26 | $25.64 | $123.60 | 11,200 | — | — |
| 2012-09-25 | $25.37 | $122.30 | 31,700 | — | — |
| 2012-09-24 | $25.43 | $122.59 | 21,300 | — | — |
| 2012-09-21 | $25.30 | $121.96 | 44,400 | — | — |
| 2012-09-20 | $25.08 | $120.90 | 9,100 | — | — |
| 2012-09-19 | $25.08 | $120.90 | 19,000 | — | — |
| 2012-09-18 | $25.18 | $121.38 | 16,700 | — | — |
| 2012-09-17 | $25.23 | $121.62 | 34,800 | — | — |
| 2012-09-14 | $24.87 | $119.89 | 26,900 | — | — |
| 2012-09-13 | $24.61 | $118.63 | 31,700 | — | — |
| 2012-09-12 | $23.77 | $114.59 | 16,900 | — | — |
| 2012-09-11 | $23.99 | $115.65 | 26,600 | — | — |
| 2012-09-10 | $24.07 | $116.03 | 15,300 | — | — |
| 2012-09-07 | $24.08 | $116.08 | 14,700 | — | — |
| 2012-09-06 | $23.92 | $115.31 | 24,000 | — | — |
| 2012-09-05 | $23.72 | $114.34 | 16,500 | — | — |
| 2012-09-04 | $23.61 | $113.81 | 13,200 | — | — |
| 2012-08-31 | $23.38 | $112.71 | 19,900 | — | — |
| 2012-08-30 | $23.62 | $113.86 | 10,100 | — | — |
| 2012-08-29 | $24.06 | $115.98 | 12,900 | — | — |
| 2012-08-28 | $23.70 | $114.25 | 10,800 | — | — |
| 2012-08-27 | $23.62 | $113.86 | 10,300 | — | — |
| 2012-08-24 | $23.60 | $113.77 | 9,800 | — | — |
| 2012-08-23 | $23.52 | $113.38 | 8,200 | — | — |
| 2012-08-22 | $23.68 | $114.15 | 11,400 | — | — |
| 2012-08-21 | $23.81 | $114.78 | 14,800 | — | — |
| 2012-08-20 | $23.88 | $115.12 | 11,000 | — | — |
| 2012-08-17 | $23.89 | $115.16 | 23,400 | — | — |
| 2012-08-16 | $23.46 | $113.09 | 12,400 | — | — |
| 2012-08-15 | $23.27 | $112.18 | 14,100 | — | — |
| 2012-08-14 | $23.16 | $111.64 | 11,800 | — | — |
| 2012-08-13 | $23.35 | $112.56 | 11,100 | — | — |
| 2012-08-10 | $23.37 | $112.66 | 12,500 | — | — |
| 2012-08-09 | $23.43 | $112.95 | 13,500 | — | — |
| 2012-08-08 | $23.28 | $112.22 | 14,000 | — | — |
| 2012-08-07 | $23.68 | $114.15 | 25,400 | — | — |
| 2012-08-06 | $23.60 | $113.77 | 13,100 | — | — |
| 2012-08-03 | $23.55 | $113.52 | 26,900 | — | — |
| 2012-08-02 | $22.95 | $110.63 | 22,100 | — | — |
| 2012-08-01 | $23.12 | $110.60 | 39,300 | — | — |
| 2012-07-31 | $23.33 | $111.61 | 22,800 | — | — |
| 2012-07-30 | $23.29 | $111.42 | 15,100 | — | — |
| 2012-07-27 | $23.13 | $110.65 | 29,000 | — | — |
| 2012-07-26 | $23.02 | $110.13 | 27,300 | — | — |
| 2012-07-25 | $23.27 | $111.32 | 18,700 | — | — |
| 2012-07-24 | $23.51 | $112.47 | 16,700 | — | — |
| 2012-07-23 | $23.84 | $114.05 | 17,100 | — | — |
| 2012-07-20 | $24.15 | $115.53 | 16,400 | — | — |
| 2012-07-19 | $24.15 | $115.53 | 7,600 | — | — |
| 2012-07-18 | $24.32 | $116.34 | 13,700 | — | — |
| 2012-07-17 | $24.12 | $115.39 | 11,400 | — | — |
| 2012-07-16 | $23.95 | $114.57 | 17,300 | — | — |
| 2012-07-13 | $24.18 | $115.67 | 30,900 | — | — |
| 2012-07-12 | $24.09 | $115.24 | 23,100 | — | — |
| 2012-07-11 | $24.11 | $115.34 | 29,900 | — | — |
| 2012-07-10 | $24.05 | $115.05 | 16,300 | — | — |
| 2012-07-09 | $23.68 | $113.28 | 58,400 | — | — |
| 2012-07-06 | $24.48 | $117.11 | 13,800 | — | — |
| 2012-07-05 | $24.56 | $117.49 | 11,500 | — | — |
| 2012-07-03 | $25.09 | $120.03 | 13,500 | — | — |
| 2012-07-02 | $24.44 | $116.92 | 39,000 | — | — |
| 2012-06-29 | $24.01 | $114.86 | 25,800 | — | — |
| 2012-06-28 | $23.67 | $113.23 | 13,900 | — | — |
| 2012-06-27 | $23.85 | $114.10 | 19,500 | — | — |
| 2012-06-26 | $23.55 | $112.66 | 16,900 | — | — |
| 2012-06-25 | $23.46 | $112.23 | 11,500 | — | — |
| 2012-06-22 | $23.62 | $113.00 | 159,500 | — | — |
| 2012-06-21 | $23.09 | $110.46 | 45,900 | — | — |
| 2012-06-20 | $23.88 | $114.24 | 14,300 | — | — |
| 2012-06-19 | $23.96 | $114.62 | 36,300 | — | — |
| 2012-06-18 | $23.32 | $111.56 | 20,500 | — | — |
| 2012-06-15 | $23.48 | $112.33 | 51,800 | — | — |
| 2012-06-14 | $23.49 | $112.37 | 24,900 | — | — |
| 2012-06-13 | $23.21 | $111.03 | 14,300 | — | — |
| 2012-06-12 | $23.24 | $111.18 | 14,800 | — | — |
| 2012-06-11 | $23.08 | $110.41 | 26,500 | — | — |
| 2012-06-08 | $23.72 | $113.47 | 15,300 | — | — |
| 2012-06-07 | $23.52 | $112.52 | 27,100 | — | — |
| 2012-06-06 | $23.48 | $112.33 | 23,400 | — | — |
| 2012-06-05 | $23.19 | $110.94 | 24,800 | — | — |
| 2012-06-04 | $22.81 | $109.12 | 44,900 | — | — |
| 2012-06-01 | $22.91 | $109.60 | 26,500 | — | — |
| 2012-05-31 | $23.12 | $110.60 | 68,400 | — | — |
| 2012-05-30 | $23.02 | $110.13 | 25,100 | — | — |
| 2012-05-29 | $23.22 | $111.08 | 14,800 | — | — |
| 2012-05-25 | $23.25 | $111.23 | 17,900 | — | — |
| 2012-05-24 | $23.32 | $111.56 | 17,500 | — | — |
| 2012-05-23 | $23.31 | $111.51 | 28,000 | — | — |
| 2012-05-22 | $23.26 | $111.27 | 27,000 | — | — |
| 2012-05-21 | $23.45 | $112.18 | 41,400 | — | — |
| 2012-05-18 | $23.30 | $111.46 | 37,400 | — | — |
| 2012-05-17 | $23.09 | $110.46 | 28,900 | — | — |
| 2012-05-16 | $23.27 | $111.32 | 17,100 | — | — |
| 2012-05-15 | $23.39 | $111.90 | 14,000 | — | — |
| 2012-05-14 | $23.39 | $111.90 | 27,000 | — | — |
| 2012-05-11 | $23.76 | $113.67 | 21,000 | — | — |
| 2012-05-10 | $23.94 | $114.53 | 8,600 | — | — |
| 2012-05-09 | $23.65 | $113.14 | 14,000 | — | — |
| 2012-05-08 | $23.99 | $114.77 | 24,600 | — | — |
| 2012-05-07 | $23.46 | $112.23 | 35,000 | — | — |
| 2012-05-04 | $23.31 | $111.51 | 35,700 | — | — |
| 2012-05-03 | $23.45 | $112.18 | 42,600 | — | — |
| 2012-05-02 | $23.55 | $111.81 | 62,000 | — | — |
| 2012-05-01 | $23.66 | $112.33 | 28,300 | — | — |
| 2012-04-30 | $24.10 | $114.42 | 41,000 | — | — |
| 2012-04-27 | $24.34 | $115.56 | 41,100 | — | — |
| 2012-04-26 | $23.80 | $113.00 | 25,700 | — | — |
| 2012-04-25 | $23.58 | $111.95 | 26,100 | — | — |
| 2012-04-24 | $23.28 | $110.53 | 40,700 | — | — |
| 2012-04-23 | $23.02 | $109.29 | 42,300 | — | — |
| 2012-04-20 | $23.39 | $111.05 | 102,100 | — | — |
| 2012-04-19 | $23.26 | $110.43 | 36,000 | — | — |
| 2012-04-18 | $23.52 | $111.67 | 18,900 | — | — |
| 2012-04-17 | $23.93 | $113.61 | 36,200 | — | — |
| 2012-04-16 | $23.74 | $112.71 | 26,800 | — | — |
| 2012-04-13 | $23.34 | $110.81 | 24,300 | — | — |
| 2012-04-12 | $23.64 | $112.24 | 27,800 | — | — |
| 2012-04-11 | $23.62 | $112.14 | 31,200 | — | — |
| 2012-04-10 | $23.52 | $111.67 | 32,900 | — | — |
| 2012-04-09 | $24.05 | $114.18 | 39,700 | — | — |
| 2012-04-05 | $24.32 | $115.46 | 31,100 | — | — |
| 2012-04-04 | $24.16 | $114.71 | 42,200 | — | — |
| 2012-04-03 | $24.15 | $114.66 | 21,700 | — | — |
| 2012-04-02 | $24.34 | $115.56 | 26,600 | — | — |
| 2012-03-30 | $24.12 | $114.52 | 25,000 | — | — |
| 2012-03-29 | $24.38 | $115.75 | 10,400 | — | — |
| 2012-03-28 | $24.57 | $116.65 | 22,000 | — | — |
| 2012-03-27 | $24.83 | $117.89 | 16,800 | — | — |
| 2012-03-26 | $24.91 | $118.27 | 32,900 | — | — |
| 2012-03-23 | $24.55 | $116.56 | 19,200 | — | — |
| 2012-03-22 | $24.26 | $115.18 | 20,600 | — | — |
| 2012-03-21 | $24.11 | $114.47 | 21,200 | — | — |
| 2012-03-20 | $24.14 | $114.61 | 15,200 | — | — |
| 2012-03-19 | $24.24 | $115.09 | 24,000 | — | — |
| 2012-03-16 | $24.22 | $114.99 | 46,800 | — | — |
| 2012-03-15 | $24.15 | $114.66 | 27,100 | — | — |
| 2012-03-14 | $24.26 | $115.18 | 20,800 | — | — |
| 2012-03-13 | $24.73 | $117.41 | 23,000 | — | — |
| 2012-03-12 | $24.10 | $114.42 | 18,900 | — | — |
| 2012-03-09 | $24.22 | $114.99 | 19,400 | — | — |
| 2012-03-08 | $24.06 | $114.23 | 11,800 | — | — |
| 2012-03-07 | $23.91 | $113.52 | 38,800 | — | — |
| 2012-03-06 | $23.64 | $112.24 | 28,900 | — | — |
| 2012-03-05 | $23.98 | $113.85 | 37,100 | — | — |
| 2012-03-02 | $23.40 | $111.10 | 60,700 | — | — |
| 2012-03-01 | $23.77 | $112.85 | 30,000 | — | — |
| 2012-02-29 | $23.89 | $113.42 | 107,900 | — | — |
| 2012-02-28 | $23.85 | $113.23 | 24,500 | — | — |
| 2012-02-27 | $24.13 | $114.56 | 14,200 | — | — |
| 2012-02-24 | $24.48 | $116.22 | 15,500 | — | — |
| 2012-02-23 | $24.56 | $116.60 | 37,800 | — | — |
| 2012-02-22 | $23.45 | $111.33 | 15,500 | — | — |
| 2012-02-21 | $23.62 | $112.14 | 14,000 | — | — |
| 2012-02-17 | $24.02 | $114.04 | 26,500 | — | — |
| 2012-02-16 | $24.03 | $114.09 | 33,700 | — | — |
| 2012-02-15 | $23.65 | $112.28 | 25,700 | — | — |
| 2012-02-14 | $24.10 | $114.42 | 13,300 | — | — |
| 2012-02-13 | $24.77 | $117.60 | 18,600 | — | — |
| 2012-02-10 | $24.09 | $114.37 | 11,100 | — | — |
| 2012-02-09 | $24.50 | $116.32 | 16,600 | — | — |
| 2012-02-08 | $24.70 | $117.27 | 16,100 | — | — |
| 2012-02-07 | $24.26 | $115.18 | 24,100 | — | — |
| 2012-02-06 | $24.53 | $116.46 | 23,800 | — | — |
| 2012-02-03 | $24.59 | $116.75 | 46,100 | — | — |
| 2012-02-02 | $24.27 | $115.23 | 22,600 | — | — |
| 2012-02-01 | $23.96 | $112.91 | 77,400 | — | — |
| 2012-01-31 | $23.69 | $111.64 | 53,200 | — | — |
| 2012-01-30 | $24.03 | $113.24 | 28,100 | — | — |
| 2012-01-27 | $23.77 | $112.02 | 19,100 | — | — |
| 2012-01-26 | $23.43 | $110.41 | 27,300 | — | — |
| 2012-01-25 | $23.31 | $109.85 | 35,500 | — | — |
| 2012-01-24 | $23.14 | $109.05 | 28,100 | — | — |
| 2012-01-23 | $22.96 | $108.20 | 33,300 | — | — |
| 2012-01-20 | $23.30 | $109.80 | 20,400 | — | — |
| 2012-01-19 | $23.30 | $109.80 | 14,500 | — | — |
| 2012-01-18 | $23.30 | $109.80 | 25,600 | — | — |
| 2012-01-17 | $23.08 | $108.76 | 22,900 | — | — |
| 2012-01-13 | $23.11 | $108.91 | 15,100 | — | — |
| 2012-01-12 | $23.46 | $110.55 | 10,600 | — | — |
| 2012-01-11 | $23.32 | $109.89 | 15,300 | — | — |
| 2012-01-10 | $23.50 | $110.74 | 27,000 | — | — |
| 2012-01-09 | $23.43 | $110.41 | 20,000 | — | — |
| 2012-01-06 | $23.49 | $110.70 | 27,500 | — | — |
| 2012-01-05 | $23.67 | $111.54 | 10,700 | — | — |
| 2012-01-04 | $23.81 | $112.20 | 13,400 | — | — |
| 2012-01-03 | $24.04 | $113.29 | 19,300 | — | — |