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
- 1980-08-27 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 | $23.00 | $24.15 | 11,700 | — | — |
| 2012-12-28 | $22.84 | $23.99 | 33,100 | — | — |
| 2012-12-27 | $22.84 | $23.99 | 22,000 | — | — |
| 2012-12-26 | $23.65 | $24.84 | 9,000 | — | — |
| 2012-12-24 | $23.46 | $24.64 | 22,900 | — | — |
| 2012-12-21 | $23.65 | $24.84 | 40,500 | — | — |
| 2012-12-20 | $23.91 | $25.11 | 19,100 | — | — |
| 2012-12-19 | $23.90 | $25.10 | 9,500 | — | — |
| 2012-12-18 | $23.75 | $24.94 | 19,000 | — | — |
| 2012-12-17 | $23.25 | $24.42 | 14,500 | — | — |
| 2012-12-14 | $23.03 | $24.19 | 10,600 | — | — |
| 2012-12-13 | $23.24 | $24.41 | 18,800 | — | — |
| 2012-12-12 | $23.30 | $24.47 | 18,200 | — | — |
| 2012-12-11 | $23.63 | $24.82 | 15,400 | — | — |
| 2012-12-10 | $23.29 | $24.46 | 11,500 | — | — |
| 2012-12-07 | $23.50 | $24.68 | 3,900 | — | — |
| 2012-12-06 | $23.44 | $24.62 | 6,600 | — | — |
| 2012-12-05 | $23.37 | $24.54 | 21,100 | — | — |
| 2012-12-04 | $23.77 | $24.96 | 31,300 | — | — |
| 2012-12-03 | $23.94 | $25.14 | 17,000 | — | — |
| 2012-11-30 | $24.01 | $25.21 | 55,700 | — | — |
| 2012-11-29 | $23.45 | $24.63 | 12,400 | — | — |
| 2012-11-28 | $23.35 | $24.52 | 4,600 | — | — |
| 2012-11-27 | $23.55 | $24.73 | 12,500 | — | — |
| 2012-11-26 | $23.87 | $25.07 | 6,500 | — | — |
| 2012-11-23 | $22.87 | $24.02 | 12,000 | — | — |
| 2012-11-21 | $22.58 | $23.71 | 6,100 | — | — |
| 2012-11-20 | $22.13 | $23.24 | 17,500 | — | — |
| 2012-11-19 | $22.71 | $23.85 | 9,500 | — | — |
| 2012-11-16 | $21.88 | $22.98 | 19,100 | — | — |
| 2012-11-15 | $22.23 | $23.35 | 30,000 | — | — |
| 2012-11-14 | $24.00 | $25.20 | 21,100 | — | — |
| 2012-11-13 | $24.09 | $25.30 | 13,500 | — | — |
| 2012-11-12 | $24.00 | $25.20 | 8,000 | — | — |
| 2012-11-09 | $24.01 | $25.21 | 13,600 | — | — |
| 2012-11-08 | $23.90 | $25.10 | 10,900 | — | — |
| 2012-11-07 | $23.80 | $24.99 | 16,700 | — | — |
| 2012-11-06 | $24.12 | $25.33 | 9,600 | — | — |
| 2012-11-05 | $24.02 | $25.23 | 47,600 | — | — |
| 2012-11-02 | $23.57 | $24.75 | 36,700 | — | — |
| 2012-11-01 | $23.15 | $24.31 | 16,600 | — | — |
| 2012-10-31 | $22.98 | $24.13 | 8,500 | — | — |
| 2012-10-26 | $22.89 | $24.04 | 5,100 | — | — |
| 2012-10-25 | $22.97 | $24.12 | 4,600 | — | — |
| 2012-10-24 | $22.94 | $24.09 | 4,100 | — | — |
| 2012-10-23 | $22.86 | $24.01 | 6,900 | — | — |
| 2012-10-22 | $23.10 | $24.26 | 16,200 | — | — |
| 2012-10-19 | $23.46 | $24.64 | 16,800 | — | — |
| 2012-10-18 | $23.40 | $24.57 | 14,100 | — | — |
| 2012-10-17 | $23.90 | $25.10 | 5,500 | — | — |
| 2012-10-16 | $24.05 | $25.26 | 7,500 | — | — |
| 2012-10-15 | $23.64 | $24.83 | 4,800 | — | — |
| 2012-10-12 | $23.67 | $24.86 | 20,500 | — | — |
| 2012-10-11 | $23.73 | $24.92 | 6,900 | — | — |
| 2012-10-10 | $23.72 | $24.91 | 12,600 | — | — |
| 2012-10-09 | $23.32 | $24.49 | 17,300 | — | — |
| 2012-10-08 | $24.53 | $25.76 | 44,400 | — | — |
| 2012-10-05 | $24.52 | $25.75 | 4,000 | — | — |
| 2012-10-04 | $24.24 | $25.46 | 28,000 | — | — |
| 2012-10-03 | $23.76 | $24.95 | 13,800 | — | — |
| 2012-10-02 | $23.83 | $25.03 | 18,300 | — | — |
| 2012-10-01 | $23.47 | $24.65 | 8,200 | — | — |
| 2012-09-28 | $22.88 | $24.03 | 27,000 | — | — |
| 2012-09-27 | $23.17 | $24.33 | 6,400 | — | — |
| 2012-09-26 | $23.09 | $24.25 | 13,000 | — | — |
| 2012-09-25 | $23.46 | $24.64 | 31,800 | — | — |
| 2012-09-24 | $24.30 | $25.52 | 28,100 | — | — |
| 2012-09-21 | $24.40 | $25.62 | 46,200 | — | — |
| 2012-09-20 | $24.06 | $25.27 | 6,400 | — | — |
| 2012-09-19 | $24.65 | $25.89 | 7,500 | — | — |
| 2012-09-18 | $24.48 | $25.71 | 10,400 | — | — |
| 2012-09-17 | $24.45 | $25.68 | 11,800 | — | — |
| 2012-09-14 | $24.54 | $25.77 | 31,700 | — | — |
| 2012-09-13 | $23.52 | $24.70 | 11,200 | — | — |
| 2012-09-12 | $22.90 | $24.05 | 10,800 | — | — |
| 2012-09-11 | $22.79 | $23.93 | 6,700 | — | — |
| 2012-09-10 | $22.89 | $24.04 | 9,400 | — | — |
| 2012-09-07 | $22.75 | $23.89 | 38,800 | — | — |
| 2012-09-06 | $21.80 | $22.89 | 14,800 | — | — |
| 2012-09-05 | $20.95 | $22.00 | 11,500 | — | — |
| 2012-09-04 | $20.91 | $21.96 | 5,800 | — | — |
| 2012-08-31 | $20.69 | $21.73 | 9,500 | — | — |
| 2012-08-30 | $20.52 | $21.55 | 13,700 | — | — |
| 2012-08-29 | $21.36 | $22.43 | 6,400 | — | — |
| 2012-08-28 | $21.50 | $22.58 | 16,400 | — | — |
| 2012-08-27 | $21.27 | $22.34 | 4,400 | — | — |
| 2012-08-24 | $21.42 | $22.49 | 7,700 | — | — |
| 2012-08-23 | $21.49 | $22.57 | 103,900 | — | — |
| 2012-08-22 | $21.33 | $22.40 | 2,200 | — | — |
| 2012-08-21 | $21.88 | $22.98 | 7,200 | — | — |
| 2012-08-20 | $21.72 | $22.81 | 6,500 | — | — |
| 2012-08-17 | $21.85 | $22.95 | 10,300 | — | — |
| 2012-08-16 | $20.93 | $21.98 | 40,300 | — | — |
| 2012-08-15 | $20.21 | $21.22 | 4,600 | — | — |
| 2012-08-14 | $19.58 | $20.56 | 58,900 | — | — |
| 2012-08-13 | $20.32 | $21.34 | 5,700 | — | — |
| 2012-08-10 | $20.59 | $21.62 | 2,400 | — | — |
| 2012-08-09 | $20.85 | $21.90 | 61,100 | — | — |
| 2012-08-08 | $20.80 | $21.84 | 22,000 | — | — |
| 2012-08-07 | $20.85 | $21.90 | 9,600 | — | — |
| 2012-08-06 | $20.52 | $21.55 | 30,300 | — | — |
| 2012-08-03 | $20.40 | $21.42 | 17,600 | — | — |
| 2012-08-02 | $20.31 | $21.33 | 8,300 | — | — |
| 2012-08-01 | $20.61 | $21.64 | 19,500 | — | — |
| 2012-07-31 | $20.40 | $21.42 | 21,800 | — | — |
| 2012-07-30 | $21.11 | $22.17 | 13,800 | — | — |
| 2012-07-27 | $20.85 | $21.90 | 37,600 | — | — |
| 2012-07-26 | $21.00 | $22.05 | 10,000 | — | — |
| 2012-07-25 | $20.76 | $21.80 | 14,100 | — | — |
| 2012-07-24 | $20.60 | $21.63 | 12,700 | — | — |
| 2012-07-23 | $21.17 | $22.23 | 47,700 | — | — |
| 2012-07-20 | $21.89 | $22.99 | 33,000 | — | — |
| 2012-07-19 | $21.11 | $22.17 | 5,400 | — | — |
| 2012-07-18 | $21.98 | $23.08 | 8,700 | — | — |
| 2012-07-17 | $21.86 | $22.96 | 19,700 | — | — |
| 2012-07-16 | $21.52 | $22.60 | 6,200 | — | — |
| 2012-07-13 | $21.65 | $22.74 | 24,200 | — | — |
| 2012-07-12 | $21.08 | $22.14 | 12,000 | — | — |
| 2012-07-11 | $21.17 | $22.23 | 42,500 | — | — |
| 2012-07-10 | $21.47 | $22.55 | 18,400 | — | — |
| 2012-07-09 | $21.40 | $22.47 | 18,700 | — | — |
| 2012-07-06 | $21.57 | $22.65 | 28,800 | — | — |
| 2012-07-05 | $21.42 | $22.49 | 11,600 | — | — |
| 2012-07-03 | $21.09 | $22.15 | 31,500 | — | — |
| 2012-07-02 | $20.47 | $21.50 | 28,800 | — | — |
| 2012-06-29 | $20.49 | $21.52 | 15,700 | — | — |
| 2012-06-28 | $19.63 | $20.61 | 9,600 | — | — |
| 2012-06-27 | $19.83 | $20.82 | 7,000 | — | — |
| 2012-06-26 | $19.55 | $20.53 | 8,200 | — | — |
| 2012-06-25 | $19.32 | $20.29 | 32,700 | — | — |
| 2012-06-22 | $19.73 | $20.72 | 64,100 | — | — |
| 2012-06-21 | $19.72 | $20.71 | 18,900 | — | — |
| 2012-06-20 | $20.11 | $21.12 | 21,700 | — | — |
| 2012-06-19 | $20.47 | $21.50 | 30,100 | — | — |
| 2012-06-18 | $19.99 | $20.99 | 18,300 | — | — |
| 2012-06-15 | $20.75 | $21.79 | 66,500 | — | — |
| 2012-06-14 | $20.06 | $21.07 | 13,700 | — | — |
| 2012-06-13 | $19.86 | $20.86 | 35,700 | — | — |
| 2012-06-12 | $20.28 | $21.30 | 30,000 | — | — |
| 2012-06-11 | $19.98 | $20.98 | 75,300 | — | — |
| 2012-06-08 | $21.55 | $22.63 | 41,000 | — | — |
| 2012-06-07 | $23.21 | $24.37 | 20,900 | — | — |
| 2012-06-06 | $23.00 | $24.15 | 13,800 | — | — |
| 2012-06-05 | $21.36 | $22.43 | 12,500 | — | — |
| 2012-06-04 | $20.65 | $21.69 | 9,600 | — | — |
| 2012-06-01 | $20.55 | $21.58 | 22,400 | — | — |
| 2012-05-31 | $22.06 | $23.17 | 7,400 | — | — |
| 2012-05-30 | $22.44 | $23.57 | 13,600 | — | — |
| 2012-05-29 | $22.68 | $23.82 | 8,100 | — | — |
| 2012-05-25 | $22.67 | $23.81 | 7,200 | — | — |
| 2012-05-24 | $22.61 | $23.74 | 8,300 | — | — |
| 2012-05-23 | $22.56 | $23.69 | 7,000 | — | — |
| 2012-05-22 | $22.62 | $23.75 | 16,000 | — | — |
| 2012-05-21 | $22.57 | $23.70 | 8,100 | — | — |
| 2012-05-18 | $22.30 | $23.42 | 16,200 | — | — |
| 2012-05-17 | $22.37 | $23.49 | 20,700 | — | — |
| 2012-05-16 | $22.89 | $24.04 | 21,000 | — | — |
| 2012-05-15 | $23.13 | $24.29 | 19,000 | — | — |
| 2012-05-14 | $23.25 | $24.42 | 38,600 | — | — |
| 2012-05-11 | $24.07 | $25.28 | 18,000 | — | — |
| 2012-05-10 | $24.36 | $25.58 | 16,000 | — | — |
| 2012-05-09 | $24.00 | $25.20 | 13,000 | — | — |
| 2012-05-08 | $24.07 | $25.28 | 25,200 | — | — |
| 2012-05-07 | $24.68 | $25.92 | 25,000 | — | — |
| 2012-05-04 | $25.04 | $26.30 | 19,200 | — | — |
| 2012-05-03 | $25.71 | $27.00 | 18,000 | — | — |
| 2012-05-02 | $25.51 | $26.79 | 20,600 | — | — |
| 2012-05-01 | $25.60 | $26.88 | 22,000 | — | — |
| 2012-04-30 | $26.33 | $27.65 | 24,000 | — | — |
| 2012-04-27 | $26.88 | $28.23 | 13,300 | — | — |
| 2012-04-26 | $26.57 | $27.90 | 12,600 | — | — |
| 2012-04-25 | $26.94 | $28.29 | 6,500 | — | — |
| 2012-04-24 | $26.58 | $27.91 | 50,800 | — | — |
| 2012-04-23 | $26.60 | $27.93 | 23,400 | — | — |
| 2012-04-20 | $26.89 | $28.24 | 21,100 | — | — |
| 2012-04-19 | $27.01 | $28.37 | 10,400 | — | — |
| 2012-04-18 | $27.25 | $28.62 | 23,400 | — | — |
| 2012-04-17 | $26.75 | $28.09 | 12,600 | — | — |
| 2012-04-16 | $26.69 | $28.03 | 17,700 | — | — |
| 2012-04-13 | $26.51 | $27.84 | 9,500 | — | — |
| 2012-04-12 | $27.29 | $28.66 | 29,200 | — | — |
| 2012-04-11 | $26.62 | $27.96 | 13,200 | — | — |
| 2012-04-10 | $26.37 | $27.69 | 28,200 | — | — |
| 2012-04-09 | $26.67 | $28.01 | 26,600 | — | — |
| 2012-04-05 | $27.77 | $29.16 | 15,500 | — | — |
| 2012-04-04 | $27.52 | $28.90 | 15,000 | — | — |
| 2012-04-03 | $28.03 | $29.44 | 11,200 | — | — |
| 2012-04-02 | $28.50 | $29.93 | 18,200 | — | — |
| 2012-03-30 | $28.25 | $29.67 | 24,200 | — | — |
| 2012-03-29 | $28.11 | $29.52 | 14,500 | — | — |
| 2012-03-28 | $28.02 | $29.43 | 16,400 | — | — |
| 2012-03-27 | $28.00 | $29.40 | 45,700 | — | — |
| 2012-03-26 | $27.47 | $28.85 | 21,700 | — | — |
| 2012-03-23 | $27.31 | $28.68 | 17,200 | — | — |
| 2012-03-22 | $26.16 | $27.47 | 8,600 | — | — |
| 2012-03-21 | $26.27 | $27.59 | 8,900 | — | — |
| 2012-03-20 | $26.36 | $27.68 | 33,600 | — | — |
| 2012-03-19 | $26.72 | $28.06 | 12,500 | — | — |
| 2012-03-16 | $26.60 | $27.93 | 20,600 | — | — |
| 2012-03-15 | $27.00 | $28.35 | 14,200 | — | — |
| 2012-03-14 | $26.96 | $28.31 | 21,300 | — | — |
| 2012-03-13 | $26.65 | $27.99 | 16,400 | — | — |
| 2012-03-12 | $27.30 | $28.67 | 30,700 | — | — |
| 2012-03-09 | $26.97 | $28.32 | 94,800 | — | — |
| 2012-03-08 | $22.67 | $23.81 | 19,900 | — | — |
| 2012-03-07 | $22.62 | $23.75 | 9,400 | — | — |
| 2012-03-06 | $22.74 | $23.88 | 17,000 | — | — |
| 2012-03-05 | $23.48 | $24.66 | 6,800 | — | — |
| 2012-03-02 | $23.52 | $24.70 | 22,900 | — | — |
| 2012-03-01 | $23.60 | $24.78 | 14,000 | — | — |
| 2012-02-29 | $23.83 | $25.03 | 22,800 | — | — |
| 2012-02-28 | $24.53 | $25.76 | 10,300 | — | — |
| 2012-02-27 | $24.56 | $25.79 | 5,600 | — | — |
| 2012-02-24 | $24.64 | $25.88 | 8,100 | — | — |
| 2012-02-23 | $24.78 | $26.02 | 5,600 | — | — |
| 2012-02-22 | $24.61 | $25.84 | 29,400 | — | — |
| 2012-02-21 | $24.78 | $26.02 | 14,600 | — | — |
| 2012-02-17 | $25.09 | $26.35 | 11,900 | — | — |
| 2012-02-16 | $24.91 | $26.16 | 61,400 | — | — |
| 2012-02-15 | $24.77 | $26.01 | 24,000 | — | — |
| 2012-02-14 | $24.82 | $26.07 | 26,800 | — | — |
| 2012-02-13 | $25.96 | $27.26 | 29,300 | — | — |
| 2012-02-10 | $25.11 | $26.37 | 51,700 | — | — |
| 2012-02-09 | $26.26 | $27.58 | 40,800 | — | — |
| 2012-02-08 | $26.50 | $27.83 | 12,500 | — | — |
| 2012-02-07 | $26.18 | $27.49 | 15,300 | — | — |
| 2012-02-06 | $26.25 | $27.57 | 29,500 | — | — |
| 2012-02-03 | $26.42 | $27.75 | 31,900 | — | — |
| 2012-02-02 | $25.15 | $26.41 | 22,700 | — | — |
| 2012-02-01 | $24.75 | $25.99 | 24,800 | — | — |
| 2012-01-31 | $23.57 | $24.75 | 10,700 | — | — |
| 2012-01-30 | $23.41 | $24.58 | 10,500 | — | — |
| 2012-01-27 | $23.61 | $24.79 | 10,800 | — | — |
| 2012-01-26 | $22.92 | $24.07 | 14,900 | — | — |
| 2012-01-25 | $22.13 | $23.24 | 10,400 | — | — |
| 2012-01-24 | $21.63 | $22.72 | 88,600 | — | — |
| 2012-01-23 | $21.46 | $22.54 | 28,800 | — | — |
| 2012-01-20 | $21.51 | $22.59 | 29,800 | — | — |
| 2012-01-19 | $21.94 | $23.04 | 16,000 | — | — |
| 2012-01-18 | $21.80 | $22.89 | 40,100 | — | — |
| 2012-01-17 | $21.68 | $22.77 | 25,900 | — | — |
| 2012-01-13 | $22.46 | $23.59 | 28,300 | — | — |
| 2012-01-12 | $24.02 | $25.23 | 14,300 | — | — |
| 2012-01-11 | $23.27 | $24.44 | 16,300 | — | — |
| 2012-01-10 | $22.53 | $23.66 | 16,600 | — | — |
| 2012-01-09 | $21.93 | $23.03 | 21,800 | — | — |
| 2012-01-06 | $21.75 | $22.84 | 11,200 | — | — |
| 2012-01-05 | $21.89 | $22.99 | 12,900 | — | — |
| 2012-01-04 | $22.01 | $23.11 | 4,800 | — | — |
| 2012-01-03 | $21.97 | $23.07 | 26,000 | — | — |