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
- 2009-10-22 to 2026-08-28
- 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 |
|---|---|---|---|
| 2012-12-31 | $25.42 | $25.42 | 0 |
| 2012-12-28 | $25.42 | $25.42 | 0 |
| 2012-12-27 | $25.42 | $25.42 | 345 |
| 2012-12-26 | $25.50 | $25.50 | 0 |
| 2012-12-24 | $25.50 | $25.50 | 0 |
| 2012-12-21 | $25.50 | $25.50 | 490 |
| 2012-12-20 | $24.84 | $24.84 | 355 |
| 2012-12-19 | $25.62 | $25.62 | 520 |
| 2012-12-18 | $26.40 | $26.40 | 540 |
| 2012-12-17 | $26.10 | $26.10 | 465 |
| 2012-12-14 | $26.70 | $26.70 | 0 |
| 2012-12-13 | $26.70 | $26.70 | 625 |
| 2012-12-12 | $26.70 | $26.70 | 95 |
| 2012-12-11 | $26.30 | $26.30 | 180 |
| 2012-12-10 | $26.36 | $26.36 | 0 |
| 2012-12-07 | $26.36 | $26.36 | 0 |
| 2012-12-06 | $26.36 | $26.36 | 110 |
| 2012-12-05 | $26.35 | $26.35 | 480 |
| 2012-12-04 | $27.16 | $27.16 | 885 |
| 2012-12-03 | $26.84 | $26.84 | 1,535 |
| 2012-11-30 | $28.12 | $28.12 | 270 |
| 2012-11-29 | $26.20 | $26.20 | 0 |
| 2012-11-28 | $26.20 | $26.20 | 1,245 |
| 2012-11-27 | $27.40 | $27.40 | 480 |
| 2012-11-26 | $29.75 | $29.75 | 1,430 |
| 2012-11-23 | $29.34 | $29.34 | 120 |
| 2012-11-21 | $28.92 | $28.92 | 1,510 |
| 2012-11-20 | $31.11 | $31.11 | 405 |
| 2012-11-19 | $31.02 | $31.02 | 860 |
| 2012-11-16 | $29.49 | $29.49 | 420 |
| 2012-11-15 | $30.28 | $30.28 | 860 |
| 2012-11-14 | $28.81 | $28.81 | 940 |
| 2012-11-13 | $31.00 | $31.00 | 376 |
| 2012-11-12 | $32.00 | $32.00 | 5,195 |
| 2012-11-09 | $34.12 | $34.12 | 4,125 |
| 2012-11-08 | $32.51 | $32.51 | 1,920 |
| 2012-11-07 | $30.12 | $30.12 | 880 |
| 2012-11-06 | $30.36 | $30.36 | 625 |
| 2012-11-05 | $29.61 | $29.61 | 1,895 |
| 2012-11-02 | $28.00 | $28.00 | 0 |
| 2012-11-01 | $28.00 | $28.00 | 1,640 |
| 2012-10-31 | $28.98 | $28.98 | 3,400 |
| 2012-10-26 | $27.36 | $27.36 | 0 |
| 2012-10-25 | $27.36 | $27.36 | 644 |
| 2012-10-24 | $27.89 | $27.89 | 1,250 |
| 2012-10-23 | $27.91 | $27.91 | 2,585 |
| 2012-10-22 | $28.42 | $28.42 | 1,060 |
| 2012-10-19 | $25.18 | $25.18 | 2,035 |
| 2012-10-18 | $26.70 | $26.70 | 400 |
| 2012-10-17 | $28.00 | $28.00 | 285 |
| 2012-10-16 | $28.05 | $28.05 | 685 |
| 2012-10-15 | $28.32 | $28.32 | 145 |
| 2012-10-12 | $28.28 | $28.28 | 645 |
| 2012-10-11 | $28.80 | $28.80 | 175 |
| 2012-10-10 | $28.25 | $28.25 | 1,595 |
| 2012-10-09 | $28.75 | $28.75 | 110 |
| 2012-10-08 | $28.20 | $28.20 | 0 |
| 2012-10-05 | $28.20 | $28.20 | 200 |
| 2012-10-04 | $28.26 | $28.26 | 1,570 |
| 2012-10-03 | $28.67 | $28.67 | 80 |
| 2012-10-02 | $28.55 | $28.55 | 95 |
| 2012-10-01 | $29.72 | $29.72 | 780 |
| 2012-09-28 | $28.40 | $28.40 | 0 |
| 2012-09-27 | $28.40 | $28.40 | 60 |
| 2012-09-26 | $28.84 | $28.84 | 5 |
| 2012-09-25 | $29.12 | $29.12 | 0 |
| 2012-09-24 | $29.12 | $29.12 | 375 |
| 2012-09-21 | $28.88 | $28.88 | 565 |
| 2012-09-20 | $28.14 | $28.14 | 0 |
| 2012-09-19 | $28.14 | $28.14 | 140 |
| 2012-09-18 | $28.34 | $28.34 | 205 |
| 2012-09-17 | $28.44 | $28.44 | 940 |
| 2012-09-14 | $29.99 | $29.99 | 50 |
| 2012-09-13 | $30.46 | $30.46 | 180 |
| 2012-09-12 | $30.32 | $30.32 | 125 |
| 2012-09-11 | $29.84 | $29.84 | 435 |
| 2012-09-10 | $29.88 | $29.88 | 365 |
| 2012-09-07 | $27.84 | $27.84 | 1,140 |
| 2012-09-06 | $27.68 | $27.68 | 292 |
| 2012-09-05 | $26.44 | $26.44 | 25 |
| 2012-09-04 | $26.76 | $26.76 | 50 |
| 2012-08-31 | $26.48 | $26.48 | 305 |
| 2012-08-30 | $24.90 | $24.90 | 775 |
| 2012-08-29 | $27.14 | $27.14 | 480 |
| 2012-08-28 | $28.09 | $28.09 | 110 |
| 2012-08-27 | $29.32 | $29.32 | 600 |
| 2012-08-24 | $26.94 | $26.94 | 0 |
| 2012-08-23 | $26.94 | $26.94 | 600 |
| 2012-08-22 | $26.84 | $26.84 | 250 |
| 2012-08-21 | $28.10 | $28.10 | 135 |
| 2012-08-20 | $27.12 | $27.12 | 65 |
| 2012-08-17 | $26.72 | $26.72 | 0 |
| 2012-08-16 | $26.72 | $26.72 | 25 |
| 2012-08-15 | $27.62 | $27.62 | 0 |
| 2012-08-14 | $27.62 | $27.62 | 0 |
| 2012-08-13 | $27.62 | $27.62 | 90 |
| 2012-08-10 | $26.31 | $26.31 | 75 |
| 2012-08-09 | $26.64 | $26.64 | 0 |
| 2012-08-08 | $26.64 | $26.64 | 100 |
| 2012-08-07 | $27.18 | $27.18 | 190 |
| 2012-08-06 | $24.46 | $24.46 | 0 |
| 2012-08-03 | $24.46 | $24.46 | 125 |
| 2012-08-02 | $23.34 | $23.34 | 100 |
| 2012-08-01 | $22.14 | $22.14 | 0 |
| 2012-07-31 | $22.14 | $22.14 | 5 |
| 2012-07-30 | $22.98 | $22.98 | 950 |
| 2012-07-27 | $22.38 | $22.38 | 0 |
| 2012-07-26 | $22.38 | $22.38 | 0 |
| 2012-07-25 | $22.38 | $22.38 | 997 |
| 2012-07-24 | $20.88 | $20.88 | 0 |
| 2012-07-23 | $20.88 | $20.88 | 50 |
| 2012-07-20 | $21.01 | $21.01 | 0 |
| 2012-07-19 | $21.01 | $21.01 | 0 |
| 2012-07-18 | $21.01 | $21.01 | 40 |
| 2012-07-17 | $21.28 | $21.28 | 0 |
| 2012-07-16 | $21.28 | $21.28 | 190 |
| 2012-07-13 | $19.94 | $19.94 | 35 |
| 2012-07-12 | $19.36 | $19.36 | 325 |
| 2012-07-11 | $20.20 | $20.20 | 150 |
| 2012-07-10 | $22.00 | $22.00 | 0 |
| 2012-07-09 | $22.00 | $22.00 | 50 |
| 2012-07-06 | $22.56 | $22.56 | 225 |
| 2012-07-05 | $22.32 | $22.32 | 100 |
| 2012-07-03 | $22.52 | $22.52 | 250 |
| 2012-07-02 | $21.26 | $21.26 | 0 |
| 2012-06-29 | $21.26 | $21.26 | 355 |
| 2012-06-28 | $20.11 | $20.11 | 185 |
| 2012-06-27 | $20.37 | $20.37 | 325 |
| 2012-06-26 | $19.46 | $19.46 | 135 |
| 2012-06-25 | $21.96 | $21.96 | 110 |
| 2012-06-22 | $19.22 | $19.22 | 80 |
| 2012-06-21 | $19.48 | $19.48 | 1,847 |
| 2012-06-20 | $20.22 | $20.22 | 1,485 |
| 2012-06-19 | $20.53 | $20.53 | 6,600 |
| 2012-06-18 | $21.70 | $21.70 | 485 |
| 2012-06-15 | $22.36 | $22.36 | 1,040 |
| 2012-06-14 | $22.95 | $22.95 | 25 |
| 2012-06-13 | $23.00 | $23.00 | 215 |
| 2012-06-12 | $23.58 | $23.58 | 370 |
| 2012-06-11 | $22.78 | $22.78 | 1,135 |
| 2012-06-08 | $23.78 | $23.78 | 730 |
| 2012-06-07 | $26.40 | $26.40 | 0 |
| 2012-06-06 | $26.40 | $26.40 | 302 |
| 2012-06-05 | $24.55 | $24.55 | 275 |
| 2012-06-04 | $23.44 | $23.44 | 665 |
| 2012-06-01 | $23.48 | $23.48 | 345 |
| 2012-05-31 | $23.46 | $23.46 | 695 |
| 2012-05-30 | $24.52 | $24.52 | 357 |
| 2012-05-29 | $23.68 | $23.68 | 1,180 |
| 2012-05-25 | $24.90 | $24.90 | 375 |
| 2012-05-24 | $24.99 | $24.99 | 1,350 |
| 2012-05-23 | $23.82 | $23.82 | 970 |
| 2012-05-22 | $25.64 | $25.64 | 385 |
| 2012-05-21 | $25.57 | $25.57 | 0 |
| 2012-05-18 | $25.57 | $25.57 | 175 |
| 2012-05-17 | $24.80 | $24.80 | 1,175 |
| 2012-05-16 | $23.10 | $23.10 | 1,125 |
| 2012-05-15 | $23.90 | $23.90 | 575 |
| 2012-05-14 | $26.16 | $26.16 | 447 |
| 2012-05-11 | $26.48 | $26.48 | 180 |
| 2012-05-10 | $26.38 | $26.38 | 100 |
| 2012-05-09 | $25.40 | $25.40 | 1,956 |
| 2012-05-08 | $26.84 | $26.84 | 1,262 |
| 2012-05-07 | $29.02 | $29.02 | 900 |
| 2012-05-04 | $27.64 | $27.64 | 825 |
| 2012-05-03 | $27.72 | $27.72 | 2,230 |
| 2012-05-02 | $29.20 | $29.20 | 1,240 |
| 2012-05-01 | $28.80 | $28.80 | 2,955 |
| 2012-04-30 | $24.10 | $24.10 | 55 |
| 2012-04-27 | $26.12 | $26.12 | 500 |
| 2012-04-26 | $24.91 | $24.91 | 1,695 |
| 2012-04-25 | $24.10 | $24.10 | 250 |
| 2012-04-24 | $24.08 | $24.08 | 50 |
| 2012-04-23 | $23.16 | $23.16 | 840 |
| 2012-04-20 | $24.80 | $24.80 | 0 |
| 2012-04-19 | $24.80 | $24.80 | 30 |
| 2012-04-18 | $25.34 | $25.34 | 160 |
| 2012-04-17 | $25.26 | $25.26 | 125 |
| 2012-04-16 | $26.20 | $26.20 | 190 |
| 2012-04-13 | $25.26 | $25.26 | 25 |
| 2012-04-12 | $25.14 | $25.14 | 275 |
| 2012-04-11 | $25.94 | $25.94 | 125 |
| 2012-04-10 | $24.74 | $24.74 | 365 |
| 2012-04-09 | $25.00 | $25.00 | 100 |
| 2012-04-05 | $27.22 | $27.22 | 50 |
| 2012-04-04 | $27.00 | $27.00 | 210 |
| 2012-04-03 | $27.04 | $27.04 | 0 |
| 2012-04-02 | $27.04 | $27.04 | 240 |
| 2012-03-30 | $26.38 | $26.38 | 90 |
| 2012-03-29 | $25.95 | $25.95 | 2,745 |
| 2012-03-28 | $27.26 | $27.26 | 430 |
| 2012-03-27 | $26.94 | $26.94 | 475 |
| 2012-03-26 | $27.84 | $27.84 | 0 |
| 2012-03-23 | $27.84 | $27.84 | 630 |
| 2012-03-22 | $27.09 | $27.09 | 400 |
| 2012-03-21 | $28.84 | $28.84 | 575 |
| 2012-03-20 | $32.24 | $32.24 | 0 |
| 2012-03-19 | $32.24 | $32.24 | 0 |
| 2012-03-16 | $32.24 | $32.24 | 0 |
| 2012-03-15 | $32.24 | $32.24 | 0 |
| 2012-03-14 | $32.24 | $32.24 | 0 |
| 2012-03-13 | $32.24 | $32.24 | 165 |
| 2012-03-12 | $29.62 | $29.62 | 5 |
| 2012-03-09 | $25.03 | $25.03 | 0 |
| 2012-03-08 | $25.03 | $25.03 | 0 |
| 2012-03-07 | $25.03 | $25.03 | 0 |
| 2012-03-06 | $25.54 | $25.54 | 105 |
| 2012-03-05 | $26.38 | $26.38 | 200 |
| 2012-03-02 | $26.41 | $26.41 | 50 |
| 2012-03-01 | $25.03 | $25.03 | 0 |
| 2012-02-29 | $25.03 | $25.03 | 710 |
| 2012-02-28 | $25.72 | $25.72 | 115 |
| 2012-02-27 | $26.20 | $26.20 | 165 |
| 2012-02-24 | $26.22 | $26.22 | 110 |
| 2012-02-23 | $26.00 | $26.00 | 275 |
| 2012-02-22 | $26.10 | $26.10 | 3,290 |
| 2012-02-21 | $26.18 | $26.18 | 0 |
| 2012-02-17 | $26.18 | $26.18 | 50 |
| 2012-02-16 | $27.48 | $27.48 | 0 |
| 2012-02-15 | $27.48 | $27.48 | 0 |
| 2012-02-14 | $27.48 | $27.48 | 0 |
| 2012-02-13 | $27.48 | $27.48 | 0 |
| 2012-02-10 | $27.48 | $27.48 | 50 |
| 2012-02-09 | $27.76 | $27.76 | 460 |
| 2012-02-08 | $25.54 | $25.54 | 25 |
| 2012-02-07 | $24.34 | $24.34 | 5 |
| 2012-02-06 | $24.16 | $24.16 | 50 |
| 2012-02-03 | $23.64 | $23.64 | 500 |
| 2012-02-02 | $21.84 | $21.84 | 0 |
| 2012-02-01 | $21.84 | $21.84 | 0 |
| 2012-01-31 | $21.84 | $21.84 | 0 |
| 2012-01-30 | $21.84 | $21.84 | 500 |
| 2012-01-27 | $23.96 | $23.96 | 0 |
| 2012-01-26 | $23.96 | $23.96 | 10 |
| 2012-01-25 | $22.58 | $22.58 | 0 |
| 2012-01-24 | $22.58 | $22.58 | 300 |
| 2012-01-23 | $19.69 | $19.69 | 0 |
| 2012-01-20 | $19.69 | $19.69 | 0 |
| 2012-01-19 | $19.69 | $19.69 | 0 |
| 2012-01-18 | $19.69 | $19.69 | 0 |
| 2012-01-17 | $19.69 | $19.69 | 0 |
| 2012-01-13 | $19.69 | $19.69 | 0 |
| 2012-01-12 | $19.69 | $19.69 | 0 |
| 2012-01-11 | $19.69 | $19.69 | 0 |
| 2012-01-10 | $19.69 | $19.69 | 0 |
| 2012-01-09 | $19.69 | $19.69 | 0 |
| 2012-01-06 | $19.69 | $19.69 | 0 |
| 2012-01-05 | $19.69 | $19.69 | 0 |
| 2012-01-04 | $19.69 | $19.69 | 0 |
| 2012-01-03 | $19.69 | $19.69 | 50 |