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
- 1980-03-17 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 | $26.96 | $31.51 | 451,300 | — | — |
| 2012-12-28 | $26.35 | $30.79 | 315,800 | — | — |
| 2012-12-27 | $26.68 | $31.18 | 361,400 | — | — |
| 2012-12-26 | $26.50 | $30.97 | 392,800 | — | — |
| 2012-12-24 | $26.76 | $31.27 | 132,600 | — | — |
| 2012-12-21 | $27.00 | $31.55 | 757,200 | — | — |
| 2012-12-20 | $27.29 | $31.89 | 592,100 | — | — |
| 2012-12-19 | $27.21 | $31.80 | 1,085,500 | — | — |
| 2012-12-18 | $26.85 | $31.38 | 534,200 | — | — |
| 2012-12-17 | $25.81 | $30.16 | 350,900 | — | — |
| 2012-12-14 | $25.59 | $29.90 | 394,900 | — | — |
| 2012-12-13 | $25.67 | $30.00 | 1,021,600 | — | — |
| 2012-12-12 | $25.62 | $29.94 | 601,100 | — | — |
| 2012-12-11 | $26.12 | $30.52 | 506,400 | — | — |
| 2012-12-10 | $26.09 | $30.49 | 396,100 | — | — |
| 2012-12-07 | $25.76 | $30.10 | 271,200 | — | — |
| 2012-12-06 | $25.58 | $29.89 | 450,400 | — | — |
| 2012-12-05 | $25.55 | $29.86 | 403,600 | — | — |
| 2012-12-04 | $25.73 | $30.07 | 483,600 | — | — |
| 2012-12-03 | $25.52 | $29.82 | 619,300 | — | — |
| 2012-11-30 | $25.85 | $30.21 | 993,200 | — | — |
| 2012-11-29 | $25.47 | $29.76 | 563,000 | — | — |
| 2012-11-28 | $25.19 | $29.44 | 638,600 | — | — |
| 2012-11-27 | $25.18 | $29.43 | 562,800 | — | — |
| 2012-11-26 | $25.37 | $29.65 | 531,000 | — | — |
| 2012-11-23 | $25.27 | $29.53 | 178,000 | — | — |
| 2012-11-21 | $25.10 | $29.33 | 560,900 | — | — |
| 2012-11-20 | $25.16 | $29.40 | 516,900 | — | — |
| 2012-11-19 | $25.28 | $29.54 | 719,600 | — | — |
| 2012-11-16 | $25.03 | $29.25 | 1,227,300 | — | — |
| 2012-11-15 | $24.82 | $29.01 | 1,241,400 | — | — |
| 2012-11-14 | $25.24 | $29.50 | 4,117,500 | — | — |
| 2012-11-13 | $24.38 | $28.49 | 864,000 | — | — |
| 2012-11-12 | $24.61 | $28.76 | 809,700 | — | — |
| 2012-11-09 | $24.21 | $28.29 | 986,400 | — | — |
| 2012-11-08 | $23.55 | $27.52 | 940,200 | — | — |
| 2012-11-07 | $24.52 | $28.65 | 890,600 | — | — |
| 2012-11-06 | $25.19 | $29.44 | 629,200 | — | — |
| 2012-11-05 | $25.05 | $29.27 | 709,900 | — | — |
| 2012-11-02 | $24.98 | $29.19 | 828,400 | — | — |
| 2012-11-01 | $25.34 | $29.61 | 936,400 | — | — |
| 2012-10-31 | $25.56 | $29.87 | 1,018,700 | — | — |
| 2012-10-26 | $25.52 | $29.82 | 448,200 | — | — |
| 2012-10-25 | $25.60 | $29.92 | 679,600 | — | — |
| 2012-10-24 | $25.23 | $29.48 | 1,089,000 | — | — |
| 2012-10-23 | $25.48 | $29.78 | 1,660,100 | — | — |
| 2012-10-22 | $26.00 | $30.38 | 608,000 | — | — |
| 2012-10-19 | $25.80 | $30.15 | 853,900 | — | — |
| 2012-10-18 | $25.94 | $30.31 | 614,700 | — | — |
| 2012-10-17 | $25.78 | $30.13 | 430,600 | — | — |
| 2012-10-16 | $25.75 | $30.09 | 589,200 | — | — |
| 2012-10-15 | $25.59 | $29.90 | 559,900 | — | — |
| 2012-10-12 | $25.26 | $29.52 | 815,000 | — | — |
| 2012-10-11 | $25.51 | $29.81 | 739,000 | — | — |
| 2012-10-10 | $25.07 | $29.30 | 920,200 | — | — |
| 2012-10-09 | $24.87 | $29.06 | 581,900 | — | — |
| 2012-10-08 | $25.10 | $29.33 | 574,100 | — | — |
| 2012-10-05 | $25.46 | $29.75 | 1,319,800 | — | — |
| 2012-10-04 | $24.70 | $28.86 | 986,100 | — | — |
| 2012-10-03 | $23.94 | $27.98 | 477,800 | — | — |
| 2012-10-02 | $24.32 | $28.42 | 513,400 | — | — |
| 2012-10-01 | $24.11 | $28.18 | 739,600 | — | — |
| 2012-09-28 | $24.02 | $28.07 | 920,800 | — | — |
| 2012-09-27 | $23.60 | $27.58 | 691,100 | — | — |
| 2012-09-26 | $23.35 | $27.29 | 1,167,600 | — | — |
| 2012-09-25 | $23.60 | $27.58 | 741,600 | — | — |
| 2012-09-24 | $23.94 | $27.98 | 638,200 | — | — |
| 2012-09-21 | $24.31 | $28.41 | 953,300 | — | — |
| 2012-09-20 | $24.27 | $28.36 | 448,100 | — | — |
| 2012-09-19 | $24.36 | $28.47 | 632,100 | — | — |
| 2012-09-18 | $24.18 | $28.26 | 449,500 | — | — |
| 2012-09-17 | $24.45 | $28.57 | 579,700 | — | — |
| 2012-09-14 | $24.65 | $28.81 | 826,200 | — | — |
| 2012-09-13 | $24.04 | $28.09 | 824,800 | — | — |
| 2012-09-12 | $23.45 | $27.40 | 587,300 | — | — |
| 2012-09-11 | $23.31 | $27.24 | 722,000 | — | — |
| 2012-09-10 | $23.30 | $27.23 | 509,900 | — | — |
| 2012-09-07 | $23.19 | $27.10 | 454,300 | — | — |
| 2012-09-06 | $23.06 | $26.95 | 624,400 | — | — |
| 2012-09-05 | $22.90 | $26.76 | 867,100 | — | — |
| 2012-09-04 | $22.56 | $26.36 | 870,400 | — | — |
| 2012-08-31 | $22.67 | $26.49 | 506,100 | — | — |
| 2012-08-30 | $22.53 | $26.33 | 295,500 | — | — |
| 2012-08-29 | $22.89 | $26.75 | 695,700 | — | — |
| 2012-08-28 | $22.92 | $26.78 | 889,400 | — | — |
| 2012-08-27 | $22.56 | $26.36 | 683,300 | — | — |
| 2012-08-24 | $22.77 | $26.61 | 1,400,600 | — | — |
| 2012-08-23 | $22.88 | $26.74 | 894,700 | — | — |
| 2012-08-22 | $23.43 | $27.38 | 1,198,700 | — | — |
| 2012-08-21 | $23.59 | $27.57 | 2,212,100 | — | — |
| 2012-08-20 | $24.37 | $28.48 | 454,800 | — | — |
| 2012-08-17 | $24.45 | $28.57 | 646,400 | — | — |
| 2012-08-16 | $24.24 | $28.33 | 366,700 | — | — |
| 2012-08-15 | $23.88 | $27.91 | 410,100 | — | — |
| 2012-08-14 | $23.62 | $27.60 | 475,400 | — | — |
| 2012-08-13 | $23.86 | $27.88 | 627,100 | — | — |
| 2012-08-10 | $24.06 | $28.12 | 426,300 | — | — |
| 2012-08-09 | $24.03 | $28.08 | 449,600 | — | — |
| 2012-08-08 | $24.44 | $28.56 | 612,800 | — | — |
| 2012-08-07 | $24.15 | $28.22 | 596,800 | — | — |
| 2012-08-06 | $23.55 | $27.52 | 397,000 | — | — |
| 2012-08-03 | $23.61 | $27.59 | 748,600 | — | — |
| 2012-08-02 | $22.91 | $26.77 | 874,800 | — | — |
| 2012-08-01 | $22.55 | $26.35 | 801,500 | — | — |
| 2012-07-31 | $23.29 | $27.22 | 734,600 | — | — |
| 2012-07-30 | $23.35 | $27.29 | 795,500 | — | — |
| 2012-07-27 | $23.87 | $27.89 | 876,000 | — | — |
| 2012-07-26 | $23.65 | $27.64 | 696,200 | — | — |
| 2012-07-25 | $23.62 | $27.60 | 1,147,900 | — | — |
| 2012-07-24 | $23.50 | $27.46 | 1,865,200 | — | — |
| 2012-07-23 | $24.63 | $28.78 | 999,600 | — | — |
| 2012-07-20 | $25.32 | $29.59 | 874,600 | — | — |
| 2012-07-19 | $26.03 | $30.42 | 484,100 | — | — |
| 2012-07-18 | $25.66 | $29.99 | 436,700 | — | — |
| 2012-07-17 | $25.20 | $29.45 | 368,800 | — | — |
| 2012-07-16 | $25.02 | $29.24 | 557,800 | — | — |
| 2012-07-13 | $25.39 | $29.67 | 858,700 | — | — |
| 2012-07-12 | $24.71 | $28.88 | 731,400 | — | — |
| 2012-07-11 | $24.55 | $28.69 | 1,524,100 | — | — |
| 2012-07-10 | $25.72 | $30.06 | 940,000 | — | — |
| 2012-07-09 | $26.40 | $30.85 | 502,100 | — | — |
| 2012-07-06 | $25.92 | $30.29 | 442,900 | — | — |
| 2012-07-05 | $26.46 | $30.92 | 513,800 | — | — |
| 2012-07-03 | $26.49 | $30.96 | 426,000 | — | — |
| 2012-07-02 | $26.14 | $30.55 | 758,400 | — | — |
| 2012-06-29 | $25.79 | $30.14 | 802,100 | — | — |
| 2012-06-28 | $24.73 | $28.90 | 700,000 | — | — |
| 2012-06-27 | $24.86 | $29.05 | 644,400 | — | — |
| 2012-06-26 | $24.33 | $28.43 | 1,200,900 | — | — |
| 2012-06-25 | $24.41 | $28.53 | 880,600 | — | — |
| 2012-06-22 | $24.68 | $28.84 | 1,519,200 | — | — |
| 2012-06-21 | $24.20 | $28.28 | 797,800 | — | — |
| 2012-06-20 | $24.70 | $28.86 | 859,600 | — | — |
| 2012-06-19 | $24.69 | $28.85 | 1,282,800 | — | — |
| 2012-06-18 | $24.51 | $28.64 | 855,100 | — | — |
| 2012-06-15 | $24.41 | $28.53 | 882,000 | — | — |
| 2012-06-14 | $24.45 | $28.57 | 1,223,300 | — | — |
| 2012-06-13 | $24.60 | $28.75 | 1,268,500 | — | — |
| 2012-06-12 | $24.63 | $28.78 | 1,072,300 | — | — |
| 2012-06-11 | $24.00 | $28.05 | 1,404,900 | — | — |
| 2012-06-08 | $24.12 | $28.19 | 533,600 | — | — |
| 2012-06-07 | $24.08 | $28.14 | 1,243,100 | — | — |
| 2012-06-06 | $23.96 | $28.00 | 470,200 | — | — |
| 2012-06-05 | $23.26 | $27.18 | 723,900 | — | — |
| 2012-06-04 | $23.05 | $26.94 | 1,319,600 | — | — |
| 2012-06-01 | $23.40 | $27.35 | 1,134,100 | — | — |
| 2012-05-31 | $24.38 | $28.49 | 1,083,100 | — | — |
| 2012-05-30 | $24.71 | $28.88 | 904,800 | — | — |
| 2012-05-29 | $24.96 | $29.17 | 1,005,400 | — | — |
| 2012-05-25 | $24.47 | $28.60 | 798,700 | — | — |
| 2012-05-24 | $24.99 | $29.20 | 815,300 | — | — |
| 2012-05-23 | $25.51 | $29.81 | 385,000 | — | — |
| 2012-05-22 | $25.35 | $29.62 | 538,100 | — | — |
| 2012-05-21 | $25.40 | $29.68 | 780,700 | — | — |
| 2012-05-18 | $24.76 | $28.94 | 746,700 | — | — |
| 2012-05-17 | $25.20 | $29.45 | 913,900 | — | — |
| 2012-05-16 | $26.12 | $30.52 | 654,200 | — | — |
| 2012-05-15 | $26.85 | $31.38 | 983,000 | — | — |
| 2012-05-14 | $27.00 | $31.55 | 960,700 | — | — |
| 2012-05-11 | $26.82 | $31.34 | 785,600 | — | — |
| 2012-05-10 | $26.70 | $31.20 | 646,600 | — | — |
| 2012-05-09 | $26.73 | $31.24 | 875,600 | — | — |
| 2012-05-08 | $26.74 | $31.25 | 489,900 | — | — |
| 2012-05-07 | $26.74 | $31.25 | 617,500 | — | — |
| 2012-05-04 | $26.64 | $31.13 | 712,800 | — | — |
| 2012-05-03 | $27.14 | $31.72 | 746,500 | — | — |
| 2012-05-02 | $27.43 | $32.06 | 590,900 | — | — |
| 2012-05-01 | $27.43 | $32.06 | 1,052,700 | — | — |
| 2012-04-30 | $27.38 | $32.00 | 936,400 | — | — |
| 2012-04-27 | $27.80 | $32.49 | 1,103,900 | — | — |
| 2012-04-26 | $27.75 | $32.43 | 1,708,500 | — | — |
| 2012-04-25 | $27.63 | $32.29 | 2,483,500 | — | — |
| 2012-04-24 | $26.89 | $31.42 | 2,941,000 | — | — |
| 2012-04-23 | $26.29 | $30.72 | 965,000 | — | — |
| 2012-04-20 | $26.46 | $30.92 | 1,126,800 | — | — |
| 2012-04-19 | $26.02 | $30.41 | 721,900 | — | — |
| 2012-04-18 | $26.27 | $30.70 | 958,800 | — | — |
| 2012-04-17 | $26.25 | $30.68 | 743,900 | — | — |
| 2012-04-16 | $26.06 | $30.45 | 1,205,500 | — | — |
| 2012-04-13 | $26.40 | $30.85 | 1,571,100 | — | — |
| 2012-04-12 | $26.70 | $31.20 | 3,419,800 | — | — |
| 2012-04-11 | $24.37 | $28.48 | 840,900 | — | — |
| 2012-04-10 | $23.77 | $27.78 | 1,131,600 | — | — |
| 2012-04-09 | $24.24 | $28.33 | 865,100 | — | — |
| 2012-04-05 | $24.33 | $28.43 | 737,300 | — | — |
| 2012-04-04 | $24.68 | $28.84 | 696,000 | — | — |
| 2012-04-03 | $24.93 | $29.13 | 1,167,900 | — | — |
| 2012-04-02 | $24.79 | $28.97 | 872,300 | — | — |
| 2012-03-30 | $24.01 | $28.06 | 467,000 | — | — |
| 2012-03-29 | $24.04 | $28.09 | 408,200 | — | — |
| 2012-03-28 | $24.12 | $28.19 | 817,700 | — | — |
| 2012-03-27 | $24.47 | $28.60 | 704,500 | — | — |
| 2012-03-26 | $25.05 | $29.27 | 637,200 | — | — |
| 2012-03-23 | $24.54 | $28.68 | 719,100 | — | — |
| 2012-03-22 | $23.96 | $28.00 | 737,400 | — | — |
| 2012-03-21 | $24.53 | $28.67 | 377,000 | — | — |
| 2012-03-20 | $24.51 | $28.64 | 491,000 | — | — |
| 2012-03-19 | $24.87 | $29.06 | 365,600 | — | — |
| 2012-03-16 | $24.92 | $29.12 | 869,900 | — | — |
| 2012-03-15 | $24.53 | $28.67 | 448,800 | — | — |
| 2012-03-14 | $24.64 | $28.79 | 442,900 | — | — |
| 2012-03-13 | $24.92 | $29.12 | 866,000 | — | — |
| 2012-03-12 | $24.40 | $28.51 | 758,700 | — | — |
| 2012-03-09 | $24.26 | $28.35 | 762,000 | — | — |
| 2012-03-08 | $24.15 | $28.22 | 849,200 | — | — |
| 2012-03-07 | $23.98 | $28.02 | 1,030,900 | — | — |
| 2012-03-06 | $23.42 | $27.37 | 936,700 | — | — |
| 2012-03-05 | $24.06 | $28.12 | 805,600 | — | — |
| 2012-03-02 | $24.27 | $28.36 | 1,251,200 | — | — |
| 2012-03-01 | $25.09 | $29.32 | 539,200 | — | — |
| 2012-02-29 | $25.27 | $29.53 | 1,003,000 | — | — |
| 2012-02-28 | $25.20 | $29.45 | 1,260,400 | — | — |
| 2012-02-27 | $24.89 | $29.09 | 1,047,200 | — | — |
| 2012-02-24 | $25.51 | $29.81 | 557,400 | — | — |
| 2012-02-23 | $25.69 | $30.02 | 467,300 | — | — |
| 2012-02-22 | $25.67 | $30.00 | 351,500 | — | — |
| 2012-02-21 | $25.84 | $30.20 | 652,500 | — | — |
| 2012-02-17 | $25.75 | $30.09 | 532,900 | — | — |
| 2012-02-16 | $25.72 | $30.06 | 1,187,000 | — | — |
| 2012-02-15 | $25.48 | $29.78 | 858,000 | — | — |
| 2012-02-14 | $26.21 | $30.63 | 389,300 | — | — |
| 2012-02-13 | $26.64 | $31.13 | 484,000 | — | — |
| 2012-02-10 | $26.61 | $31.10 | 677,400 | — | — |
| 2012-02-09 | $26.68 | $31.18 | 635,900 | — | — |
| 2012-02-08 | $26.71 | $31.21 | 615,600 | — | — |
| 2012-02-07 | $26.39 | $30.84 | 719,000 | — | — |
| 2012-02-06 | $25.80 | $30.15 | 740,500 | — | — |
| 2012-02-03 | $26.40 | $30.85 | 890,200 | — | — |
| 2012-02-02 | $25.73 | $30.07 | 606,200 | — | — |
| 2012-02-01 | $25.99 | $30.37 | 969,500 | — | — |
| 2012-01-31 | $25.07 | $29.30 | 453,000 | — | — |
| 2012-01-30 | $25.03 | $29.25 | 692,300 | — | — |
| 2012-01-27 | $25.05 | $29.27 | 1,383,000 | — | — |
| 2012-01-26 | $25.93 | $30.30 | 2,731,400 | — | — |
| 2012-01-25 | $25.95 | $30.33 | 1,385,900 | — | — |
| 2012-01-24 | $25.59 | $29.90 | 735,700 | — | — |
| 2012-01-23 | $25.38 | $29.66 | 605,500 | — | — |
| 2012-01-20 | $25.27 | $29.53 | 479,800 | — | — |
| 2012-01-19 | $25.58 | $29.89 | 493,500 | — | — |
| 2012-01-18 | $25.44 | $29.73 | 886,200 | — | — |
| 2012-01-17 | $25.06 | $29.29 | 1,047,200 | — | — |
| 2012-01-13 | $24.92 | $29.12 | 874,900 | — | — |
| 2012-01-12 | $25.54 | $29.85 | 1,316,600 | — | — |
| 2012-01-11 | $25.44 | $29.73 | 457,400 | — | — |
| 2012-01-10 | $25.96 | $30.34 | 1,165,600 | — | — |
| 2012-01-09 | $25.07 | $29.30 | 691,500 | — | — |
| 2012-01-06 | $24.78 | $28.96 | 625,700 | — | — |
| 2012-01-05 | $24.87 | $29.06 | 602,700 | — | — |
| 2012-01-04 | $24.53 | $28.67 | 584,800 | — | — |
| 2012-01-03 | $24.46 | $28.58 | 915,900 | — | — |