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
- 2005-11-16 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 | $24.76 | $24.76 | 5,579,000 | — | — |
| 2012-12-28 | $24.73 | $24.73 | 3,814,500 | — | — |
| 2012-12-27 | $24.84 | $24.84 | 5,796,000 | — | — |
| 2012-12-26 | $25.00 | $25.00 | 3,805,500 | — | — |
| 2012-12-24 | $25.01 | $25.01 | 3,764,500 | — | — |
| 2012-12-21 | $25.25 | $25.25 | 23,741,000 | — | — |
| 2012-12-20 | $26.02 | $26.02 | 68,379,000 | — | — |
| 2012-12-19 | $25.66 | $25.66 | 8,459,500 | — | — |
| 2012-12-18 | $25.61 | $25.61 | 4,364,000 | — | — |
| 2012-12-17 | $25.57 | $25.57 | 3,420,000 | — | — |
| 2012-12-14 | $25.58 | $25.58 | 1,911,500 | — | — |
| 2012-12-13 | $25.84 | $25.84 | 2,100,500 | — | — |
| 2012-12-12 | $25.94 | $25.94 | 2,101,500 | — | — |
| 2012-12-11 | $25.82 | $25.82 | 3,207,500 | — | — |
| 2012-12-10 | $26.20 | $26.20 | 1,450,000 | — | — |
| 2012-12-07 | $26.14 | $26.14 | 1,347,500 | — | — |
| 2012-12-06 | $26.23 | $26.23 | 2,056,500 | — | — |
| 2012-12-05 | $26.04 | $26.04 | 1,869,000 | — | — |
| 2012-12-04 | $26.17 | $26.17 | 1,923,000 | — | — |
| 2012-12-03 | $26.40 | $26.40 | 1,882,000 | — | — |
| 2012-11-30 | $26.43 | $26.43 | 2,113,500 | — | — |
| 2012-11-29 | $26.44 | $26.44 | 1,352,000 | — | — |
| 2012-11-28 | $26.20 | $26.20 | 1,075,500 | — | — |
| 2012-11-27 | $25.99 | $25.99 | 1,386,000 | — | — |
| 2012-11-26 | $26.16 | $26.16 | 1,219,000 | — | — |
| 2012-11-23 | $26.24 | $26.24 | 620,500 | — | — |
| 2012-11-21 | $26.10 | $26.10 | 1,430,000 | — | — |
| 2012-11-20 | $25.97 | $25.97 | 1,611,000 | — | — |
| 2012-11-19 | $26.01 | $26.01 | 2,279,500 | — | — |
| 2012-11-16 | $25.52 | $25.52 | 2,879,000 | — | — |
| 2012-11-15 | $25.35 | $25.35 | 3,223,000 | — | — |
| 2012-11-14 | $25.59 | $25.59 | 3,092,500 | — | — |
| 2012-11-13 | $25.67 | $25.67 | 3,638,500 | — | — |
| 2012-11-12 | $26.11 | $26.11 | 1,343,500 | — | — |
| 2012-11-09 | $26.06 | $26.06 | 1,188,000 | — | — |
| 2012-11-08 | $26.08 | $26.08 | 1,745,500 | — | — |
| 2012-11-07 | $26.31 | $26.31 | 1,807,000 | — | — |
| 2012-11-06 | $26.69 | $26.69 | 3,253,500 | — | — |
| 2012-11-05 | $26.66 | $26.66 | 2,004,000 | — | — |
| 2012-11-02 | $25.97 | $25.97 | 2,125,000 | — | — |
| 2012-11-01 | $26.25 | $26.25 | 2,775,000 | — | — |
| 2012-10-31 | $26.20 | $26.20 | 1,760,500 | — | — |
| 2012-10-26 | $26.24 | $26.24 | 1,297,000 | — | — |
| 2012-10-25 | $26.10 | $26.10 | 1,786,000 | — | — |
| 2012-10-24 | $26.09 | $26.09 | 1,037,000 | — | — |
| 2012-10-23 | $26.08 | $26.08 | 1,433,000 | — | — |
| 2012-10-22 | $26.31 | $26.31 | 2,036,000 | — | — |
| 2012-10-19 | $26.04 | $26.04 | 2,672,500 | — | — |
| 2012-10-18 | $26.09 | $26.09 | 2,527,500 | — | — |
| 2012-10-17 | $26.16 | $26.16 | 6,843,000 | — | — |
| 2012-10-16 | $26.28 | $26.28 | 1,609,500 | — | — |
| 2012-10-15 | $25.80 | $25.80 | 2,897,000 | — | — |
| 2012-10-12 | $25.95 | $25.95 | 3,762,000 | — | — |
| 2012-10-11 | $25.83 | $25.83 | 2,025,000 | — | — |
| 2012-10-10 | $25.74 | $25.74 | 1,777,000 | — | — |
| 2012-10-09 | $25.94 | $25.94 | 2,477,500 | — | — |
| 2012-10-08 | $26.09 | $26.09 | 1,185,000 | — | — |
| 2012-10-05 | $26.20 | $26.20 | 1,668,000 | — | — |
| 2012-10-04 | $26.40 | $26.40 | 2,334,000 | — | — |
| 2012-10-03 | $26.30 | $26.30 | 2,705,000 | — | — |
| 2012-10-02 | $26.10 | $26.10 | 4,487,500 | — | — |
| 2012-10-01 | $26.38 | $26.38 | 3,603,000 | — | — |
| 2012-09-28 | $26.68 | $26.68 | 3,649,000 | — | — |
| 2012-09-27 | $27.03 | $27.03 | 1,224,500 | — | — |
| 2012-09-26 | $26.93 | $26.93 | 1,954,500 | — | — |
| 2012-09-25 | $27.04 | $27.04 | 1,534,500 | — | — |
| 2012-09-24 | $27.43 | $27.43 | 1,187,500 | — | — |
| 2012-09-21 | $27.51 | $27.51 | 2,753,500 | — | — |
| 2012-09-20 | $27.56 | $27.56 | 1,930,000 | — | — |
| 2012-09-19 | $27.64 | $27.64 | 2,580,500 | — | — |
| 2012-09-18 | $28.07 | $28.07 | 2,646,500 | — | — |
| 2012-09-17 | $28.08 | $28.08 | 2,930,000 | — | — |
| 2012-09-14 | $28.02 | $28.02 | 5,150,000 | — | — |
| 2012-09-13 | $27.37 | $27.37 | 3,677,500 | — | — |
| 2012-09-12 | $27.19 | $27.19 | 2,962,000 | — | — |
| 2012-09-11 | $27.15 | $27.15 | 2,911,000 | — | — |
| 2012-09-10 | $27.16 | $27.16 | 3,137,000 | — | — |
| 2012-09-07 | $27.43 | $27.43 | 3,960,000 | — | — |
| 2012-09-06 | $27.38 | $27.38 | 3,909,000 | — | — |
| 2012-09-05 | $27.11 | $27.11 | 3,112,000 | — | — |
| 2012-09-04 | $27.32 | $27.32 | 2,656,500 | — | — |
| 2012-08-31 | $27.34 | $27.34 | 1,058,000 | — | — |
| 2012-08-30 | $27.27 | $27.27 | 3,403,500 | — | — |
| 2012-08-29 | $27.45 | $27.45 | 2,009,000 | — | — |
| 2012-08-28 | $27.67 | $27.67 | 2,009,000 | — | — |
| 2012-08-27 | $27.53 | $27.53 | 2,301,500 | — | — |
| 2012-08-24 | $27.42 | $27.42 | 1,969,500 | — | — |
| 2012-08-23 | $27.15 | $27.15 | 1,612,000 | — | — |
| 2012-08-22 | $27.20 | $27.20 | 1,686,000 | — | — |
| 2012-08-21 | $26.88 | $26.88 | 1,518,500 | — | — |
| 2012-08-20 | $27.12 | $27.12 | 979,000 | — | — |
| 2012-08-17 | $27.07 | $27.07 | 1,460,500 | — | — |
| 2012-08-16 | $27.13 | $27.13 | 1,338,500 | — | — |
| 2012-08-15 | $26.56 | $26.56 | 1,208,000 | — | — |
| 2012-08-14 | $26.52 | $26.52 | 1,009,500 | — | — |
| 2012-08-13 | $26.75 | $26.75 | 1,204,000 | — | — |
| 2012-08-10 | $26.65 | $26.65 | 1,270,000 | — | — |
| 2012-08-09 | $26.59 | $26.59 | 1,012,500 | — | — |
| 2012-08-08 | $26.45 | $26.45 | 1,332,500 | — | — |
| 2012-08-07 | $26.41 | $26.41 | 1,487,000 | — | — |
| 2012-08-06 | $26.40 | $26.40 | 1,361,000 | — | — |
| 2012-08-03 | $26.45 | $26.45 | 2,123,500 | — | — |
| 2012-08-02 | $25.74 | $25.74 | 4,662,500 | — | — |
| 2012-08-01 | $25.88 | $25.88 | 4,321,000 | — | — |
| 2012-07-31 | $26.24 | $26.24 | 2,727,500 | — | — |
| 2012-07-30 | $26.47 | $26.47 | 2,806,500 | — | — |
| 2012-07-27 | $26.85 | $26.85 | 1,491,000 | — | — |
| 2012-07-26 | $26.55 | $26.55 | 2,916,000 | — | — |
| 2012-07-25 | $26.13 | $26.13 | 4,206,500 | — | — |
| 2012-07-24 | $26.50 | $26.50 | 2,540,500 | — | — |
| 2012-07-23 | $26.23 | $26.23 | 2,481,000 | — | — |
| 2012-07-20 | $26.22 | $26.22 | 3,710,500 | — | — |
| 2012-07-19 | $26.75 | $26.75 | 1,532,500 | — | — |
| 2012-07-18 | $27.13 | $27.13 | 1,311,500 | — | — |
| 2012-07-17 | $27.23 | $27.23 | 1,737,500 | — | — |
| 2012-07-16 | $26.80 | $26.80 | 2,739,000 | — | — |
| 2012-07-13 | $27.44 | $27.44 | 2,294,500 | — | — |
| 2012-07-12 | $26.85 | $26.85 | 2,811,000 | — | — |
| 2012-07-11 | $26.75 | $26.75 | 2,360,500 | — | — |
| 2012-07-10 | $26.30 | $26.30 | 1,808,000 | — | — |
| 2012-07-09 | $26.56 | $26.56 | 1,308,000 | — | — |
| 2012-07-06 | $26.66 | $26.66 | 1,154,000 | — | — |
| 2012-07-05 | $26.95 | $26.95 | 1,636,000 | — | — |
| 2012-07-03 | $26.98 | $26.98 | 1,552,000 | — | — |
| 2012-07-02 | $27.16 | $27.16 | 3,164,000 | — | — |
| 2012-06-29 | $27.20 | $27.20 | 2,884,500 | — | — |
| 2012-06-28 | $26.83 | $26.83 | 1,852,500 | — | — |
| 2012-06-27 | $26.57 | $26.57 | 1,842,000 | — | — |
| 2012-06-26 | $26.67 | $26.67 | 1,873,000 | — | — |
| 2012-06-25 | $26.26 | $26.26 | 1,692,500 | — | — |
| 2012-06-22 | $26.64 | $26.64 | 1,963,000 | — | — |
| 2012-06-21 | $26.26 | $26.26 | 2,123,500 | — | — |
| 2012-06-20 | $26.98 | $26.98 | 1,722,500 | — | — |
| 2012-06-19 | $27.11 | $27.11 | 2,576,000 | — | — |
| 2012-06-18 | $27.25 | $27.25 | 3,337,500 | — | — |
| 2012-06-15 | $26.96 | $26.96 | 6,557,500 | — | — |
| 2012-06-14 | $25.76 | $25.76 | 3,624,000 | — | — |
| 2012-06-13 | $25.19 | $25.19 | 2,247,000 | — | — |
| 2012-06-12 | $25.57 | $25.57 | 1,641,000 | — | — |
| 2012-06-11 | $25.35 | $25.35 | 2,370,500 | — | — |
| 2012-06-08 | $25.58 | $25.58 | 2,581,000 | — | — |
| 2012-06-07 | $25.54 | $25.54 | 3,257,500 | — | — |
| 2012-06-06 | $25.67 | $25.67 | 4,577,500 | — | — |
| 2012-06-05 | $25.13 | $25.13 | 6,831,000 | — | — |
| 2012-06-04 | $23.86 | $23.86 | 3,368,500 | — | — |
| 2012-06-01 | $23.69 | $23.69 | 2,575,500 | — | — |
| 2012-05-31 | $24.49 | $24.49 | 2,729,500 | — | — |
| 2012-05-30 | $24.45 | $24.45 | 3,710,500 | — | — |
| 2012-05-29 | $25.02 | $25.02 | 2,623,000 | — | — |
| 2012-05-25 | $25.10 | $25.10 | 2,528,000 | — | — |
| 2012-05-24 | $24.79 | $24.79 | 2,072,000 | — | — |
| 2012-05-23 | $24.88 | $24.88 | 2,320,000 | — | — |
| 2012-05-22 | $24.94 | $24.94 | 4,661,500 | — | — |
| 2012-05-21 | $25.02 | $25.02 | 2,817,500 | — | — |
| 2012-05-18 | $24.72 | $24.72 | 5,374,500 | — | — |
| 2012-05-17 | $24.27 | $24.27 | 3,006,000 | — | — |
| 2012-05-16 | $24.35 | $24.35 | 2,646,500 | — | — |
| 2012-05-15 | $24.41 | $24.41 | 3,487,500 | — | — |
| 2012-05-14 | $24.63 | $24.63 | 1,832,000 | — | — |
| 2012-05-11 | $24.80 | $24.80 | 3,131,500 | — | — |
| 2012-05-10 | $25.01 | $25.01 | 1,765,000 | — | — |
| 2012-05-09 | $24.98 | $24.98 | 1,696,500 | — | — |
| 2012-05-08 | $25.06 | $25.06 | 3,340,000 | — | — |
| 2012-05-07 | $25.13 | $25.13 | 2,480,000 | — | — |
| 2012-05-04 | $25.46 | $25.46 | 2,750,000 | — | — |
| 2012-05-03 | $25.85 | $25.85 | 5,683,000 | — | — |
| 2012-05-02 | $25.57 | $25.57 | 7,034,500 | — | — |
| 2012-05-01 | $26.22 | $26.22 | 3,096,500 | — | — |
| 2012-04-30 | $26.61 | $26.61 | 2,231,500 | — | — |
| 2012-04-27 | $26.53 | $26.53 | 1,649,500 | — | — |
| 2012-04-26 | $26.20 | $26.20 | 2,882,000 | — | — |
| 2012-04-25 | $26.52 | $26.52 | 2,368,000 | — | — |
| 2012-04-24 | $26.07 | $26.07 | 3,189,500 | — | — |
| 2012-04-23 | $25.61 | $25.61 | 2,470,500 | — | — |
| 2012-04-20 | $25.68 | $25.68 | 2,153,000 | — | — |
| 2012-04-19 | $25.90 | $25.90 | 2,375,000 | — | — |
| 2012-04-18 | $26.11 | $26.11 | 2,734,500 | — | — |
| 2012-04-17 | $26.46 | $26.46 | 2,748,500 | — | — |
| 2012-04-16 | $26.27 | $26.27 | 2,676,500 | — | — |
| 2012-04-13 | $26.61 | $26.61 | 1,910,000 | — | — |
| 2012-04-12 | $26.83 | $26.83 | 1,517,500 | — | — |
| 2012-04-11 | $26.70 | $26.70 | 2,005,500 | — | — |
| 2012-04-10 | $26.44 | $26.44 | 3,017,500 | — | — |
| 2012-04-09 | $27.17 | $27.17 | 1,845,000 | — | — |
| 2012-04-05 | $27.72 | $27.72 | 3,012,000 | — | — |
| 2012-04-04 | $26.90 | $26.90 | 2,873,000 | — | — |
| 2012-04-03 | $27.53 | $27.53 | 2,688,500 | — | — |
| 2012-04-02 | $27.72 | $27.72 | 2,103,000 | — | — |
| 2012-03-30 | $27.48 | $27.48 | 3,158,500 | — | — |
| 2012-03-29 | $27.04 | $27.04 | 2,634,500 | — | — |
| 2012-03-28 | $27.22 | $27.22 | 3,224,500 | — | — |
| 2012-03-27 | $27.43 | $27.43 | 2,678,500 | — | — |
| 2012-03-26 | $27.83 | $27.83 | 4,180,500 | — | — |
| 2012-03-23 | $27.90 | $27.90 | 2,752,000 | — | — |
| 2012-03-22 | $27.93 | $27.93 | 2,258,000 | — | — |
| 2012-03-21 | $27.88 | $27.88 | 2,513,500 | — | — |
| 2012-03-20 | $27.97 | $27.97 | 2,011,500 | — | — |
| 2012-03-19 | $28.06 | $28.06 | 1,882,500 | — | — |
| 2012-03-16 | $27.80 | $27.80 | 3,375,500 | — | — |
| 2012-03-15 | $28.37 | $28.37 | 2,253,500 | — | — |
| 2012-03-14 | $28.14 | $28.14 | 2,036,000 | — | — |
| 2012-03-13 | $28.47 | $28.47 | 2,531,500 | — | — |
| 2012-03-12 | $27.73 | $27.73 | 1,925,000 | — | — |
| 2012-03-09 | $28.36 | $28.36 | 2,819,000 | — | — |
| 2012-03-08 | $27.94 | $27.94 | 2,080,500 | — | — |
| 2012-03-07 | $27.88 | $27.88 | 3,070,000 | — | — |
| 2012-03-06 | $27.51 | $27.51 | 3,414,000 | — | — |
| 2012-03-05 | $27.63 | $27.63 | 2,885,000 | — | — |
| 2012-03-02 | $27.87 | $27.87 | 2,793,000 | — | — |
| 2012-03-01 | $27.96 | $27.96 | 4,750,500 | — | — |
| 2012-02-29 | $27.59 | $27.59 | 3,469,000 | — | — |
| 2012-02-28 | $27.97 | $27.97 | 2,942,500 | — | — |
| 2012-02-27 | $27.93 | $27.93 | 3,634,000 | — | — |
| 2012-02-24 | $27.95 | $27.95 | 4,903,000 | — | — |
| 2012-02-23 | $27.85 | $27.85 | 7,411,000 | — | — |
| 2012-02-22 | $26.63 | $26.63 | 2,302,500 | — | — |
| 2012-02-21 | $26.67 | $26.67 | 2,645,500 | — | — |
| 2012-02-17 | $26.89 | $26.89 | 3,461,500 | — | — |
| 2012-02-16 | $26.77 | $26.77 | 5,262,500 | — | — |
| 2012-02-15 | $26.57 | $26.57 | 2,861,500 | — | — |
| 2012-02-14 | $26.74 | $26.74 | 2,842,500 | — | — |
| 2012-02-13 | $26.75 | $26.75 | 3,700,500 | — | — |
| 2012-02-10 | $26.97 | $26.97 | 5,327,000 | — | — |
| 2012-02-09 | $26.39 | $26.39 | 5,286,000 | — | — |
| 2012-02-08 | $26.02 | $26.02 | 8,140,500 | — | — |
| 2012-02-07 | $24.55 | $24.55 | 4,824,000 | — | — |
| 2012-02-06 | $24.55 | $24.55 | 3,029,000 | — | — |
| 2012-02-03 | $24.46 | $24.46 | 3,730,500 | — | — |
| 2012-02-02 | $23.93 | $23.93 | 4,292,000 | — | — |
| 2012-02-01 | $22.94 | $22.94 | 4,007,500 | — | — |
| 2012-01-31 | $22.90 | $22.90 | 3,083,000 | — | — |
| 2012-01-30 | $23.09 | $23.09 | 2,819,000 | — | — |
| 2012-01-27 | $23.29 | $23.29 | 3,346,000 | — | — |
| 2012-01-26 | $23.49 | $23.49 | 3,196,500 | — | — |
| 2012-01-25 | $23.51 | $23.51 | 4,278,500 | — | — |
| 2012-01-24 | $23.79 | $23.79 | 2,827,500 | — | — |
| 2012-01-23 | $23.71 | $23.71 | 3,520,500 | — | — |
| 2012-01-20 | $23.48 | $23.48 | 3,322,500 | — | — |
| 2012-01-19 | $23.61 | $23.61 | 4,898,000 | — | — |
| 2012-01-18 | $22.95 | $22.95 | 5,609,000 | — | — |
| 2012-01-17 | $22.43 | $22.43 | 6,832,000 | — | — |
| 2012-01-13 | $23.29 | $23.29 | 5,612,000 | — | — |
| 2012-01-12 | $22.99 | $22.99 | 4,320,000 | — | — |
| 2012-01-11 | $22.52 | $22.52 | 4,071,000 | — | — |
| 2012-01-10 | $22.78 | $22.78 | 5,643,000 | — | — |
| 2012-01-09 | $22.52 | $22.52 | 5,596,000 | — | — |
| 2012-01-06 | $23.00 | $23.00 | 4,209,500 | — | — |
| 2012-01-05 | $23.40 | $23.40 | 3,454,000 | — | — |
| 2012-01-04 | $23.40 | $23.40 | 3,076,000 | — | — |
| 2012-01-03 | $23.71 | $23.71 | 3,737,500 | — | — |