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
- 1994-06-10 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 | $22.48 | $22.48 | 931,000 | — | — |
| 2012-12-28 | $21.76 | $21.76 | 925,400 | — | — |
| 2012-12-27 | $21.59 | $21.59 | 618,300 | — | — |
| 2012-12-26 | $22.09 | $22.09 | 506,600 | — | — |
| 2012-12-24 | $21.75 | $21.75 | 290,000 | — | — |
| 2012-12-21 | $22.00 | $22.00 | 619,100 | — | — |
| 2012-12-20 | $22.03 | $22.03 | 505,700 | — | — |
| 2012-12-19 | $22.12 | $22.12 | 533,900 | — | — |
| 2012-12-18 | $21.62 | $21.62 | 438,200 | — | — |
| 2012-12-17 | $21.45 | $21.45 | 378,400 | — | — |
| 2012-12-14 | $21.71 | $21.71 | 618,300 | — | — |
| 2012-12-13 | $21.66 | $21.66 | 382,200 | — | — |
| 2012-12-12 | $21.43 | $21.43 | 401,700 | — | — |
| 2012-12-11 | $21.05 | $21.05 | 550,700 | — | — |
| 2012-12-10 | $21.00 | $21.00 | 313,700 | — | — |
| 2012-12-07 | $21.15 | $21.15 | 306,000 | — | — |
| 2012-12-06 | $21.17 | $21.17 | 345,500 | — | — |
| 2012-12-05 | $20.81 | $20.81 | 566,900 | — | — |
| 2012-12-04 | $21.03 | $21.03 | 636,500 | — | — |
| 2012-12-03 | $21.31 | $21.31 | 595,100 | — | — |
| 2012-11-30 | $21.65 | $21.65 | 567,500 | — | — |
| 2012-11-29 | $21.67 | $21.67 | 387,300 | — | — |
| 2012-11-28 | $21.45 | $21.45 | 520,200 | — | — |
| 2012-11-27 | $21.60 | $21.60 | 764,400 | — | — |
| 2012-11-26 | $21.91 | $21.91 | 564,600 | — | — |
| 2012-11-23 | $21.26 | $21.26 | 557,800 | — | — |
| 2012-11-21 | $21.44 | $21.44 | 470,100 | — | — |
| 2012-11-20 | $21.46 | $21.46 | 721,500 | — | — |
| 2012-11-19 | $21.98 | $21.98 | 871,300 | — | — |
| 2012-11-16 | $22.02 | $22.02 | 724,200 | — | — |
| 2012-11-15 | $21.77 | $21.77 | 773,500 | — | — |
| 2012-11-14 | $21.81 | $21.81 | 501,600 | — | — |
| 2012-11-13 | $22.45 | $22.45 | 915,200 | — | — |
| 2012-11-12 | $23.20 | $23.20 | 885,000 | — | — |
| 2012-11-09 | $22.70 | $22.70 | 683,700 | — | — |
| 2012-11-08 | $22.28 | $22.28 | 725,500 | — | — |
| 2012-11-07 | $22.15 | $22.15 | 795,300 | — | — |
| 2012-11-06 | $22.42 | $22.42 | 441,000 | — | — |
| 2012-11-05 | $22.01 | $22.01 | 735,600 | — | — |
| 2012-11-02 | $22.26 | $22.26 | 404,200 | — | — |
| 2012-11-01 | $22.69 | $22.69 | 813,200 | — | — |
| 2012-10-31 | $22.59 | $22.59 | 609,800 | — | — |
| 2012-10-26 | $22.39 | $22.39 | 659,700 | — | — |
| 2012-10-25 | $22.51 | $22.51 | 2,321,900 | — | — |
| 2012-10-24 | $21.71 | $21.71 | 1,060,800 | — | — |
| 2012-10-23 | $21.50 | $21.50 | 533,900 | — | — |
| 2012-10-22 | $21.55 | $21.55 | 259,900 | — | — |
| 2012-10-19 | $21.55 | $21.55 | 722,700 | — | — |
| 2012-10-18 | $22.08 | $22.08 | 345,900 | — | — |
| 2012-10-17 | $21.93 | $21.93 | 595,400 | — | — |
| 2012-10-16 | $22.14 | $22.14 | 643,300 | — | — |
| 2012-10-15 | $22.30 | $22.30 | 841,100 | — | — |
| 2012-10-12 | $21.85 | $21.85 | 1,639,400 | — | — |
| 2012-10-11 | $21.54 | $21.54 | 2,319,600 | — | — |
| 2012-10-10 | $20.24 | $20.24 | 645,000 | — | — |
| 2012-10-09 | $20.23 | $20.23 | 454,400 | — | — |
| 2012-10-08 | $20.44 | $20.44 | 469,400 | — | — |
| 2012-10-05 | $20.78 | $20.78 | 356,800 | — | — |
| 2012-10-04 | $21.11 | $21.11 | 972,000 | — | — |
| 2012-10-03 | $20.47 | $20.47 | 642,400 | — | — |
| 2012-10-02 | $20.44 | $20.44 | 681,100 | — | — |
| 2012-10-01 | $20.51 | $20.51 | 1,196,500 | — | — |
| 2012-09-28 | $19.91 | $19.91 | 970,700 | — | — |
| 2012-09-27 | $20.01 | $20.01 | 1,481,400 | — | — |
| 2012-09-26 | $19.21 | $19.21 | 922,700 | — | — |
| 2012-09-25 | $19.52 | $19.52 | 709,400 | — | — |
| 2012-09-24 | $19.89 | $19.89 | 1,089,300 | — | — |
| 2012-09-21 | $20.52 | $20.52 | 530,400 | — | — |
| 2012-09-20 | $20.69 | $20.69 | 845,900 | — | — |
| 2012-09-19 | $20.82 | $20.82 | 1,733,400 | — | — |
| 2012-09-18 | $19.99 | $19.99 | 850,100 | — | — |
| 2012-09-17 | $19.96 | $19.96 | 706,300 | — | — |
| 2012-09-14 | $19.94 | $19.94 | 1,606,700 | — | — |
| 2012-09-13 | $20.41 | $20.41 | 953,700 | — | — |
| 2012-09-12 | $19.70 | $19.70 | 1,062,500 | — | — |
| 2012-09-11 | $19.85 | $19.85 | 687,200 | — | — |
| 2012-09-10 | $19.91 | $19.91 | 501,400 | — | — |
| 2012-09-07 | $20.29 | $20.29 | 922,900 | — | — |
| 2012-09-06 | $19.81 | $19.81 | 762,100 | — | — |
| 2012-09-05 | $19.58 | $19.58 | 1,381,000 | — | — |
| 2012-09-04 | $20.19 | $20.19 | 1,212,000 | — | — |
| 2012-08-31 | $20.21 | $20.21 | 804,400 | — | — |
| 2012-08-30 | $20.45 | $20.45 | 490,000 | — | — |
| 2012-08-29 | $20.65 | $20.65 | 871,200 | — | — |
| 2012-08-28 | $20.87 | $20.87 | 1,606,500 | — | — |
| 2012-08-27 | $20.41 | $20.41 | 1,004,100 | — | — |
| 2012-08-24 | $20.76 | $20.76 | 659,800 | — | — |
| 2012-08-23 | $20.82 | $20.82 | 1,387,300 | — | — |
| 2012-08-22 | $21.08 | $21.08 | 832,600 | — | — |
| 2012-08-21 | $21.52 | $21.52 | 801,500 | — | — |
| 2012-08-20 | $21.36 | $21.36 | 763,400 | — | — |
| 2012-08-17 | $21.67 | $21.67 | 936,400 | — | — |
| 2012-08-16 | $21.07 | $21.07 | 1,271,100 | — | — |
| 2012-08-15 | $21.25 | $21.25 | 773,900 | — | — |
| 2012-08-14 | $20.88 | $20.88 | 1,503,200 | — | — |
| 2012-08-13 | $20.82 | $20.82 | 1,348,000 | — | — |
| 2012-08-10 | $21.08 | $21.08 | 799,400 | — | — |
| 2012-08-09 | $21.30 | $21.30 | 688,400 | — | — |
| 2012-08-08 | $21.67 | $21.67 | 735,300 | — | — |
| 2012-08-07 | $21.78 | $21.78 | 1,294,900 | — | — |
| 2012-08-06 | $21.27 | $21.27 | 1,388,600 | — | — |
| 2012-08-03 | $21.99 | $21.99 | 678,300 | — | — |
| 2012-08-02 | $21.49 | $21.49 | 1,054,600 | — | — |
| 2012-08-01 | $22.02 | $22.02 | 907,400 | — | — |
| 2012-07-31 | $22.16 | $22.16 | 948,300 | — | — |
| 2012-07-30 | $22.28 | $22.28 | 1,221,500 | — | — |
| 2012-07-27 | $22.76 | $22.76 | 1,463,400 | — | — |
| 2012-07-26 | $22.46 | $22.46 | 3,304,000 | — | — |
| 2012-07-25 | $23.54 | $23.54 | 1,127,800 | — | — |
| 2012-07-24 | $23.05 | $23.05 | 1,060,000 | — | — |
| 2012-07-23 | $23.39 | $23.39 | 1,879,600 | — | — |
| 2012-07-20 | $24.02 | $24.02 | 2,412,800 | — | — |
| 2012-07-19 | $24.42 | $24.42 | 1,372,400 | — | — |
| 2012-07-18 | $24.70 | $24.70 | 1,713,900 | — | — |
| 2012-07-17 | $25.34 | $25.34 | 3,690,500 | — | — |
| 2012-07-16 | $24.12 | $24.12 | 2,354,600 | — | — |
| 2012-07-13 | $22.80 | $22.80 | 1,238,500 | — | — |
| 2012-07-12 | $22.58 | $22.58 | 1,148,700 | — | — |
| 2012-07-11 | $22.90 | $22.90 | 440,900 | — | — |
| 2012-07-10 | $23.09 | $23.09 | 843,200 | — | — |
| 2012-07-09 | $23.05 | $23.05 | 928,600 | — | — |
| 2012-07-06 | $23.35 | $23.35 | 724,400 | — | — |
| 2012-07-05 | $24.01 | $24.01 | 765,000 | — | — |
| 2012-07-03 | $24.27 | $24.27 | 833,400 | — | — |
| 2012-07-02 | $23.89 | $23.89 | 1,636,000 | — | — |
| 2012-06-29 | $24.03 | $24.03 | 969,500 | — | — |
| 2012-06-28 | $23.72 | $23.72 | 847,800 | — | — |
| 2012-06-27 | $23.72 | $23.72 | 1,190,300 | — | — |
| 2012-06-26 | $23.34 | $23.34 | 909,300 | — | — |
| 2012-06-25 | $22.90 | $22.90 | 1,118,700 | — | — |
| 2012-06-22 | $23.39 | $23.39 | 754,300 | — | — |
| 2012-06-21 | $22.56 | $22.56 | 1,405,100 | — | — |
| 2012-06-20 | $23.44 | $23.44 | 794,900 | — | — |
| 2012-06-19 | $23.32 | $23.32 | 1,116,600 | — | — |
| 2012-06-18 | $22.86 | $22.86 | 1,188,100 | — | — |
| 2012-06-15 | $23.03 | $23.03 | 2,052,800 | — | — |
| 2012-06-14 | $22.60 | $22.60 | 1,884,300 | — | — |
| 2012-06-13 | $21.07 | $21.07 | 1,502,500 | — | — |
| 2012-06-12 | $21.74 | $21.74 | 1,499,300 | — | — |
| 2012-06-11 | $20.85 | $20.85 | 1,640,000 | — | — |
| 2012-06-08 | $21.25 | $21.25 | 1,754,100 | — | — |
| 2012-06-07 | $19.85 | $19.85 | 1,299,800 | — | — |
| 2012-06-06 | $19.95 | $19.95 | 1,248,200 | — | — |
| 2012-06-05 | $19.62 | $19.62 | 1,644,200 | — | — |
| 2012-06-04 | $19.19 | $19.19 | 3,428,200 | — | — |
| 2012-06-01 | $20.10 | $20.10 | 936,500 | — | — |
| 2012-05-31 | $21.24 | $21.24 | 874,300 | — | — |
| 2012-05-30 | $21.52 | $21.52 | 590,300 | — | — |
| 2012-05-29 | $21.97 | $21.97 | 1,104,400 | — | — |
| 2012-05-25 | $21.45 | $21.45 | 572,700 | — | — |
| 2012-05-24 | $21.47 | $21.47 | 587,200 | — | — |
| 2012-05-23 | $21.69 | $21.69 | 1,077,700 | — | — |
| 2012-05-22 | $22.06 | $22.06 | 1,207,100 | — | — |
| 2012-05-21 | $21.46 | $21.46 | 704,100 | — | — |
| 2012-05-18 | $20.94 | $20.94 | 1,043,700 | — | — |
| 2012-05-17 | $21.04 | $21.04 | 1,232,200 | — | — |
| 2012-05-16 | $21.78 | $21.78 | 1,933,900 | — | — |
| 2012-05-15 | $22.33 | $22.33 | 1,065,300 | — | — |
| 2012-05-14 | $22.90 | $22.90 | 1,216,200 | — | — |
| 2012-05-11 | $23.45 | $23.45 | 1,027,500 | — | — |
| 2012-05-10 | $23.82 | $23.82 | 1,100,000 | — | — |
| 2012-05-09 | $24.46 | $24.46 | 1,627,600 | — | — |
| 2012-05-08 | $24.67 | $24.67 | 1,897,700 | — | — |
| 2012-05-07 | $24.70 | $24.70 | 1,616,900 | — | — |
| 2012-05-04 | $23.91 | $23.91 | 1,270,200 | — | — |
| 2012-05-03 | $24.51 | $24.51 | 700,000 | — | — |
| 2012-05-02 | $24.88 | $24.88 | 799,600 | — | — |
| 2012-05-01 | $25.03 | $25.03 | 1,803,000 | — | — |
| 2012-04-30 | $23.97 | $23.97 | 1,122,900 | — | — |
| 2012-04-27 | $24.44 | $24.44 | 3,187,900 | — | — |
| 2012-04-26 | $24.65 | $24.65 | 1,511,200 | — | — |
| 2012-04-25 | $24.38 | $24.38 | 1,646,600 | — | — |
| 2012-04-24 | $23.57 | $23.57 | 2,600,100 | — | — |
| 2012-04-23 | $22.83 | $22.83 | 1,052,000 | — | — |
| 2012-04-20 | $23.12 | $23.12 | 1,028,800 | — | — |
| 2012-04-19 | $22.87 | $22.87 | 652,400 | — | — |
| 2012-04-18 | $22.76 | $22.76 | 1,436,700 | — | — |
| 2012-04-17 | $22.82 | $22.82 | 1,381,000 | — | — |
| 2012-04-16 | $22.93 | $22.93 | 1,144,900 | — | — |
| 2012-04-13 | $23.00 | $23.00 | 856,400 | — | — |
| 2012-04-12 | $23.04 | $23.04 | 1,196,200 | — | — |
| 2012-04-11 | $22.20 | $22.20 | 905,200 | — | — |
| 2012-04-10 | $22.27 | $22.27 | 2,290,800 | — | — |
| 2012-04-09 | $23.28 | $23.28 | 576,000 | — | — |
| 2012-04-05 | $23.58 | $23.58 | 1,037,100 | — | — |
| 2012-04-04 | $23.80 | $23.80 | 1,410,300 | — | — |
| 2012-04-03 | $24.66 | $24.66 | 1,218,100 | — | — |
| 2012-04-02 | $24.72 | $24.72 | 1,433,600 | — | — |
| 2012-03-30 | $24.44 | $24.44 | 874,800 | — | — |
| 2012-03-29 | $24.86 | $24.86 | 1,103,400 | — | — |
| 2012-03-28 | $24.70 | $24.70 | 898,200 | — | — |
| 2012-03-27 | $24.90 | $24.90 | 1,186,800 | — | — |
| 2012-03-26 | $25.14 | $25.14 | 1,731,800 | — | — |
| 2012-03-23 | $25.78 | $25.78 | 1,668,100 | — | — |
| 2012-03-22 | $25.83 | $25.83 | 703,400 | — | — |
| 2012-03-21 | $26.30 | $26.30 | 790,000 | — | — |
| 2012-03-20 | $25.93 | $25.93 | 800,800 | — | — |
| 2012-03-19 | $26.27 | $26.27 | 661,400 | — | — |
| 2012-03-16 | $25.86 | $25.86 | 776,300 | — | — |
| 2012-03-15 | $26.15 | $26.15 | 802,700 | — | — |
| 2012-03-14 | $25.70 | $25.70 | 749,200 | — | — |
| 2012-03-13 | $25.98 | $25.98 | 1,019,000 | — | — |
| 2012-03-12 | $25.71 | $25.71 | 857,300 | — | — |
| 2012-03-09 | $25.92 | $25.92 | 449,200 | — | — |
| 2012-03-08 | $25.82 | $25.82 | 447,500 | — | — |
| 2012-03-07 | $25.54 | $25.54 | 752,700 | — | — |
| 2012-03-06 | $24.93 | $24.93 | 968,700 | — | — |
| 2012-03-05 | $26.23 | $26.23 | 1,242,400 | — | — |
| 2012-03-02 | $26.43 | $26.43 | 1,323,800 | — | — |
| 2012-03-01 | $25.82 | $25.82 | 2,225,200 | — | — |
| 2012-02-29 | $25.52 | $25.52 | 1,954,900 | — | — |
| 2012-02-28 | $25.47 | $25.47 | 1,771,200 | — | — |
| 2012-02-27 | $24.70 | $24.70 | 1,374,200 | — | — |
| 2012-02-24 | $25.15 | $25.15 | 1,844,100 | — | — |
| 2012-02-23 | $25.06 | $25.06 | 3,110,900 | — | — |
| 2012-02-22 | $23.96 | $23.96 | 1,319,900 | — | — |
| 2012-02-21 | $24.93 | $24.93 | 2,829,500 | — | — |
| 2012-02-17 | $23.75 | $23.75 | 817,900 | — | — |
| 2012-02-16 | $23.73 | $23.73 | 1,006,600 | — | — |
| 2012-02-15 | $23.84 | $23.84 | 1,484,900 | — | — |
| 2012-02-14 | $24.53 | $24.53 | 3,845,800 | — | — |
| 2012-02-13 | $22.07 | $22.07 | 661,200 | — | — |
| 2012-02-10 | $21.22 | $21.22 | 429,200 | — | — |
| 2012-02-09 | $21.60 | $21.60 | 520,300 | — | — |
| 2012-02-08 | $21.89 | $21.89 | 972,800 | — | — |
| 2012-02-07 | $22.53 | $22.53 | 614,600 | — | — |
| 2012-02-06 | $22.19 | $22.19 | 537,800 | — | — |
| 2012-02-03 | $22.22 | $22.22 | 2,040,900 | — | — |
| 2012-02-02 | $21.42 | $21.42 | 739,300 | — | — |
| 2012-02-01 | $21.23 | $21.23 | 1,081,600 | — | — |
| 2012-01-31 | $20.71 | $20.71 | 736,800 | — | — |
| 2012-01-30 | $20.85 | $20.85 | 472,500 | — | — |
| 2012-01-27 | $20.85 | $20.85 | 621,700 | — | — |
| 2012-01-26 | $20.75 | $20.75 | 765,300 | — | — |
| 2012-01-25 | $21.15 | $21.15 | 858,500 | — | — |
| 2012-01-24 | $21.26 | $21.26 | 688,200 | — | — |
| 2012-01-23 | $21.34 | $21.34 | 1,078,200 | — | — |
| 2012-01-20 | $21.44 | $21.44 | 1,064,000 | — | — |
| 2012-01-19 | $21.84 | $21.84 | 1,248,200 | — | — |
| 2012-01-18 | $20.85 | $20.85 | 540,800 | — | — |
| 2012-01-17 | $20.91 | $20.91 | 1,155,100 | — | — |
| 2012-01-13 | $21.10 | $21.10 | 620,700 | — | — |
| 2012-01-12 | $21.30 | $21.30 | 1,448,300 | — | — |
| 2012-01-11 | $21.23 | $21.23 | 1,293,800 | — | — |
| 2012-01-10 | $20.25 | $20.25 | 633,400 | — | — |
| 2012-01-09 | $20.23 | $20.23 | 1,657,500 | — | — |
| 2012-01-06 | $19.03 | $19.03 | 376,600 | — | — |
| 2012-01-05 | $19.24 | $19.24 | 1,052,700 | — | — |
| 2012-01-04 | $18.78 | $18.78 | 2,643,100 | — | — |
| 2012-01-03 | $17.83 | $17.83 | 1,949,000 | — | — |