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
- 1995-08-25 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 | $26.09 | $36.93 | 3,953,700 | — | — |
| 2012-12-28 | $25.78 | $36.50 | 1,714,200 | — | — |
| 2012-12-27 | $25.97 | $36.76 | 2,881,600 | — | — |
| 2012-12-26 | $26.15 | $37.02 | 1,987,200 | — | — |
| 2012-12-24 | $26.26 | $37.18 | 778,400 | — | — |
| 2012-12-21 | $26.23 | $37.13 | 4,885,900 | — | — |
| 2012-12-20 | $26.34 | $37.29 | 2,710,900 | — | — |
| 2012-12-19 | $26.08 | $36.92 | 3,294,600 | — | — |
| 2012-12-18 | $26.30 | $37.23 | 5,133,400 | — | — |
| 2012-12-17 | $25.78 | $36.50 | 3,997,700 | — | — |
| 2012-12-14 | $25.46 | $36.04 | 3,564,200 | — | — |
| 2012-12-13 | $25.25 | $35.75 | 3,217,900 | — | — |
| 2012-12-12 | $25.42 | $35.99 | 4,377,100 | — | — |
| 2012-12-11 | $24.97 | $35.35 | 2,254,100 | — | — |
| 2012-12-10 | $24.85 | $35.18 | 2,254,600 | — | — |
| 2012-12-07 | $24.86 | $35.19 | 2,316,400 | — | — |
| 2012-12-06 | $24.77 | $35.07 | 3,804,500 | — | — |
| 2012-12-05 | $24.46 | $34.63 | 3,829,100 | — | — |
| 2012-12-04 | $24.60 | $34.83 | 1,813,500 | — | — |
| 2012-12-03 | $24.75 | $35.04 | 2,778,900 | — | — |
| 2012-11-30 | $24.99 | $35.38 | 2,812,300 | — | — |
| 2012-11-29 | $25.03 | $35.43 | 4,875,600 | — | — |
| 2012-11-28 | $24.78 | $35.08 | 2,754,800 | — | — |
| 2012-11-27 | $24.74 | $35.02 | 3,539,200 | — | — |
| 2012-11-26 | $24.77 | $35.07 | 4,796,900 | — | — |
| 2012-11-23 | $24.83 | $35.15 | 1,506,800 | — | — |
| 2012-11-21 | $24.32 | $34.43 | 2,314,200 | — | — |
| 2012-11-20 | $24.25 | $34.33 | 2,653,300 | — | — |
| 2012-11-19 | $24.04 | $34.03 | 3,462,800 | — | — |
| 2012-11-16 | $23.40 | $33.13 | 4,028,300 | — | — |
| 2012-11-15 | $23.21 | $32.86 | 3,802,700 | — | — |
| 2012-11-14 | $23.32 | $32.77 | 2,897,200 | — | — |
| 2012-11-13 | $23.94 | $33.64 | 3,129,200 | — | — |
| 2012-11-12 | $24.07 | $33.82 | 2,152,100 | — | — |
| 2012-11-09 | $23.90 | $33.58 | 2,911,100 | — | — |
| 2012-11-08 | $23.75 | $33.37 | 2,496,900 | — | — |
| 2012-11-07 | $23.90 | $33.58 | 4,315,100 | — | — |
| 2012-11-06 | $24.67 | $34.67 | 2,566,000 | — | — |
| 2012-11-05 | $24.47 | $34.38 | 1,878,300 | — | — |
| 2012-11-02 | $24.40 | $34.29 | 3,603,700 | — | — |
| 2012-11-01 | $24.74 | $34.76 | 5,957,500 | — | — |
| 2012-10-31 | $24.32 | $34.17 | 4,291,000 | — | — |
| 2012-10-26 | $24.25 | $34.08 | 3,034,100 | — | — |
| 2012-10-25 | $24.19 | $33.99 | 1,946,300 | — | — |
| 2012-10-24 | $24.08 | $33.84 | 3,068,400 | — | — |
| 2012-10-23 | $24.06 | $33.81 | 3,800,500 | — | — |
| 2012-10-22 | $24.53 | $34.47 | 3,277,300 | — | — |
| 2012-10-19 | $24.63 | $34.61 | 3,076,700 | — | — |
| 2012-10-18 | $25.19 | $35.40 | 3,712,500 | — | — |
| 2012-10-17 | $25.30 | $35.55 | 4,745,600 | — | — |
| 2012-10-16 | $25.02 | $35.16 | 3,869,700 | — | — |
| 2012-10-15 | $24.74 | $34.76 | 2,667,700 | — | — |
| 2012-10-12 | $24.71 | $34.72 | 3,172,100 | — | — |
| 2012-10-11 | $25.01 | $35.14 | 2,349,700 | — | — |
| 2012-10-10 | $24.97 | $35.09 | 3,114,300 | — | — |
| 2012-10-09 | $25.18 | $35.38 | 3,027,300 | — | — |
| 2012-10-08 | $25.49 | $35.82 | 1,902,400 | — | — |
| 2012-10-05 | $25.51 | $35.85 | 2,761,100 | — | — |
| 2012-10-04 | $25.68 | $36.08 | 2,817,900 | — | — |
| 2012-10-03 | $25.37 | $35.65 | 3,987,700 | — | — |
| 2012-10-02 | $25.07 | $35.23 | 2,520,200 | — | — |
| 2012-10-01 | $25.11 | $35.28 | 3,699,200 | — | — |
| 2012-09-28 | $24.99 | $35.11 | 2,482,100 | — | — |
| 2012-09-27 | $25.10 | $35.27 | 2,461,900 | — | — |
| 2012-09-26 | $24.60 | $34.57 | 2,886,800 | — | — |
| 2012-09-25 | $24.86 | $34.93 | 2,451,800 | — | — |
| 2012-09-24 | $25.35 | $35.62 | 1,964,800 | — | — |
| 2012-09-21 | $25.39 | $35.68 | 2,318,200 | — | — |
| 2012-09-20 | $25.46 | $35.78 | 2,387,100 | — | — |
| 2012-09-19 | $25.58 | $35.94 | 2,002,000 | — | — |
| 2012-09-18 | $25.71 | $36.13 | 2,380,500 | — | — |
| 2012-09-17 | $25.85 | $36.32 | 3,213,000 | — | — |
| 2012-09-14 | $25.82 | $36.28 | 5,850,300 | — | — |
| 2012-09-13 | $25.65 | $36.04 | 4,387,500 | — | — |
| 2012-09-12 | $24.98 | $35.10 | 3,013,400 | — | — |
| 2012-09-11 | $24.79 | $34.83 | 3,439,500 | — | — |
| 2012-09-10 | $24.60 | $34.57 | 2,577,300 | — | — |
| 2012-09-07 | $25.01 | $35.14 | 3,195,000 | — | — |
| 2012-09-06 | $24.77 | $34.81 | 3,987,800 | — | — |
| 2012-09-05 | $23.85 | $33.51 | 3,699,600 | — | — |
| 2012-09-04 | $23.82 | $33.47 | 2,949,000 | — | — |
| 2012-08-31 | $23.68 | $33.27 | 2,728,600 | — | — |
| 2012-08-30 | $23.49 | $33.01 | 2,026,500 | — | — |
| 2012-08-29 | $23.70 | $33.30 | 3,022,900 | — | — |
| 2012-08-28 | $23.83 | $33.48 | 2,486,700 | — | — |
| 2012-08-27 | $23.65 | $33.23 | 1,712,000 | — | — |
| 2012-08-24 | $23.80 | $33.44 | 1,777,500 | — | — |
| 2012-08-23 | $23.66 | $33.25 | 2,675,200 | — | — |
| 2012-08-22 | $23.92 | $33.61 | 3,682,200 | — | — |
| 2012-08-21 | $23.89 | $33.57 | 3,925,500 | — | — |
| 2012-08-20 | $23.80 | $33.44 | 2,188,000 | — | — |
| 2012-08-17 | $24.04 | $33.54 | 2,367,600 | — | — |
| 2012-08-16 | $24.06 | $33.56 | 3,290,000 | — | — |
| 2012-08-15 | $23.79 | $33.19 | 2,545,900 | — | — |
| 2012-08-14 | $23.63 | $32.97 | 3,328,300 | — | — |
| 2012-08-13 | $23.74 | $33.12 | 2,758,600 | — | — |
| 2012-08-10 | $23.70 | $33.06 | 4,225,900 | — | — |
| 2012-08-09 | $23.59 | $32.91 | 6,152,500 | — | — |
| 2012-08-08 | $23.11 | $32.24 | 2,826,100 | — | — |
| 2012-08-07 | $23.11 | $32.24 | 3,519,700 | — | — |
| 2012-08-06 | $22.52 | $31.42 | 3,521,300 | — | — |
| 2012-08-03 | $22.61 | $31.54 | 4,087,400 | — | — |
| 2012-08-02 | $21.71 | $30.29 | 5,927,400 | — | — |
| 2012-08-01 | $21.90 | $30.55 | 4,032,300 | — | — |
| 2012-07-31 | $22.13 | $30.87 | 5,667,200 | — | — |
| 2012-07-30 | $22.27 | $31.07 | 5,938,300 | — | — |
| 2012-07-27 | $22.12 | $30.86 | 7,835,500 | — | — |
| 2012-07-26 | $20.91 | $29.17 | 14,439,800 | — | — |
| 2012-07-25 | $20.49 | $28.58 | 5,631,700 | — | — |
| 2012-07-24 | $20.69 | $28.86 | 9,817,400 | — | — |
| 2012-07-23 | $21.21 | $29.59 | 4,121,300 | — | — |
| 2012-07-20 | $21.54 | $30.05 | 4,345,600 | — | — |
| 2012-07-19 | $22.34 | $31.17 | 4,286,500 | — | — |
| 2012-07-18 | $22.32 | $31.14 | 2,911,900 | — | — |
| 2012-07-17 | $22.13 | $30.87 | 4,547,500 | — | — |
| 2012-07-16 | $22.11 | $30.84 | 4,273,300 | — | — |
| 2012-07-13 | $22.65 | $31.60 | 2,670,500 | — | — |
| 2012-07-12 | $21.87 | $30.51 | 2,806,900 | — | — |
| 2012-07-11 | $22.19 | $30.96 | 4,086,500 | — | — |
| 2012-07-10 | $22.03 | $30.73 | 4,380,500 | — | — |
| 2012-07-09 | $21.88 | $30.52 | 3,604,600 | — | — |
| 2012-07-06 | $22.14 | $30.89 | 5,016,500 | — | — |
| 2012-07-05 | $22.26 | $31.05 | 5,055,400 | — | — |
| 2012-07-03 | $22.88 | $31.92 | 1,607,300 | — | — |
| 2012-07-02 | $22.56 | $31.47 | 3,320,500 | — | — |
| 2012-06-29 | $22.60 | $31.53 | 3,949,600 | — | — |
| 2012-06-28 | $21.81 | $30.43 | 3,312,700 | — | — |
| 2012-06-27 | $21.62 | $30.16 | 3,418,700 | — | — |
| 2012-06-26 | $21.49 | $29.98 | 4,052,600 | — | — |
| 2012-06-25 | $21.18 | $29.55 | 2,964,200 | — | — |
| 2012-06-22 | $21.72 | $30.30 | 5,253,500 | — | — |
| 2012-06-21 | $21.52 | $30.02 | 4,951,300 | — | — |
| 2012-06-20 | $22.20 | $30.97 | 4,652,600 | — | — |
| 2012-06-19 | $22.36 | $31.19 | 4,993,500 | — | — |
| 2012-06-18 | $21.79 | $30.40 | 5,140,000 | — | — |
| 2012-06-15 | $22.03 | $30.73 | 7,214,700 | — | — |
| 2012-06-14 | $21.91 | $30.57 | 6,743,700 | — | — |
| 2012-06-13 | $21.66 | $30.22 | 3,954,600 | — | — |
| 2012-06-12 | $21.97 | $30.65 | 10,544,500 | — | — |
| 2012-06-11 | $22.35 | $31.18 | 2,932,500 | — | — |
| 2012-06-08 | $22.82 | $31.84 | 5,626,600 | — | — |
| 2012-06-07 | $22.48 | $31.36 | 5,594,700 | — | — |
| 2012-06-06 | $22.46 | $31.33 | 4,945,500 | — | — |
| 2012-06-05 | $21.54 | $30.05 | 4,149,100 | — | — |
| 2012-06-04 | $20.79 | $29.00 | 3,607,900 | — | — |
| 2012-06-01 | $20.85 | $29.09 | 6,633,000 | — | — |
| 2012-05-31 | $21.75 | $30.34 | 4,515,800 | — | — |
| 2012-05-30 | $21.55 | $30.06 | 3,755,700 | — | — |
| 2012-05-29 | $21.96 | $30.64 | 5,239,500 | — | — |
| 2012-05-25 | $21.54 | $30.05 | 3,920,800 | — | — |
| 2012-05-24 | $21.60 | $30.13 | 4,801,500 | — | — |
| 2012-05-23 | $21.63 | $30.17 | 6,988,600 | — | — |
| 2012-05-22 | $21.36 | $29.80 | 7,857,400 | — | — |
| 2012-05-21 | $21.48 | $29.97 | 5,118,900 | — | — |
| 2012-05-18 | $21.13 | $29.48 | 5,118,700 | — | — |
| 2012-05-17 | $21.61 | $30.15 | 5,611,700 | — | — |
| 2012-05-16 | $22.06 | $30.77 | 4,911,200 | — | — |
| 2012-05-15 | $22.49 | $31.13 | 3,299,700 | — | — |
| 2012-05-14 | $22.56 | $31.23 | 5,078,700 | — | — |
| 2012-05-11 | $23.25 | $32.19 | 7,759,900 | — | — |
| 2012-05-10 | $22.74 | $31.48 | 9,476,400 | — | — |
| 2012-05-09 | $23.23 | $32.16 | 4,850,000 | — | — |
| 2012-05-08 | $23.42 | $32.42 | 7,164,100 | — | — |
| 2012-05-07 | $23.63 | $32.71 | 4,781,200 | — | — |
| 2012-05-04 | $23.70 | $32.81 | 6,318,500 | — | — |
| 2012-05-03 | $24.34 | $33.69 | 5,531,200 | — | — |
| 2012-05-02 | $24.75 | $34.26 | 3,882,700 | — | — |
| 2012-05-01 | $25.18 | $34.86 | 4,841,300 | — | — |
| 2012-04-30 | $24.84 | $34.39 | 3,724,800 | — | — |
| 2012-04-27 | $25.10 | $34.75 | 4,041,000 | — | — |
| 2012-04-26 | $25.06 | $34.69 | 5,374,700 | — | — |
| 2012-04-25 | $24.45 | $33.85 | 3,616,000 | — | — |
| 2012-04-24 | $24.03 | $33.27 | 3,558,000 | — | — |
| 2012-04-23 | $23.72 | $32.84 | 4,722,800 | — | — |
| 2012-04-20 | $24.18 | $33.47 | 3,493,800 | — | — |
| 2012-04-19 | $24.29 | $33.63 | 3,958,900 | — | — |
| 2012-04-18 | $24.50 | $33.92 | 5,376,100 | — | — |
| 2012-04-17 | $25.07 | $34.70 | 4,205,600 | — | — |
| 2012-04-16 | $24.68 | $34.16 | 2,777,500 | — | — |
| 2012-04-13 | $24.71 | $34.21 | 3,161,800 | — | — |
| 2012-04-12 | $25.37 | $35.12 | 4,271,100 | — | — |
| 2012-04-11 | $24.81 | $34.34 | 6,840,800 | — | — |
| 2012-04-10 | $24.45 | $33.85 | 7,183,800 | — | — |
| 2012-04-09 | $25.19 | $34.87 | 4,929,900 | — | — |
| 2012-04-05 | $26.02 | $36.02 | 3,806,400 | — | — |
| 2012-04-04 | $25.98 | $35.96 | 3,700,600 | — | — |
| 2012-04-03 | $26.59 | $36.81 | 3,097,900 | — | — |
| 2012-04-02 | $26.77 | $37.06 | 3,403,200 | — | — |
| 2012-03-30 | $26.67 | $36.92 | 4,102,100 | — | — |
| 2012-03-29 | $26.13 | $36.17 | 3,306,500 | — | — |
| 2012-03-28 | $26.31 | $36.42 | 2,694,700 | — | — |
| 2012-03-27 | $26.47 | $36.64 | 3,035,800 | — | — |
| 2012-03-26 | $26.84 | $37.16 | 4,295,100 | — | — |
| 2012-03-23 | $26.29 | $36.39 | 4,179,800 | — | — |
| 2012-03-22 | $25.78 | $35.69 | 4,782,800 | — | — |
| 2012-03-21 | $26.38 | $36.52 | 4,895,000 | — | — |
| 2012-03-20 | $26.06 | $36.08 | 2,429,900 | — | — |
| 2012-03-19 | $26.30 | $36.41 | 3,929,400 | — | — |
| 2012-03-16 | $26.14 | $36.19 | 4,614,700 | — | — |
| 2012-03-15 | $26.37 | $36.50 | 3,644,900 | — | — |
| 2012-03-14 | $25.97 | $35.95 | 4,705,700 | — | — |
| 2012-03-13 | $25.99 | $35.98 | 5,741,700 | — | — |
| 2012-03-12 | $25.06 | $34.69 | 3,735,300 | — | — |
| 2012-03-09 | $24.87 | $34.43 | 2,832,500 | — | — |
| 2012-03-08 | $24.60 | $34.05 | 2,523,100 | — | — |
| 2012-03-07 | $24.26 | $33.58 | 3,010,300 | — | — |
| 2012-03-06 | $23.88 | $33.06 | 3,871,400 | — | — |
| 2012-03-05 | $24.42 | $33.81 | 3,849,800 | — | — |
| 2012-03-02 | $24.77 | $34.29 | 2,467,800 | — | — |
| 2012-03-01 | $24.88 | $34.44 | 3,185,800 | — | — |
| 2012-02-29 | $24.77 | $34.29 | 4,367,900 | — | — |
| 2012-02-28 | $24.96 | $34.55 | 5,238,200 | — | — |
| 2012-02-27 | $24.77 | $34.29 | 3,526,100 | — | — |
| 2012-02-24 | $24.88 | $34.44 | 2,705,900 | — | — |
| 2012-02-23 | $24.95 | $34.54 | 3,086,600 | — | — |
| 2012-02-22 | $24.76 | $34.28 | 4,164,500 | — | — |
| 2012-02-21 | $24.80 | $34.33 | 4,427,200 | — | — |
| 2012-02-17 | $24.70 | $34.02 | 3,664,500 | — | — |
| 2012-02-16 | $24.73 | $34.06 | 4,735,000 | — | — |
| 2012-02-15 | $23.85 | $32.85 | 2,911,700 | — | — |
| 2012-02-14 | $23.95 | $32.99 | 3,676,900 | — | — |
| 2012-02-13 | $24.36 | $33.55 | 2,536,700 | — | — |
| 2012-02-10 | $24.10 | $33.20 | 3,552,700 | — | — |
| 2012-02-09 | $24.44 | $33.66 | 5,161,500 | — | — |
| 2012-02-08 | $24.32 | $33.50 | 4,861,600 | — | — |
| 2012-02-07 | $24.28 | $33.44 | 4,598,400 | — | — |
| 2012-02-06 | $23.89 | $32.91 | 3,762,500 | — | — |
| 2012-02-03 | $23.88 | $32.89 | 5,614,500 | — | — |
| 2012-02-02 | $23.15 | $31.89 | 2,891,000 | — | — |
| 2012-02-01 | $23.18 | $31.93 | 3,014,900 | — | — |
| 2012-01-31 | $22.57 | $31.09 | 3,620,400 | — | — |
| 2012-01-30 | $22.55 | $31.06 | 5,432,800 | — | — |
| 2012-01-27 | $22.99 | $31.67 | 5,641,500 | — | — |
| 2012-01-26 | $22.78 | $31.38 | 4,816,000 | — | — |
| 2012-01-25 | $22.18 | $30.55 | 4,073,500 | — | — |
| 2012-01-24 | $22.39 | $30.84 | 3,161,600 | — | — |
| 2012-01-23 | $22.40 | $30.85 | 3,013,100 | — | — |
| 2012-01-20 | $22.44 | $30.91 | 3,941,100 | — | — |
| 2012-01-19 | $22.17 | $30.54 | 3,744,600 | — | — |
| 2012-01-18 | $21.97 | $30.26 | 3,277,300 | — | — |
| 2012-01-17 | $21.63 | $29.79 | 2,792,200 | — | — |
| 2012-01-13 | $21.62 | $29.78 | 3,678,900 | — | — |
| 2012-01-12 | $21.72 | $29.92 | 6,467,100 | — | — |
| 2012-01-11 | $21.29 | $29.33 | 5,471,100 | — | — |
| 2012-01-10 | $21.62 | $29.78 | 4,627,600 | — | — |
| 2012-01-09 | $20.89 | $28.77 | 2,481,500 | — | — |
| 2012-01-06 | $20.77 | $28.61 | 3,651,000 | — | — |
| 2012-01-05 | $20.57 | $28.33 | 5,663,100 | — | — |
| 2012-01-04 | $20.35 | $28.03 | 4,441,200 | — | — |
| 2012-01-03 | $20.56 | $28.32 | 3,608,300 | — | — |