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
- 1992-03-05 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 | $28.60 | $28.60 | 379,600 | — | — |
| 2012-12-28 | $28.40 | $28.40 | 247,500 | — | — |
| 2012-12-27 | $28.59 | $28.59 | 205,600 | — | — |
| 2012-12-26 | $28.63 | $28.63 | 353,200 | — | — |
| 2012-12-24 | $28.64 | $28.64 | 192,600 | — | — |
| 2012-12-21 | $28.75 | $28.75 | 1,084,000 | — | — |
| 2012-12-20 | $28.90 | $28.90 | 514,300 | — | — |
| 2012-12-19 | $28.91 | $28.91 | 521,700 | — | — |
| 2012-12-18 | $28.99 | $28.99 | 568,900 | — | — |
| 2012-12-17 | $28.87 | $28.87 | 605,500 | — | — |
| 2012-12-14 | $28.35 | $28.35 | 555,000 | — | — |
| 2012-12-13 | $27.80 | $27.80 | 139,600 | — | — |
| 2012-12-12 | $27.65 | $27.65 | 251,900 | — | — |
| 2012-12-11 | $27.77 | $27.77 | 182,400 | — | — |
| 2012-12-10 | $27.72 | $27.72 | 190,000 | — | — |
| 2012-12-07 | $27.70 | $27.70 | 270,600 | — | — |
| 2012-12-06 | $27.52 | $27.52 | 185,300 | — | — |
| 2012-12-05 | $27.43 | $27.43 | 246,400 | — | — |
| 2012-12-04 | $27.26 | $27.26 | 425,500 | — | — |
| 2012-12-03 | $27.55 | $27.55 | 287,700 | — | — |
| 2012-11-30 | $27.55 | $27.55 | 856,000 | — | — |
| 2012-11-29 | $27.91 | $27.91 | 263,200 | — | — |
| 2012-11-28 | $27.77 | $27.77 | 401,100 | — | — |
| 2012-11-27 | $27.26 | $27.26 | 329,500 | — | — |
| 2012-11-26 | $27.49 | $27.49 | 461,600 | — | — |
| 2012-11-23 | $27.14 | $27.14 | 189,400 | — | — |
| 2012-11-21 | $27.02 | $27.02 | 388,700 | — | — |
| 2012-11-20 | $26.17 | $26.17 | 1,522,300 | — | — |
| 2012-11-19 | $26.26 | $26.26 | 793,000 | — | — |
| 2012-11-16 | $25.03 | $25.03 | 392,700 | — | — |
| 2012-11-15 | $25.10 | $25.10 | 335,100 | — | — |
| 2012-11-14 | $25.01 | $25.01 | 564,900 | — | — |
| 2012-11-13 | $25.14 | $25.14 | 144,400 | — | — |
| 2012-11-12 | $25.13 | $25.13 | 153,400 | — | — |
| 2012-11-09 | $25.38 | $25.38 | 188,100 | — | — |
| 2012-11-08 | $25.42 | $25.42 | 501,400 | — | — |
| 2012-11-07 | $25.69 | $25.69 | 286,200 | — | — |
| 2012-11-06 | $26.33 | $26.33 | 569,400 | — | — |
| 2012-11-05 | $26.13 | $26.13 | 102,400 | — | — |
| 2012-11-02 | $26.05 | $26.05 | 157,400 | — | — |
| 2012-11-01 | $26.29 | $26.29 | 297,000 | — | — |
| 2012-10-31 | $26.01 | $26.01 | 161,900 | — | — |
| 2012-10-26 | $25.67 | $25.67 | 247,900 | — | — |
| 2012-10-25 | $25.86 | $25.86 | 281,500 | — | — |
| 2012-10-24 | $25.41 | $25.41 | 398,300 | — | — |
| 2012-10-23 | $25.60 | $25.60 | 383,300 | — | — |
| 2012-10-22 | $25.66 | $25.66 | 450,300 | — | — |
| 2012-10-19 | $25.46 | $25.46 | 1,169,600 | — | — |
| 2012-10-18 | $27.68 | $27.68 | 260,100 | — | — |
| 2012-10-17 | $27.49 | $27.49 | 333,600 | — | — |
| 2012-10-16 | $27.03 | $27.03 | 326,700 | — | — |
| 2012-10-15 | $26.91 | $26.91 | 366,500 | — | — |
| 2012-10-12 | $26.64 | $26.64 | 644,800 | — | — |
| 2012-10-11 | $27.29 | $27.29 | 355,300 | — | — |
| 2012-10-10 | $27.18 | $27.18 | 466,700 | — | — |
| 2012-10-09 | $27.04 | $27.04 | 291,200 | — | — |
| 2012-10-08 | $27.32 | $27.32 | 326,300 | — | — |
| 2012-10-05 | $27.46 | $27.46 | 314,200 | — | — |
| 2012-10-04 | $27.91 | $27.91 | 466,500 | — | — |
| 2012-10-03 | $27.44 | $27.44 | 398,800 | — | — |
| 2012-10-02 | $27.41 | $27.41 | 689,000 | — | — |
| 2012-10-01 | $28.29 | $28.29 | 431,200 | — | — |
| 2012-09-28 | $28.11 | $28.11 | 443,800 | — | — |
| 2012-09-27 | $28.40 | $28.40 | 409,800 | — | — |
| 2012-09-26 | $28.34 | $28.34 | 303,300 | — | — |
| 2012-09-25 | $28.25 | $28.25 | 241,200 | — | — |
| 2012-09-24 | $28.58 | $28.58 | 154,700 | — | — |
| 2012-09-21 | $28.47 | $28.47 | 353,700 | — | — |
| 2012-09-20 | $28.36 | $28.36 | 207,700 | — | — |
| 2012-09-19 | $28.58 | $28.58 | 257,500 | — | — |
| 2012-09-18 | $28.43 | $28.43 | 250,100 | — | — |
| 2012-09-17 | $28.40 | $28.40 | 432,700 | — | — |
| 2012-09-14 | $28.70 | $28.70 | 564,300 | — | — |
| 2012-09-13 | $28.60 | $28.60 | 839,600 | — | — |
| 2012-09-12 | $28.18 | $28.18 | 416,700 | — | — |
| 2012-09-11 | $27.82 | $27.82 | 386,200 | — | — |
| 2012-09-10 | $27.68 | $27.68 | 392,000 | — | — |
| 2012-09-07 | $27.46 | $27.46 | 290,900 | — | — |
| 2012-09-06 | $27.12 | $27.12 | 267,500 | — | — |
| 2012-09-05 | $26.51 | $26.51 | 247,100 | — | — |
| 2012-09-04 | $26.51 | $26.51 | 367,200 | — | — |
| 2012-08-31 | $26.09 | $26.09 | 265,000 | — | — |
| 2012-08-30 | $26.15 | $26.15 | 201,100 | — | — |
| 2012-08-29 | $26.13 | $26.13 | 228,400 | — | — |
| 2012-08-28 | $25.99 | $25.99 | 462,700 | — | — |
| 2012-08-27 | $26.00 | $26.00 | 337,600 | — | — |
| 2012-08-24 | $25.48 | $25.48 | 522,000 | — | — |
| 2012-08-23 | $25.75 | $25.75 | 287,500 | — | — |
| 2012-08-22 | $25.88 | $25.88 | 313,100 | — | — |
| 2012-08-21 | $25.93 | $25.93 | 189,300 | — | — |
| 2012-08-20 | $25.85 | $25.85 | 271,700 | — | — |
| 2012-08-17 | $26.36 | $26.36 | 287,100 | — | — |
| 2012-08-16 | $25.91 | $25.91 | 332,400 | — | — |
| 2012-08-15 | $25.96 | $25.96 | 303,200 | — | — |
| 2012-08-14 | $25.82 | $25.82 | 550,600 | — | — |
| 2012-08-13 | $25.89 | $25.89 | 537,100 | — | — |
| 2012-08-10 | $25.56 | $25.56 | 569,100 | — | — |
| 2012-08-09 | $26.02 | $26.02 | 1,312,400 | — | — |
| 2012-08-08 | $26.06 | $26.06 | 831,900 | — | — |
| 2012-08-07 | $26.55 | $26.55 | 683,100 | — | — |
| 2012-08-06 | $26.14 | $26.14 | 430,000 | — | — |
| 2012-08-03 | $26.39 | $26.39 | 915,400 | — | — |
| 2012-08-02 | $26.63 | $26.63 | 209,600 | — | — |
| 2012-08-01 | $26.65 | $26.65 | 375,400 | — | — |
| 2012-07-31 | $26.99 | $26.99 | 308,400 | — | — |
| 2012-07-30 | $26.79 | $26.79 | 280,600 | — | — |
| 2012-07-27 | $27.00 | $27.00 | 302,700 | — | — |
| 2012-07-26 | $26.62 | $26.62 | 364,400 | — | — |
| 2012-07-25 | $26.64 | $26.64 | 482,900 | — | — |
| 2012-07-24 | $26.15 | $26.15 | 470,900 | — | — |
| 2012-07-23 | $26.07 | $26.07 | 527,600 | — | — |
| 2012-07-20 | $27.10 | $27.10 | 700,800 | — | — |
| 2012-07-19 | $27.44 | $27.44 | 319,700 | — | — |
| 2012-07-18 | $27.55 | $27.55 | 521,500 | — | — |
| 2012-07-17 | $27.76 | $27.76 | 286,300 | — | — |
| 2012-07-16 | $28.06 | $28.06 | 331,700 | — | — |
| 2012-07-13 | $28.30 | $28.30 | 385,000 | — | — |
| 2012-07-12 | $27.61 | $27.61 | 297,700 | — | — |
| 2012-07-11 | $27.61 | $27.61 | 348,000 | — | — |
| 2012-07-10 | $27.64 | $27.64 | 371,300 | — | — |
| 2012-07-09 | $27.62 | $27.62 | 324,600 | — | — |
| 2012-07-06 | $27.60 | $27.60 | 226,800 | — | — |
| 2012-07-05 | $27.50 | $27.50 | 339,000 | — | — |
| 2012-07-03 | $27.75 | $27.75 | 187,700 | — | — |
| 2012-07-02 | $28.02 | $28.02 | 431,500 | — | — |
| 2012-06-29 | $27.88 | $27.88 | 917,100 | — | — |
| 2012-06-28 | $27.22 | $27.22 | 402,400 | — | — |
| 2012-06-27 | $26.79 | $26.79 | 292,200 | — | — |
| 2012-06-26 | $26.81 | $26.81 | 433,000 | — | — |
| 2012-06-25 | $27.02 | $27.02 | 565,600 | — | — |
| 2012-06-22 | $26.82 | $26.82 | 1,875,000 | — | — |
| 2012-06-21 | $25.87 | $25.87 | 439,300 | — | — |
| 2012-06-20 | $26.25 | $26.25 | 512,700 | — | — |
| 2012-06-19 | $25.93 | $25.93 | 477,700 | — | — |
| 2012-06-18 | $25.53 | $25.53 | 208,600 | — | — |
| 2012-06-15 | $25.44 | $25.44 | 387,400 | — | — |
| 2012-06-14 | $25.36 | $25.36 | 413,700 | — | — |
| 2012-06-13 | $24.56 | $24.56 | 586,300 | — | — |
| 2012-06-12 | $25.07 | $25.07 | 503,600 | — | — |
| 2012-06-11 | $25.20 | $25.20 | 263,200 | — | — |
| 2012-06-08 | $25.85 | $25.85 | 412,100 | — | — |
| 2012-06-07 | $25.25 | $25.25 | 208,600 | — | — |
| 2012-06-06 | $25.49 | $25.49 | 233,000 | — | — |
| 2012-06-05 | $24.88 | $24.88 | 346,800 | — | — |
| 2012-06-04 | $24.87 | $24.87 | 395,500 | — | — |
| 2012-06-01 | $24.77 | $24.77 | 498,600 | — | — |
| 2012-05-31 | $25.85 | $25.85 | 627,800 | — | — |
| 2012-05-30 | $25.86 | $25.86 | 1,305,100 | — | — |
| 2012-05-29 | $25.36 | $25.36 | 652,700 | — | — |
| 2012-05-25 | $24.87 | $24.87 | 277,400 | — | — |
| 2012-05-24 | $24.70 | $24.70 | 273,400 | — | — |
| 2012-05-23 | $24.86 | $24.86 | 684,000 | — | — |
| 2012-05-22 | $24.19 | $24.19 | 778,200 | — | — |
| 2012-05-21 | $24.14 | $24.14 | 509,100 | — | — |
| 2012-05-18 | $23.66 | $23.66 | 488,800 | — | — |
| 2012-05-17 | $23.56 | $23.56 | 1,652,300 | — | — |
| 2012-05-16 | $22.45 | $22.45 | 331,600 | — | — |
| 2012-05-15 | $22.61 | $22.61 | 391,900 | — | — |
| 2012-05-14 | $22.34 | $22.34 | 356,800 | — | — |
| 2012-05-11 | $22.52 | $22.52 | 463,700 | — | — |
| 2012-05-10 | $22.81 | $22.81 | 436,000 | — | — |
| 2012-05-09 | $22.47 | $22.47 | 329,900 | — | — |
| 2012-05-08 | $22.51 | $22.51 | 343,600 | — | — |
| 2012-05-07 | $23.02 | $23.02 | 115,000 | — | — |
| 2012-05-04 | $23.01 | $23.01 | 488,900 | — | — |
| 2012-05-03 | $23.00 | $23.00 | 373,700 | — | — |
| 2012-05-02 | $23.26 | $23.26 | 462,900 | — | — |
| 2012-05-01 | $22.96 | $22.96 | 342,500 | — | — |
| 2012-04-30 | $22.72 | $22.72 | 177,000 | — | — |
| 2012-04-27 | $23.01 | $23.01 | 294,500 | — | — |
| 2012-04-26 | $22.87 | $22.87 | 343,200 | — | — |
| 2012-04-25 | $22.54 | $22.54 | 310,000 | — | — |
| 2012-04-24 | $22.42 | $22.42 | 378,400 | — | — |
| 2012-04-23 | $22.74 | $22.74 | 168,800 | — | — |
| 2012-04-20 | $22.86 | $22.86 | 227,100 | — | — |
| 2012-04-19 | $22.56 | $22.56 | 245,100 | — | — |
| 2012-04-18 | $23.00 | $23.00 | 234,300 | — | — |
| 2012-04-17 | $23.07 | $23.07 | 170,800 | — | — |
| 2012-04-16 | $22.92 | $22.92 | 167,700 | — | — |
| 2012-04-13 | $22.95 | $22.95 | 148,800 | — | — |
| 2012-04-12 | $23.19 | $23.19 | 195,800 | — | — |
| 2012-04-11 | $23.00 | $23.00 | 422,000 | — | — |
| 2012-04-10 | $22.75 | $22.75 | 512,100 | — | — |
| 2012-04-09 | $23.10 | $23.10 | 220,800 | — | — |
| 2012-04-05 | $23.41 | $23.41 | 195,900 | — | — |
| 2012-04-04 | $23.46 | $23.46 | 729,000 | — | — |
| 2012-04-03 | $23.82 | $23.82 | 212,500 | — | — |
| 2012-04-02 | $23.95 | $23.95 | 283,800 | — | — |
| 2012-03-30 | $23.97 | $23.97 | 474,500 | — | — |
| 2012-03-29 | $24.17 | $24.17 | 433,900 | — | — |
| 2012-03-28 | $23.81 | $23.81 | 325,400 | — | — |
| 2012-03-27 | $23.76 | $23.76 | 499,200 | — | — |
| 2012-03-26 | $23.91 | $23.91 | 363,200 | — | — |
| 2012-03-23 | $23.51 | $23.51 | 495,000 | — | — |
| 2012-03-22 | $23.32 | $23.32 | 301,000 | — | — |
| 2012-03-21 | $23.64 | $23.64 | 158,300 | — | — |
| 2012-03-20 | $23.76 | $23.76 | 359,600 | — | — |
| 2012-03-19 | $23.82 | $23.82 | 291,700 | — | — |
| 2012-03-16 | $23.94 | $23.94 | 424,300 | — | — |
| 2012-03-15 | $24.09 | $24.09 | 323,500 | — | — |
| 2012-03-14 | $23.88 | $23.88 | 264,800 | — | — |
| 2012-03-13 | $23.96 | $23.96 | 483,500 | — | — |
| 2012-03-12 | $23.59 | $23.59 | 190,100 | — | — |
| 2012-03-09 | $23.61 | $23.61 | 486,400 | — | — |
| 2012-03-08 | $23.17 | $23.17 | 299,600 | — | — |
| 2012-03-07 | $23.07 | $23.07 | 253,100 | — | — |
| 2012-03-06 | $22.54 | $22.54 | 242,900 | — | — |
| 2012-03-05 | $22.84 | $22.84 | 436,600 | — | — |
| 2012-03-02 | $22.84 | $22.84 | 425,500 | — | — |
| 2012-03-01 | $23.34 | $23.34 | 414,000 | — | — |
| 2012-02-29 | $23.85 | $23.85 | 683,400 | — | — |
| 2012-02-28 | $24.15 | $24.15 | 963,400 | — | — |
| 2012-02-27 | $23.57 | $23.57 | 603,600 | — | — |
| 2012-02-24 | $23.38 | $23.38 | 437,700 | — | — |
| 2012-02-23 | $23.03 | $23.03 | 1,363,500 | — | — |
| 2012-02-22 | $23.75 | $23.75 | 578,900 | — | — |
| 2012-02-21 | $23.56 | $23.56 | 189,100 | — | — |
| 2012-02-17 | $23.60 | $23.60 | 413,500 | — | — |
| 2012-02-16 | $23.32 | $23.32 | 336,200 | — | — |
| 2012-02-15 | $22.99 | $22.99 | 280,800 | — | — |
| 2012-02-14 | $22.99 | $22.99 | 171,300 | — | — |
| 2012-02-13 | $23.17 | $23.17 | 133,400 | — | — |
| 2012-02-10 | $23.07 | $23.07 | 167,700 | — | — |
| 2012-02-09 | $23.33 | $23.33 | 199,200 | — | — |
| 2012-02-08 | $23.24 | $23.24 | 159,600 | — | — |
| 2012-02-07 | $23.19 | $23.19 | 166,400 | — | — |
| 2012-02-06 | $23.15 | $23.15 | 128,200 | — | — |
| 2012-02-03 | $23.21 | $23.21 | 341,800 | — | — |
| 2012-02-02 | $22.60 | $22.60 | 362,700 | — | — |
| 2012-02-01 | $22.07 | $22.07 | 568,300 | — | — |
| 2012-01-31 | $21.20 | $21.20 | 298,500 | — | — |
| 2012-01-30 | $21.53 | $21.53 | 210,900 | — | — |
| 2012-01-27 | $21.62 | $21.62 | 223,700 | — | — |
| 2012-01-26 | $21.55 | $21.55 | 232,500 | — | — |
| 2012-01-25 | $21.36 | $21.36 | 202,800 | — | — |
| 2012-01-24 | $21.35 | $21.35 | 240,600 | — | — |
| 2012-01-23 | $21.51 | $21.51 | 246,100 | — | — |
| 2012-01-20 | $21.48 | $21.48 | 283,100 | — | — |
| 2012-01-19 | $21.66 | $21.66 | 170,000 | — | — |
| 2012-01-18 | $21.62 | $21.62 | 330,300 | — | — |
| 2012-01-17 | $21.58 | $21.58 | 166,000 | — | — |
| 2012-01-13 | $21.74 | $21.74 | 151,900 | — | — |
| 2012-01-12 | $21.88 | $21.88 | 178,300 | — | — |
| 2012-01-11 | $21.91 | $21.91 | 217,700 | — | — |
| 2012-01-10 | $21.44 | $21.44 | 184,400 | — | — |
| 2012-01-09 | $21.30 | $21.30 | 403,200 | — | — |
| 2012-01-06 | $21.64 | $21.64 | 273,900 | — | — |
| 2012-01-05 | $21.63 | $21.63 | 245,800 | — | — |
| 2012-01-04 | $21.83 | $21.83 | 240,800 | — | — |
| 2012-01-03 | $21.99 | $21.99 | 1,153,900 | — | — |