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 | $22.57 | $235.37 | 66,800 | — | — |
| 2012-12-28 | $21.74 | $226.71 | 13,700 | — | — |
| 2012-12-27 | $21.73 | $226.61 | 22,900 | — | — |
| 2012-12-26 | $21.61 | $225.36 | 16,200 | — | — |
| 2012-12-24 | $21.50 | $224.21 | 15,600 | — | — |
| 2012-12-21 | $21.72 | $226.50 | 12,200 | — | — |
| 2012-12-20 | $21.84 | $227.75 | 20,500 | — | — |
| 2012-12-19 | $22.06 | $230.05 | 12,100 | — | — |
| 2012-12-18 | $21.95 | $228.90 | 16,600 | — | — |
| 2012-12-17 | $21.74 | $226.71 | 28,700 | — | — |
| 2012-12-14 | $22.14 | $230.88 | 22,800 | — | — |
| 2012-12-13 | $22.29 | $232.45 | 19,400 | — | — |
| 2012-12-12 | $22.32 | $232.76 | 17,500 | — | — |
| 2012-12-11 | $22.32 | $232.76 | 34,600 | — | — |
| 2012-12-10 | $22.61 | $230.58 | 35,100 | — | — |
| 2012-12-07 | $22.61 | $230.58 | 15,900 | — | — |
| 2012-12-06 | $22.57 | $230.17 | 16,500 | — | — |
| 2012-12-05 | $22.37 | $228.13 | 28,800 | — | — |
| 2012-12-04 | $22.48 | $229.25 | 18,400 | — | — |
| 2012-12-03 | $22.45 | $228.95 | 13,800 | — | — |
| 2012-11-30 | $22.33 | $227.72 | 16,100 | — | — |
| 2012-11-29 | $22.02 | $224.56 | 31,100 | — | — |
| 2012-11-28 | $22.43 | $228.74 | 27,200 | — | — |
| 2012-11-27 | $22.33 | $227.72 | 20,200 | — | — |
| 2012-11-26 | $22.05 | $224.87 | 27,200 | — | — |
| 2012-11-23 | $22.22 | $226.60 | 21,800 | — | — |
| 2012-11-21 | $21.78 | $222.12 | 12,500 | — | — |
| 2012-11-20 | $21.77 | $222.01 | 19,300 | — | — |
| 2012-11-19 | $21.73 | $221.61 | 51,600 | — | — |
| 2012-11-16 | $21.30 | $217.22 | 85,500 | — | — |
| 2012-11-15 | $20.08 | $204.78 | 103,000 | — | — |
| 2012-11-14 | $20.50 | $209.06 | 121,100 | — | — |
| 2012-11-13 | $21.58 | $220.08 | 24,800 | — | — |
| 2012-11-12 | $21.86 | $222.93 | 13,000 | — | — |
| 2012-11-09 | $21.94 | $223.75 | 30,500 | — | — |
| 2012-11-08 | $22.13 | $225.68 | 12,200 | — | — |
| 2012-11-07 | $22.22 | $226.60 | 18,100 | — | — |
| 2012-11-06 | $22.34 | $227.83 | 12,800 | — | — |
| 2012-11-05 | $22.21 | $226.50 | 12,400 | — | — |
| 2012-11-02 | $22.29 | $227.32 | 12,000 | — | — |
| 2012-11-01 | $22.49 | $229.36 | 11,300 | — | — |
| 2012-10-31 | $22.24 | $226.81 | 104,400 | — | — |
| 2012-10-26 | $22.60 | $230.48 | 29,800 | — | — |
| 2012-10-25 | $22.97 | $234.25 | 18,400 | — | — |
| 2012-10-24 | $23.26 | $237.21 | 15,600 | — | — |
| 2012-10-23 | $23.24 | $237.00 | 20,500 | — | — |
| 2012-10-22 | $23.32 | $237.82 | 16,200 | — | — |
| 2012-10-19 | $23.47 | $239.35 | 31,500 | — | — |
| 2012-10-18 | $23.69 | $241.59 | 9,900 | — | — |
| 2012-10-17 | $23.66 | $241.29 | 10,500 | — | — |
| 2012-10-16 | $23.60 | $240.68 | 22,100 | — | — |
| 2012-10-15 | $23.64 | $241.08 | 10,400 | — | — |
| 2012-10-12 | $23.81 | $242.82 | 25,800 | — | — |
| 2012-10-11 | $23.96 | $244.35 | 14,600 | — | — |
| 2012-10-10 | $23.55 | $240.17 | 17,300 | — | — |
| 2012-10-09 | $23.95 | $244.24 | 16,600 | — | — |
| 2012-10-08 | $24.13 | $246.08 | 12,500 | — | — |
| 2012-10-05 | $24.03 | $245.06 | 15,000 | — | — |
| 2012-10-04 | $24.24 | $247.20 | 8,300 | — | — |
| 2012-10-03 | $24.18 | $246.59 | 13,500 | — | — |
| 2012-10-02 | $24.31 | $247.92 | 10,300 | — | — |
| 2012-10-01 | $24.31 | $247.92 | 19,800 | — | — |
| 2012-09-28 | $24.26 | $247.41 | 11,300 | — | — |
| 2012-09-27 | $24.09 | $245.67 | 18,300 | — | — |
| 2012-09-26 | $24.01 | $244.86 | 11,400 | — | — |
| 2012-09-25 | $23.86 | $243.33 | 44,100 | — | — |
| 2012-09-24 | $23.72 | $241.90 | 20,600 | — | — |
| 2012-09-21 | $23.92 | $243.94 | 14,200 | — | — |
| 2012-09-20 | $23.91 | $243.84 | 40,600 | — | — |
| 2012-09-19 | $24.51 | $249.96 | 17,200 | — | — |
| 2012-09-18 | $24.67 | $251.59 | 11,100 | — | — |
| 2012-09-17 | $24.77 | $252.61 | 20,200 | — | — |
| 2012-09-14 | $24.86 | $253.53 | 38,700 | — | — |
| 2012-09-13 | $24.72 | $252.10 | 31,700 | — | — |
| 2012-09-12 | $24.68 | $251.69 | 47,000 | — | — |
| 2012-09-11 | $24.85 | $248.59 | 17,000 | — | — |
| 2012-09-10 | $24.50 | $245.09 | 30,700 | — | — |
| 2012-09-07 | $24.59 | $245.99 | 28,000 | — | — |
| 2012-09-06 | $24.32 | $243.29 | 28,400 | — | — |
| 2012-09-05 | $24.19 | $241.99 | 25,300 | — | — |
| 2012-09-04 | $24.25 | $242.59 | 24,600 | — | — |
| 2012-08-31 | $24.40 | $244.09 | 10,600 | — | — |
| 2012-08-30 | $24.44 | $244.49 | 25,500 | — | — |
| 2012-08-29 | $24.24 | $242.49 | 10,400 | — | — |
| 2012-08-28 | $24.28 | $242.89 | 25,200 | — | — |
| 2012-08-27 | $24.60 | $246.09 | 21,300 | — | — |
| 2012-08-24 | $24.47 | $244.79 | 15,600 | — | — |
| 2012-08-23 | $24.39 | $243.99 | 11,300 | — | — |
| 2012-08-22 | $24.44 | $244.49 | 11,100 | — | — |
| 2012-08-21 | $24.48 | $244.89 | 20,600 | — | — |
| 2012-08-20 | $24.37 | $243.79 | 21,800 | — | — |
| 2012-08-17 | $24.46 | $244.69 | 15,400 | — | — |
| 2012-08-16 | $24.45 | $244.59 | 11,400 | — | — |
| 2012-08-15 | $24.35 | $243.59 | 28,200 | — | — |
| 2012-08-14 | $24.25 | $242.59 | 9,100 | — | — |
| 2012-08-13 | $24.22 | $242.29 | 16,700 | — | — |
| 2012-08-10 | $24.19 | $241.99 | 44,200 | — | — |
| 2012-08-09 | $24.14 | $241.49 | 24,600 | — | — |
| 2012-08-08 | $24.10 | $241.09 | 29,300 | — | — |
| 2012-08-07 | $24.28 | $242.89 | 16,300 | — | — |
| 2012-08-06 | $24.34 | $243.49 | 21,400 | — | — |
| 2012-08-03 | $24.44 | $244.49 | 13,200 | — | — |
| 2012-08-02 | $24.39 | $243.99 | 10,600 | — | — |
| 2012-08-01 | $24.45 | $244.59 | 15,800 | — | — |
| 2012-07-31 | $24.13 | $241.39 | 12,100 | — | — |
| 2012-07-30 | $24.25 | $242.59 | 14,700 | — | — |
| 2012-07-27 | $24.39 | $243.99 | 11,000 | — | — |
| 2012-07-26 | $24.38 | $243.89 | 36,700 | — | — |
| 2012-07-25 | $24.29 | $242.99 | 10,200 | — | — |
| 2012-07-24 | $24.46 | $244.69 | 10,000 | — | — |
| 2012-07-23 | $24.55 | $245.59 | 17,300 | — | — |
| 2012-07-20 | $24.36 | $243.69 | 25,500 | — | — |
| 2012-07-19 | $24.34 | $243.49 | 22,700 | — | — |
| 2012-07-18 | $24.14 | $241.49 | 16,400 | — | — |
| 2012-07-17 | $24.23 | $242.39 | 20,700 | — | — |
| 2012-07-16 | $24.53 | $245.39 | 24,100 | — | — |
| 2012-07-13 | $24.63 | $246.39 | 15,000 | — | — |
| 2012-07-12 | $24.38 | $243.89 | 8,700 | — | — |
| 2012-07-11 | $24.36 | $243.69 | 17,200 | — | — |
| 2012-07-10 | $24.02 | $240.29 | 15,400 | — | — |
| 2012-07-09 | $24.13 | $241.39 | 36,100 | — | — |
| 2012-07-06 | $23.99 | $239.99 | 44,500 | — | — |
| 2012-07-05 | $24.05 | $240.59 | 25,800 | — | — |
| 2012-07-03 | $24.28 | $242.89 | 8,500 | — | — |
| 2012-07-02 | $24.20 | $242.09 | 11,000 | — | — |
| 2012-06-29 | $24.06 | $240.69 | 21,900 | — | — |
| 2012-06-28 | $23.60 | $236.08 | 8,800 | — | — |
| 2012-06-27 | $23.64 | $236.49 | 26,600 | — | — |
| 2012-06-26 | $23.69 | $236.99 | 63,000 | — | — |
| 2012-06-25 | $23.28 | $232.88 | 19,300 | — | — |
| 2012-06-22 | $23.41 | $234.18 | 42,700 | — | — |
| 2012-06-21 | $23.20 | $232.08 | 35,300 | — | — |
| 2012-06-20 | $22.83 | $228.38 | 17,700 | — | — |
| 2012-06-19 | $22.87 | $228.78 | 67,900 | — | — |
| 2012-06-18 | $23.02 | $230.28 | 19,700 | — | — |
| 2012-06-15 | $22.76 | $227.68 | 60,300 | — | — |
| 2012-06-14 | $23.15 | $231.58 | 38,400 | — | — |
| 2012-06-13 | $22.95 | $229.58 | 24,100 | — | — |
| 2012-06-12 | $23.05 | $230.58 | 23,100 | — | — |
| 2012-06-11 | $22.86 | $228.68 | 18,900 | — | — |
| 2012-06-08 | $23.13 | $231.38 | 24,300 | — | — |
| 2012-06-07 | $22.89 | $228.98 | 23,600 | — | — |
| 2012-06-06 | $23.11 | $226.54 | 14,900 | — | — |
| 2012-06-05 | $22.85 | $223.99 | 12,300 | — | — |
| 2012-06-04 | $22.87 | $224.19 | 14,300 | — | — |
| 2012-06-01 | $23.04 | $225.86 | 11,100 | — | — |
| 2012-05-31 | $23.06 | $226.05 | 8,600 | — | — |
| 2012-05-30 | $23.09 | $226.35 | 27,700 | — | — |
| 2012-05-29 | $23.27 | $228.11 | 48,600 | — | — |
| 2012-05-25 | $23.07 | $226.15 | 12,000 | — | — |
| 2012-05-24 | $23.07 | $226.15 | 19,300 | — | — |
| 2012-05-23 | $23.16 | $227.03 | 11,000 | — | — |
| 2012-05-22 | $23.11 | $226.54 | 10,000 | — | — |
| 2012-05-21 | $23.05 | $225.95 | 9,800 | — | — |
| 2012-05-18 | $23.08 | $226.25 | 9,100 | — | — |
| 2012-05-17 | $23.03 | $225.76 | 23,900 | — | — |
| 2012-05-16 | $23.34 | $228.80 | 27,600 | — | — |
| 2012-05-15 | $23.48 | $230.17 | 11,000 | — | — |
| 2012-05-14 | $23.42 | $229.58 | 11,000 | — | — |
| 2012-05-11 | $23.42 | $229.58 | 13,000 | — | — |
| 2012-05-10 | $23.38 | $229.19 | 15,100 | — | — |
| 2012-05-09 | $23.30 | $228.40 | 19,000 | — | — |
| 2012-05-08 | $23.47 | $230.07 | 4,700 | — | — |
| 2012-05-07 | $23.57 | $231.05 | 11,000 | — | — |
| 2012-05-04 | $23.30 | $228.40 | 2,500 | — | — |
| 2012-05-03 | $23.35 | $228.89 | 5,100 | — | — |
| 2012-05-02 | $23.46 | $229.97 | 4,700 | — | — |
| 2012-05-01 | $23.51 | $230.46 | 10,400 | — | — |
| 2012-04-30 | $23.33 | $228.70 | 12,000 | — | — |
| 2012-04-27 | $23.38 | $229.19 | 13,600 | — | — |
| 2012-04-26 | $23.09 | $226.35 | 9,300 | — | — |
| 2012-04-25 | $23.18 | $227.23 | 15,000 | — | — |
| 2012-04-24 | $23.07 | $226.15 | 12,000 | — | — |
| 2012-04-23 | $22.96 | $225.07 | 7,400 | — | — |
| 2012-04-20 | $22.97 | $225.17 | 8,300 | — | — |
| 2012-04-19 | $22.90 | $224.48 | 17,200 | — | — |
| 2012-04-18 | $22.98 | $225.27 | 7,500 | — | — |
| 2012-04-17 | $23.05 | $225.95 | 8,500 | — | — |
| 2012-04-16 | $23.05 | $225.95 | 15,700 | — | — |
| 2012-04-13 | $23.00 | $225.46 | 7,800 | — | — |
| 2012-04-12 | $22.94 | $224.87 | 16,300 | — | — |
| 2012-04-11 | $22.89 | $224.38 | 10,700 | — | — |
| 2012-04-10 | $22.92 | $224.68 | 19,300 | — | — |
| 2012-04-09 | $22.95 | $224.97 | 22,800 | — | — |
| 2012-04-05 | $23.03 | $225.76 | 26,100 | — | — |
| 2012-04-04 | $22.91 | $224.58 | 22,700 | — | — |
| 2012-04-03 | $22.88 | $224.29 | 13,700 | — | — |
| 2012-04-02 | $22.92 | $224.68 | 37,900 | — | — |
| 2012-03-30 | $23.01 | $225.56 | 26,600 | — | — |
| 2012-03-29 | $22.71 | $222.62 | 18,900 | — | — |
| 2012-03-28 | $22.79 | $223.40 | 15,200 | — | — |
| 2012-03-27 | $23.03 | $225.76 | 13,700 | — | — |
| 2012-03-26 | $23.00 | $225.46 | 9,200 | — | — |
| 2012-03-23 | $22.96 | $225.07 | 4,000 | — | — |
| 2012-03-22 | $22.94 | $224.87 | 17,300 | — | — |
| 2012-03-21 | $22.96 | $225.07 | 6,700 | — | — |
| 2012-03-20 | $22.82 | $223.70 | 11,200 | — | — |
| 2012-03-19 | $22.72 | $222.72 | 10,700 | — | — |
| 2012-03-16 | $22.99 | $225.37 | 22,500 | — | — |
| 2012-03-15 | $22.86 | $224.09 | 11,100 | — | — |
| 2012-03-14 | $22.80 | $223.50 | 19,500 | — | — |
| 2012-03-13 | $22.68 | $222.33 | 16,300 | — | — |
| 2012-03-12 | $22.86 | $224.09 | 11,100 | — | — |
| 2012-03-09 | $22.98 | $225.27 | 11,300 | — | — |
| 2012-03-08 | $23.04 | $225.86 | 15,200 | — | — |
| 2012-03-07 | $23.12 | $221.74 | 13,700 | — | — |
| 2012-03-06 | $22.99 | $220.49 | 15,300 | — | — |
| 2012-03-05 | $23.27 | $223.18 | 12,100 | — | — |
| 2012-03-02 | $23.33 | $223.75 | 5,900 | — | — |
| 2012-03-01 | $23.34 | $223.85 | 18,000 | — | — |
| 2012-02-29 | $23.19 | $222.41 | 3,800 | — | — |
| 2012-02-28 | $23.16 | $222.12 | 25,300 | — | — |
| 2012-02-27 | $23.45 | $224.90 | 20,100 | — | — |
| 2012-02-24 | $23.04 | $220.97 | 20,400 | — | — |
| 2012-02-23 | $23.03 | $220.87 | 23,300 | — | — |
| 2012-02-22 | $22.98 | $220.40 | 15,200 | — | — |
| 2012-02-21 | $22.91 | $219.72 | 28,700 | — | — |
| 2012-02-17 | $22.93 | $219.92 | 48,900 | — | — |
| 2012-02-16 | $22.67 | $217.42 | 11,500 | — | — |
| 2012-02-15 | $22.60 | $216.75 | 6,400 | — | — |
| 2012-02-14 | $22.67 | $217.42 | 15,200 | — | — |
| 2012-02-13 | $22.62 | $216.94 | 31,600 | — | — |
| 2012-02-10 | $22.40 | $214.83 | 4,300 | — | — |
| 2012-02-09 | $22.37 | $214.55 | 18,800 | — | — |
| 2012-02-08 | $22.40 | $214.83 | 43,500 | — | — |
| 2012-02-07 | $22.66 | $217.33 | 17,000 | — | — |
| 2012-02-06 | $22.75 | $218.19 | 27,500 | — | — |
| 2012-02-03 | $22.65 | $217.23 | 21,000 | — | — |
| 2012-02-02 | $22.62 | $216.94 | 22,700 | — | — |
| 2012-02-01 | $22.96 | $220.20 | 9,600 | — | — |
| 2012-01-31 | $22.93 | $219.92 | 14,200 | — | — |
| 2012-01-30 | $23.15 | $222.03 | 17,200 | — | — |
| 2012-01-27 | $23.13 | $221.83 | 31,300 | — | — |
| 2012-01-26 | $22.76 | $218.29 | 12,100 | — | — |
| 2012-01-25 | $22.64 | $217.13 | 26,200 | — | — |
| 2012-01-24 | $22.54 | $216.18 | 18,100 | — | — |
| 2012-01-23 | $22.90 | $219.63 | 18,700 | — | — |
| 2012-01-20 | $23.26 | $223.08 | 16,700 | — | — |
| 2012-01-19 | $23.35 | $223.94 | 45,000 | — | — |
| 2012-01-18 | $23.33 | $223.75 | 35,900 | — | — |
| 2012-01-17 | $22.56 | $216.37 | 24,900 | — | — |
| 2012-01-13 | $22.25 | $213.39 | 11,900 | — | — |
| 2012-01-12 | $22.35 | $214.35 | 13,100 | — | — |
| 2012-01-11 | $22.32 | $214.07 | 15,300 | — | — |
| 2012-01-10 | $22.03 | $211.28 | 24,100 | — | — |
| 2012-01-09 | $22.30 | $213.87 | 16,100 | — | — |
| 2012-01-06 | $22.27 | $213.59 | 24,600 | — | — |
| 2012-01-05 | $22.27 | $213.59 | 19,100 | — | — |
| 2012-01-04 | $22.30 | $213.87 | 14,200 | — | — |
| 2012-01-03 | $22.20 | $212.91 | 21,900 | — | — |