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
- 1992-11-03 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 | $26.51 | $26.51 | 28,300 | — | — |
| 2012-12-28 | $26.26 | $26.26 | 12,300 | — | — |
| 2012-12-27 | $26.39 | $26.39 | 18,700 | — | — |
| 2012-12-26 | $25.97 | $25.97 | 12,300 | — | — |
| 2012-12-24 | $26.37 | $26.37 | 3,700 | — | — |
| 2012-12-21 | $26.60 | $26.60 | 71,100 | — | — |
| 2012-12-20 | $26.24 | $26.24 | 26,400 | — | — |
| 2012-12-19 | $26.76 | $26.76 | 14,000 | — | — |
| 2012-12-18 | $26.96 | $26.96 | 18,800 | — | — |
| 2012-12-17 | $26.69 | $26.69 | 48,200 | — | — |
| 2012-12-14 | $25.03 | $25.03 | 20,800 | — | — |
| 2012-12-13 | $24.96 | $24.96 | 19,900 | — | — |
| 2012-12-12 | $25.09 | $25.09 | 8,000 | — | — |
| 2012-12-11 | $25.53 | $25.53 | 31,900 | — | — |
| 2012-12-10 | $25.71 | $25.71 | 19,100 | — | — |
| 2012-12-07 | $25.67 | $25.67 | 13,200 | — | — |
| 2012-12-06 | $25.28 | $25.28 | 21,300 | — | — |
| 2012-12-05 | $24.96 | $24.96 | 13,000 | — | — |
| 2012-12-04 | $25.14 | $25.14 | 153,600 | — | — |
| 2012-12-03 | $24.46 | $24.46 | 14,800 | — | — |
| 2012-11-30 | $24.25 | $24.25 | 59,300 | — | — |
| 2012-11-29 | $24.50 | $24.50 | 12,200 | — | — |
| 2012-11-28 | $23.93 | $23.93 | 34,600 | — | — |
| 2012-11-27 | $24.34 | $24.34 | 20,300 | — | — |
| 2012-11-26 | $23.53 | $23.53 | 11,700 | — | — |
| 2012-11-23 | $23.49 | $23.49 | 7,600 | — | — |
| 2012-11-21 | $23.48 | $23.48 | 7,400 | — | — |
| 2012-11-20 | $23.20 | $23.20 | 5,100 | — | — |
| 2012-11-19 | $23.39 | $23.39 | 65,800 | — | — |
| 2012-11-16 | $22.51 | $22.51 | 27,100 | — | — |
| 2012-11-15 | $22.50 | $22.50 | 29,400 | — | — |
| 2012-11-14 | $22.50 | $22.50 | 29,100 | — | — |
| 2012-11-13 | $23.49 | $23.49 | 14,200 | — | — |
| 2012-11-12 | $23.16 | $23.16 | 8,800 | — | — |
| 2012-11-09 | $23.18 | $23.18 | 11,900 | — | — |
| 2012-11-08 | $23.07 | $23.07 | 19,400 | — | — |
| 2012-11-07 | $23.87 | $23.87 | 37,600 | — | — |
| 2012-11-06 | $25.16 | $25.16 | 11,700 | — | — |
| 2012-11-05 | $24.87 | $24.87 | 23,500 | — | — |
| 2012-11-02 | $24.78 | $24.78 | 27,800 | — | — |
| 2012-11-01 | $24.88 | $24.88 | 30,300 | — | — |
| 2012-10-31 | $24.29 | $24.29 | 35,200 | — | — |
| 2012-10-26 | $22.02 | $22.02 | 20,000 | — | — |
| 2012-10-25 | $22.13 | $22.13 | 8,600 | — | — |
| 2012-10-24 | $22.03 | $22.03 | 28,100 | — | — |
| 2012-10-23 | $22.06 | $22.06 | 18,500 | — | — |
| 2012-10-22 | $22.09 | $22.09 | 13,100 | — | — |
| 2012-10-19 | $22.02 | $22.02 | 37,300 | — | — |
| 2012-10-18 | $22.50 | $22.50 | 27,300 | — | — |
| 2012-10-17 | $22.95 | $22.95 | 5,200 | — | — |
| 2012-10-16 | $23.23 | $23.23 | 25,500 | — | — |
| 2012-10-15 | $22.80 | $22.80 | 16,900 | — | — |
| 2012-10-12 | $22.92 | $22.92 | 6,300 | — | — |
| 2012-10-11 | $23.15 | $23.15 | 10,100 | — | — |
| 2012-10-10 | $23.31 | $23.31 | 9,100 | — | — |
| 2012-10-09 | $23.61 | $23.61 | 44,300 | — | — |
| 2012-10-08 | $23.93 | $23.93 | 18,200 | — | — |
| 2012-10-05 | $24.01 | $24.01 | 8,000 | — | — |
| 2012-10-04 | $23.87 | $23.87 | 73,800 | — | — |
| 2012-10-03 | $24.60 | $24.60 | 43,600 | — | — |
| 2012-10-02 | $23.71 | $23.71 | 37,100 | — | — |
| 2012-10-01 | $23.91 | $23.91 | 34,700 | — | — |
| 2012-09-28 | $23.19 | $23.19 | 37,400 | — | — |
| 2012-09-27 | $23.91 | $23.91 | 30,500 | — | — |
| 2012-09-26 | $23.91 | $23.91 | 20,000 | — | — |
| 2012-09-25 | $24.10 | $24.10 | 33,900 | — | — |
| 2012-09-24 | $24.43 | $24.43 | 18,100 | — | — |
| 2012-09-21 | $24.04 | $24.04 | 41,300 | — | — |
| 2012-09-20 | $23.56 | $23.56 | 5,600 | — | — |
| 2012-09-19 | $23.75 | $23.75 | 19,700 | — | — |
| 2012-09-18 | $23.91 | $23.91 | 15,000 | — | — |
| 2012-09-17 | $23.99 | $23.99 | 30,500 | — | — |
| 2012-09-14 | $24.52 | $24.52 | 31,800 | — | — |
| 2012-09-13 | $24.76 | $24.76 | 34,700 | — | — |
| 2012-09-12 | $23.97 | $23.97 | 18,300 | — | — |
| 2012-09-11 | $23.93 | $23.93 | 19,300 | — | — |
| 2012-09-10 | $23.43 | $23.43 | 16,300 | — | — |
| 2012-09-07 | $23.70 | $23.70 | 18,600 | — | — |
| 2012-09-06 | $23.31 | $23.31 | 41,500 | — | — |
| 2012-09-05 | $23.00 | $23.00 | 27,100 | — | — |
| 2012-09-04 | $23.23 | $23.23 | 18,200 | — | — |
| 2012-08-31 | $22.73 | $22.73 | 27,400 | — | — |
| 2012-08-30 | $22.48 | $22.48 | 21,200 | — | — |
| 2012-08-29 | $22.99 | $22.99 | 35,500 | — | — |
| 2012-08-28 | $22.63 | $22.63 | 19,400 | — | — |
| 2012-08-27 | $22.15 | $22.15 | 39,600 | — | — |
| 2012-08-24 | $22.20 | $22.20 | 37,000 | — | — |
| 2012-08-23 | $22.24 | $22.24 | 15,100 | — | — |
| 2012-08-22 | $22.48 | $22.48 | 24,300 | — | — |
| 2012-08-21 | $22.98 | $22.98 | 27,100 | — | — |
| 2012-08-20 | $23.10 | $23.10 | 17,800 | — | — |
| 2012-08-17 | $23.30 | $23.30 | 26,900 | — | — |
| 2012-08-16 | $22.92 | $22.92 | 24,300 | — | — |
| 2012-08-15 | $22.25 | $22.25 | 55,500 | — | — |
| 2012-08-14 | $22.00 | $22.00 | 46,200 | — | — |
| 2012-08-13 | $21.79 | $21.79 | 39,100 | — | — |
| 2012-08-10 | $21.67 | $21.67 | 28,900 | — | — |
| 2012-08-09 | $22.00 | $22.00 | 28,400 | — | — |
| 2012-08-08 | $21.91 | $21.91 | 38,500 | — | — |
| 2012-08-07 | $22.01 | $22.01 | 68,900 | — | — |
| 2012-08-06 | $21.98 | $21.98 | 35,400 | — | — |
| 2012-08-03 | $21.86 | $21.86 | 98,000 | — | — |
| 2012-08-02 | $20.98 | $20.98 | 69,600 | — | — |
| 2012-08-01 | $20.91 | $20.91 | 125,900 | — | — |
| 2012-07-31 | $20.71 | $20.71 | 97,000 | — | — |
| 2012-07-30 | $22.41 | $22.41 | 19,600 | — | — |
| 2012-07-27 | $22.57 | $22.57 | 35,300 | — | — |
| 2012-07-26 | $21.71 | $21.71 | 43,200 | — | — |
| 2012-07-25 | $21.42 | $21.42 | 33,900 | — | — |
| 2012-07-24 | $21.14 | $21.14 | 30,500 | — | — |
| 2012-07-23 | $21.92 | $21.92 | 13,500 | — | — |
| 2012-07-20 | $22.44 | $22.44 | 32,000 | — | — |
| 2012-07-19 | $23.40 | $23.40 | 10,400 | — | — |
| 2012-07-18 | $23.64 | $23.64 | 52,000 | — | — |
| 2012-07-17 | $22.94 | $22.94 | 13,800 | — | — |
| 2012-07-16 | $22.69 | $22.69 | 22,100 | — | — |
| 2012-07-13 | $23.28 | $23.28 | 69,400 | — | — |
| 2012-07-12 | $23.31 | $23.31 | 31,000 | — | — |
| 2012-07-11 | $22.75 | $22.75 | 60,400 | — | — |
| 2012-07-10 | $23.11 | $23.11 | 48,200 | — | — |
| 2012-07-09 | $23.12 | $23.12 | 34,000 | — | — |
| 2012-07-06 | $23.32 | $23.32 | 17,700 | — | — |
| 2012-07-05 | $23.87 | $23.87 | 45,900 | — | — |
| 2012-07-03 | $23.91 | $23.91 | 24,300 | — | — |
| 2012-07-02 | $23.39 | $23.39 | 40,200 | — | — |
| 2012-06-29 | $23.45 | $23.45 | 60,200 | — | — |
| 2012-06-28 | $22.72 | $22.72 | 66,400 | — | — |
| 2012-06-27 | $23.18 | $23.18 | 42,500 | — | — |
| 2012-06-26 | $23.18 | $23.18 | 36,200 | — | — |
| 2012-06-25 | $23.10 | $23.10 | 36,800 | — | — |
| 2012-06-22 | $23.67 | $23.67 | 144,800 | — | — |
| 2012-06-21 | $22.79 | $22.79 | 53,000 | — | — |
| 2012-06-20 | $23.90 | $23.90 | 27,100 | — | — |
| 2012-06-19 | $24.47 | $24.47 | 51,000 | — | — |
| 2012-06-18 | $23.64 | $23.64 | 41,200 | — | — |
| 2012-06-15 | $24.00 | $24.00 | 61,000 | — | — |
| 2012-06-14 | $23.37 | $23.37 | 28,000 | — | — |
| 2012-06-13 | $22.88 | $22.88 | 69,100 | — | — |
| 2012-06-12 | $23.60 | $23.60 | 50,800 | — | — |
| 2012-06-11 | $22.86 | $22.86 | 60,700 | — | — |
| 2012-06-08 | $23.55 | $23.55 | 36,200 | — | — |
| 2012-06-07 | $22.83 | $22.83 | 42,200 | — | — |
| 2012-06-06 | $22.86 | $22.86 | 45,900 | — | — |
| 2012-06-05 | $21.34 | $21.34 | 148,600 | — | — |
| 2012-06-04 | $22.04 | $22.04 | 64,800 | — | — |
| 2012-06-01 | $22.22 | $22.22 | 62,400 | — | — |
| 2012-05-31 | $22.70 | $22.70 | 75,300 | — | — |
| 2012-05-30 | $22.13 | $22.13 | 25,500 | — | — |
| 2012-05-29 | $22.43 | $22.43 | 42,800 | — | — |
| 2012-05-25 | $22.26 | $22.26 | 25,100 | — | — |
| 2012-05-24 | $22.30 | $22.30 | 47,100 | — | — |
| 2012-05-23 | $22.27 | $22.27 | 75,000 | — | — |
| 2012-05-22 | $22.15 | $22.15 | 46,000 | — | — |
| 2012-05-21 | $22.26 | $22.26 | 49,800 | — | — |
| 2012-05-18 | $22.16 | $22.16 | 54,900 | — | — |
| 2012-05-17 | $21.99 | $21.99 | 65,900 | — | — |
| 2012-05-16 | $22.14 | $22.14 | 78,700 | — | — |
| 2012-05-15 | $21.58 | $21.58 | 101,000 | — | — |
| 2012-05-14 | $22.75 | $22.75 | 28,100 | — | — |
| 2012-05-11 | $23.35 | $23.35 | 59,000 | — | — |
| 2012-05-10 | $23.60 | $23.60 | 32,900 | — | — |
| 2012-05-09 | $23.41 | $23.41 | 52,000 | — | — |
| 2012-05-08 | $23.85 | $23.85 | 37,000 | — | — |
| 2012-05-07 | $23.67 | $23.67 | 63,000 | — | — |
| 2012-05-04 | $23.50 | $23.50 | 43,200 | — | — |
| 2012-05-03 | $24.37 | $24.37 | 56,000 | — | — |
| 2012-05-02 | $25.44 | $25.44 | 40,000 | — | — |
| 2012-05-01 | $25.76 | $25.76 | 61,100 | — | — |
| 2012-04-30 | $25.87 | $25.87 | 61,000 | — | — |
| 2012-04-27 | $27.09 | $27.09 | 89,700 | — | — |
| 2012-04-26 | $24.76 | $24.76 | 134,000 | — | — |
| 2012-04-25 | $22.19 | $22.19 | 78,400 | — | — |
| 2012-04-24 | $22.14 | $22.14 | 134,100 | — | — |
| 2012-04-23 | $22.44 | $22.44 | 31,500 | — | — |
| 2012-04-20 | $23.02 | $23.02 | 52,300 | — | — |
| 2012-04-19 | $22.55 | $22.55 | 33,500 | — | — |
| 2012-04-18 | $23.20 | $23.20 | 31,100 | — | — |
| 2012-04-17 | $23.95 | $23.95 | 24,800 | — | — |
| 2012-04-16 | $23.52 | $23.52 | 31,800 | — | — |
| 2012-04-13 | $22.99 | $22.99 | 35,000 | — | — |
| 2012-04-12 | $24.08 | $24.08 | 28,300 | — | — |
| 2012-04-11 | $22.95 | $22.95 | 58,900 | — | — |
| 2012-04-10 | $22.77 | $22.77 | 68,400 | — | — |
| 2012-04-09 | $23.18 | $23.18 | 59,600 | — | — |
| 2012-04-05 | $23.88 | $23.88 | 60,400 | — | — |
| 2012-04-04 | $23.86 | $23.86 | 48,000 | — | — |
| 2012-04-03 | $24.21 | $24.21 | 49,800 | — | — |
| 2012-04-02 | $24.21 | $24.21 | 64,800 | — | — |
| 2012-03-30 | $23.82 | $23.82 | 67,800 | — | — |
| 2012-03-29 | $24.27 | $24.27 | 59,300 | — | — |
| 2012-03-28 | $24.51 | $24.51 | 56,000 | — | — |
| 2012-03-27 | $24.03 | $24.03 | 34,000 | — | — |
| 2012-03-26 | $24.38 | $24.38 | 40,700 | — | — |
| 2012-03-23 | $23.77 | $23.77 | 45,200 | — | — |
| 2012-03-22 | $22.98 | $22.98 | 37,100 | — | — |
| 2012-03-21 | $23.18 | $23.18 | 51,000 | — | — |
| 2012-03-20 | $23.69 | $23.69 | 99,900 | — | — |
| 2012-03-19 | $24.17 | $24.17 | 68,900 | — | — |
| 2012-03-16 | $24.00 | $24.00 | 96,000 | — | — |
| 2012-03-15 | $23.52 | $23.52 | 56,200 | — | — |
| 2012-03-14 | $23.18 | $23.18 | 57,400 | — | — |
| 2012-03-13 | $23.71 | $23.71 | 44,100 | — | — |
| 2012-03-12 | $22.43 | $22.43 | 29,500 | — | — |
| 2012-03-09 | $22.80 | $22.80 | 37,000 | — | — |
| 2012-03-08 | $22.02 | $22.02 | 30,300 | — | — |
| 2012-03-07 | $22.00 | $22.00 | 58,200 | — | — |
| 2012-03-06 | $21.72 | $21.72 | 57,300 | — | — |
| 2012-03-05 | $22.06 | $22.06 | 43,900 | — | — |
| 2012-03-02 | $22.05 | $22.05 | 81,200 | — | — |
| 2012-03-01 | $22.27 | $22.27 | 87,000 | — | — |
| 2012-02-29 | $21.84 | $21.84 | 118,600 | — | — |
| 2012-02-28 | $22.20 | $22.20 | 88,600 | — | — |
| 2012-02-27 | $22.06 | $22.06 | 92,700 | — | — |
| 2012-02-24 | $22.18 | $22.18 | 60,000 | — | — |
| 2012-02-23 | $23.56 | $23.56 | 77,700 | — | — |
| 2012-02-22 | $24.78 | $24.78 | 50,400 | — | — |
| 2012-02-21 | $24.82 | $24.82 | 31,600 | — | — |
| 2012-02-17 | $25.36 | $25.36 | 19,800 | — | — |
| 2012-02-16 | $25.46 | $25.46 | 23,300 | — | — |
| 2012-02-15 | $24.45 | $24.45 | 52,000 | — | — |
| 2012-02-14 | $24.92 | $24.92 | 54,300 | — | — |
| 2012-02-13 | $25.63 | $25.63 | 16,800 | — | — |
| 2012-02-10 | $25.00 | $25.00 | 30,000 | — | — |
| 2012-02-09 | $25.82 | $25.82 | 28,400 | — | — |
| 2012-02-08 | $25.49 | $25.49 | 25,600 | — | — |
| 2012-02-07 | $25.13 | $25.13 | 22,900 | — | — |
| 2012-02-06 | $25.62 | $25.62 | 22,000 | — | — |
| 2012-02-03 | $25.91 | $25.91 | 91,100 | — | — |
| 2012-02-02 | $24.69 | $24.69 | 35,900 | — | — |
| 2012-02-01 | $24.59 | $24.59 | 76,100 | — | — |
| 2012-01-31 | $24.26 | $24.26 | 25,100 | — | — |
| 2012-01-30 | $24.25 | $24.25 | 24,900 | — | — |
| 2012-01-27 | $24.50 | $24.50 | 19,500 | — | — |
| 2012-01-26 | $24.05 | $24.05 | 44,200 | — | — |
| 2012-01-25 | $24.18 | $24.18 | 33,100 | — | — |
| 2012-01-24 | $24.19 | $24.19 | 29,000 | — | — |
| 2012-01-23 | $24.03 | $24.03 | 34,400 | — | — |
| 2012-01-20 | $24.51 | $24.51 | 20,800 | — | — |
| 2012-01-19 | $24.56 | $24.56 | 21,500 | — | — |
| 2012-01-18 | $24.41 | $24.41 | 37,100 | — | — |
| 2012-01-17 | $23.89 | $23.89 | 86,200 | — | — |
| 2012-01-13 | $23.14 | $23.14 | 79,600 | — | — |
| 2012-01-12 | $23.46 | $23.46 | 26,800 | — | — |
| 2012-01-11 | $22.59 | $22.59 | 227,200 | — | — |
| 2012-01-10 | $22.21 | $22.21 | 81,500 | — | — |
| 2012-01-09 | $22.04 | $22.04 | 56,200 | — | — |
| 2012-01-06 | $22.24 | $22.24 | 54,200 | — | — |
| 2012-01-05 | $22.57 | $22.57 | 22,200 | — | — |
| 2012-01-04 | $22.38 | $22.38 | 48,800 | — | — |
| 2012-01-03 | $22.55 | $22.55 | 49,300 | — | — |