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
- 2006-10-17 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 | $27.95 | $28.83 | 1,049,112 | — | — |
| 2012-12-28 | $27.38 | $28.24 | 912,789 | — | — |
| 2012-12-27 | $27.41 | $28.27 | 1,024,650 | — | — |
| 2012-12-26 | $27.60 | $28.47 | 634,068 | — | — |
| 2012-12-24 | $28.05 | $28.93 | 298,688 | — | — |
| 2012-12-21 | $28.30 | $29.19 | 1,366,065 | — | — |
| 2012-12-20 | $28.81 | $29.72 | 755,325 | — | — |
| 2012-12-19 | $28.79 | $29.70 | 973,296 | — | — |
| 2012-12-18 | $29.11 | $30.03 | 1,347,759 | — | — |
| 2012-12-17 | $28.86 | $29.77 | 925,871 | — | — |
| 2012-12-14 | $28.81 | $29.72 | 1,481,936 | — | — |
| 2012-12-13 | $28.35 | $29.24 | 1,107,756 | — | — |
| 2012-12-12 | $28.27 | $29.16 | 697,491 | — | — |
| 2012-12-11 | $28.30 | $29.19 | 1,166,117 | — | — |
| 2012-12-10 | $28.00 | $28.88 | 2,069,550 | — | — |
| 2012-12-07 | $27.93 | $28.80 | 1,682,127 | — | — |
| 2012-12-06 | $27.80 | $28.68 | 2,508,935 | — | — |
| 2012-12-05 | $28.81 | $29.72 | 1,247,967 | — | — |
| 2012-12-04 | $28.42 | $29.31 | 1,289,804 | — | — |
| 2012-12-03 | $28.27 | $29.16 | 1,465,574 | — | — |
| 2012-11-30 | $28.47 | $29.36 | 1,165,388 | — | — |
| 2012-11-29 | $28.81 | $29.72 | 502,119 | — | — |
| 2012-11-28 | $28.64 | $29.54 | 900,518 | — | — |
| 2012-11-27 | $28.44 | $29.34 | 732,929 | — | — |
| 2012-11-26 | $28.35 | $29.24 | 739,490 | — | — |
| 2012-11-23 | $28.69 | $29.59 | 398,480 | — | — |
| 2012-11-21 | $28.00 | $28.88 | 494,748 | — | — |
| 2012-11-20 | $27.51 | $28.37 | 953,451 | — | — |
| 2012-11-19 | $27.65 | $28.52 | 1,202,364 | — | — |
| 2012-11-16 | $27.19 | $28.04 | 952,074 | — | — |
| 2012-11-15 | $27.33 | $28.19 | 1,074,627 | — | — |
| 2012-11-14 | $27.04 | $27.89 | 825,228 | — | — |
| 2012-11-13 | $27.31 | $28.17 | 530,469 | — | — |
| 2012-11-12 | $27.43 | $28.29 | 562,505 | — | — |
| 2012-11-09 | $27.11 | $27.96 | 610,821 | — | — |
| 2012-11-08 | $26.96 | $27.81 | 632,448 | — | — |
| 2012-11-07 | $27.36 | $28.22 | 809,028 | — | — |
| 2012-11-06 | $28.32 | $29.21 | 837,905 | — | — |
| 2012-11-05 | $27.78 | $28.65 | 1,137,848 | — | — |
| 2012-11-02 | $27.46 | $28.32 | 736,331 | — | — |
| 2012-11-01 | $27.65 | $28.52 | 1,177,295 | — | — |
| 2012-10-31 | $27.14 | $27.99 | 974,066 | — | — |
| 2012-10-26 | $26.67 | $27.50 | 502,686 | — | — |
| 2012-10-25 | $26.84 | $27.68 | 779,625 | — | — |
| 2012-10-24 | $26.67 | $27.50 | 1,068,471 | — | — |
| 2012-10-23 | $26.79 | $27.63 | 1,047,816 | — | — |
| 2012-10-22 | $27.01 | $27.86 | 946,445 | — | — |
| 2012-10-19 | $26.89 | $27.73 | 839,768 | — | — |
| 2012-10-18 | $27.36 | $28.22 | 801,819 | — | — |
| 2012-10-17 | $27.43 | $28.29 | 1,142,343 | — | — |
| 2012-10-16 | $27.28 | $28.14 | 701,784 | — | — |
| 2012-10-15 | $27.01 | $27.86 | 1,546,290 | — | — |
| 2012-10-12 | $26.89 | $27.73 | 1,007,316 | — | — |
| 2012-10-11 | $27.11 | $27.96 | 1,195,884 | — | — |
| 2012-10-10 | $27.28 | $27.84 | 1,499,229 | — | — |
| 2012-10-09 | $27.88 | $28.44 | 1,018,980 | — | — |
| 2012-10-08 | $28.10 | $28.67 | 1,277,087 | — | — |
| 2012-10-05 | $28.05 | $28.62 | 1,651,550 | — | — |
| 2012-10-04 | $28.37 | $28.94 | 1,831,208 | — | — |
| 2012-10-03 | $28.79 | $29.37 | 1,089,653 | — | — |
| 2012-10-02 | $29.16 | $29.75 | 1,069,484 | — | — |
| 2012-10-01 | $29.56 | $30.15 | 1,724,652 | — | — |
| 2012-09-28 | $29.73 | $30.33 | 1,820,718 | — | — |
| 2012-09-27 | $29.83 | $30.43 | 1,597,401 | — | — |
| 2012-09-26 | $30.12 | $30.73 | 842,562 | — | — |
| 2012-09-25 | $30.12 | $30.73 | 1,158,827 | — | — |
| 2012-09-24 | $30.84 | $31.46 | 767,030 | — | — |
| 2012-09-21 | $31.09 | $31.72 | 1,402,394 | — | — |
| 2012-09-20 | $31.38 | $32.02 | 733,415 | — | — |
| 2012-09-19 | $31.33 | $31.97 | 878,931 | — | — |
| 2012-09-18 | $31.36 | $31.99 | 755,771 | — | — |
| 2012-09-17 | $31.33 | $31.97 | 1,471,973 | — | — |
| 2012-09-14 | $32.05 | $32.70 | 1,760,373 | — | — |
| 2012-09-13 | $31.31 | $31.94 | 1,853,159 | — | — |
| 2012-09-12 | $31.11 | $31.74 | 1,333,625 | — | — |
| 2012-09-11 | $30.69 | $31.31 | 1,258,457 | — | — |
| 2012-09-10 | $30.35 | $30.96 | 980,748 | — | — |
| 2012-09-07 | $30.22 | $30.83 | 739,449 | — | — |
| 2012-09-06 | $30.22 | $30.83 | 1,469,259 | — | — |
| 2012-09-05 | $29.53 | $30.13 | 1,598,778 | — | — |
| 2012-09-04 | $29.88 | $30.48 | 2,249,370 | — | — |
| 2012-08-31 | $30.15 | $30.76 | 6,215,333 | — | — |
| 2012-08-30 | $29.16 | $29.75 | 1,450,224 | — | — |
| 2012-08-29 | $29.14 | $29.73 | 523,422 | — | — |
| 2012-08-28 | $29.06 | $29.65 | 795,461 | — | — |
| 2012-08-27 | $28.96 | $29.55 | 931,055 | — | — |
| 2012-08-24 | $29.04 | $29.62 | 650,673 | — | — |
| 2012-08-23 | $28.94 | $29.52 | 856,818 | — | — |
| 2012-08-22 | $29.11 | $29.70 | 1,269,756 | — | — |
| 2012-08-21 | $29.21 | $29.80 | 1,024,083 | — | — |
| 2012-08-20 | $29.21 | $29.80 | 1,722,263 | — | — |
| 2012-08-17 | $29.56 | $30.15 | 1,048,707 | — | — |
| 2012-08-16 | $29.56 | $30.15 | 1,340,834 | — | — |
| 2012-08-15 | $29.75 | $30.35 | 922,590 | — | — |
| 2012-08-14 | $29.48 | $30.08 | 994,397 | — | — |
| 2012-08-13 | $29.58 | $30.18 | 846,329 | — | — |
| 2012-08-10 | $29.83 | $30.43 | 487,539 | — | — |
| 2012-08-09 | $29.63 | $30.23 | 595,674 | — | — |
| 2012-08-08 | $29.46 | $30.05 | 685,746 | — | — |
| 2012-08-07 | $29.28 | $29.88 | 1,521,909 | — | — |
| 2012-08-06 | $29.04 | $29.62 | 617,949 | — | — |
| 2012-08-03 | $28.86 | $29.45 | 910,926 | — | — |
| 2012-08-02 | $28.25 | $28.82 | 1,702,458 | — | — |
| 2012-08-01 | $28.74 | $29.32 | 1,712,057 | — | — |
| 2012-07-31 | $28.57 | $29.15 | 2,823,863 | — | — |
| 2012-07-30 | $28.30 | $28.87 | 2,145,731 | — | — |
| 2012-07-27 | $27.56 | $28.11 | 1,720,319 | — | — |
| 2012-07-26 | $26.91 | $27.46 | 1,457,757 | — | — |
| 2012-07-25 | $26.79 | $27.33 | 1,127,075 | — | — |
| 2012-07-24 | $26.91 | $27.46 | 4,041,576 | — | — |
| 2012-07-23 | $26.86 | $27.41 | 1,429,245 | — | — |
| 2012-07-20 | $27.46 | $28.01 | 1,065,231 | — | — |
| 2012-07-19 | $27.98 | $28.54 | 1,444,190 | — | — |
| 2012-07-18 | $28.27 | $28.84 | 1,448,159 | — | — |
| 2012-07-17 | $28.12 | $28.69 | 1,024,893 | — | — |
| 2012-07-16 | $27.88 | $28.44 | 1,471,770 | — | — |
| 2012-07-13 | $28.35 | $28.92 | 1,024,893 | — | — |
| 2012-07-12 | $28.32 | $28.89 | 2,074,046 | — | — |
| 2012-07-11 | $28.67 | $28.94 | 1,596,105 | — | — |
| 2012-07-10 | $28.47 | $28.74 | 1,436,211 | — | — |
| 2012-07-09 | $28.49 | $28.77 | 3,104,730 | — | — |
| 2012-07-06 | $28.72 | $28.99 | 3,104,244 | — | — |
| 2012-07-05 | $29.53 | $29.82 | 3,073,626 | — | — |
| 2012-07-03 | $30.02 | $30.32 | 811,539 | — | — |
| 2012-07-02 | $29.88 | $30.17 | 1,216,580 | — | — |
| 2012-06-29 | $29.93 | $30.22 | 966,573 | — | — |
| 2012-06-28 | $29.31 | $29.59 | 790,682 | — | — |
| 2012-06-27 | $29.38 | $29.67 | 853,133 | — | — |
| 2012-06-26 | $28.89 | $29.17 | 938,547 | — | — |
| 2012-06-25 | $28.94 | $29.22 | 952,277 | — | — |
| 2012-06-22 | $29.28 | $29.57 | 1,638,063 | — | — |
| 2012-06-21 | $29.01 | $29.29 | 1,956,150 | — | — |
| 2012-06-20 | $29.38 | $29.67 | 1,514,984 | — | — |
| 2012-06-19 | $29.04 | $29.32 | 1,434,591 | — | — |
| 2012-06-18 | $29.28 | $29.57 | 2,270,106 | — | — |
| 2012-06-15 | $30.22 | $30.51 | 2,064,933 | — | — |
| 2012-06-14 | $28.77 | $29.04 | 1,277,411 | — | — |
| 2012-06-13 | $28.69 | $28.97 | 1,657,625 | — | — |
| 2012-06-12 | $28.57 | $28.84 | 1,309,446 | — | — |
| 2012-06-11 | $28.32 | $28.60 | 1,532,075 | — | — |
| 2012-06-08 | $28.44 | $28.72 | 1,440,707 | — | — |
| 2012-06-07 | $28.32 | $28.60 | 3,470,040 | — | — |
| 2012-06-06 | $28.32 | $28.60 | 1,581,768 | — | — |
| 2012-06-05 | $27.31 | $27.57 | 1,807,070 | — | — |
| 2012-06-04 | $27.26 | $27.52 | 1,939,748 | — | — |
| 2012-06-01 | $26.86 | $27.12 | 3,945,510 | — | — |
| 2012-05-31 | $27.43 | $27.70 | 2,249,168 | — | — |
| 2012-05-30 | $27.36 | $27.62 | 2,041,646 | — | — |
| 2012-05-29 | $27.36 | $27.62 | 2,489,252 | — | — |
| 2012-05-25 | $26.22 | $26.48 | 924,939 | — | — |
| 2012-05-24 | $26.00 | $26.25 | 705,875 | — | — |
| 2012-05-23 | $25.93 | $26.18 | 740,786 | — | — |
| 2012-05-22 | $25.95 | $26.20 | 644,841 | — | — |
| 2012-05-21 | $26.02 | $26.28 | 928,746 | — | — |
| 2012-05-18 | $25.63 | $25.88 | 1,189,445 | — | — |
| 2012-05-17 | $26.27 | $26.53 | 795,744 | — | — |
| 2012-05-16 | $26.81 | $27.07 | 831,587 | — | — |
| 2012-05-15 | $27.16 | $27.42 | 1,063,004 | — | — |
| 2012-05-14 | $27.38 | $27.65 | 684,410 | — | — |
| 2012-05-11 | $27.65 | $27.92 | 1,106,420 | — | — |
| 2012-05-10 | $27.70 | $27.97 | 1,433,174 | — | — |
| 2012-05-09 | $27.65 | $27.92 | 835,718 | — | — |
| 2012-05-08 | $27.63 | $27.90 | 1,261,980 | — | — |
| 2012-05-07 | $27.88 | $28.15 | 850,500 | — | — |
| 2012-05-04 | $28.44 | $28.72 | 1,775,520 | — | — |
| 2012-05-03 | $28.89 | $29.17 | 2,104,583 | — | — |
| 2012-05-02 | $30.15 | $30.44 | 903,029 | — | — |
| 2012-05-01 | $30.27 | $30.56 | 796,595 | — | — |
| 2012-04-30 | $30.02 | $30.32 | 763,628 | — | — |
| 2012-04-27 | $29.90 | $30.19 | 678,821 | — | — |
| 2012-04-26 | $29.68 | $29.97 | 981,072 | — | — |
| 2012-04-25 | $29.58 | $29.87 | 888,044 | — | — |
| 2012-04-24 | $29.70 | $29.99 | 958,716 | — | — |
| 2012-04-23 | $30.20 | $30.49 | 1,124,037 | — | — |
| 2012-04-20 | $30.15 | $30.44 | 1,245,578 | — | — |
| 2012-04-19 | $29.75 | $30.04 | 942,354 | — | — |
| 2012-04-18 | $29.88 | $30.17 | 977,751 | — | — |
| 2012-04-17 | $30.44 | $30.74 | 646,380 | — | — |
| 2012-04-16 | $30.05 | $30.34 | 1,101,357 | — | — |
| 2012-04-13 | $30.22 | $30.51 | 841,793 | — | — |
| 2012-04-12 | $30.84 | $31.14 | 875,772 | — | — |
| 2012-04-11 | $30.89 | $30.89 | 957,906 | — | — |
| 2012-04-10 | $30.49 | $30.49 | 1,131,327 | — | — |
| 2012-04-09 | $30.84 | $30.84 | 1,056,321 | — | — |
| 2012-04-05 | $31.41 | $31.41 | 829,278 | — | — |
| 2012-04-04 | $31.60 | $31.60 | 1,080,986 | — | — |
| 2012-04-03 | $32.37 | $32.37 | 831,789 | — | — |
| 2012-04-02 | $32.62 | $32.62 | 922,428 | — | — |
| 2012-03-30 | $32.59 | $32.59 | 744,309 | — | — |
| 2012-03-29 | $32.62 | $32.62 | 822,839 | — | — |
| 2012-03-28 | $32.72 | $32.72 | 1,058,387 | — | — |
| 2012-03-27 | $33.04 | $33.04 | 942,233 | — | — |
| 2012-03-26 | $33.23 | $33.23 | 1,956,191 | — | — |
| 2012-03-23 | $32.89 | $32.89 | 1,299,483 | — | — |
| 2012-03-22 | $32.62 | $32.62 | 1,997,460 | — | — |
| 2012-03-21 | $33.60 | $33.60 | 4,034,853 | — | — |
| 2012-03-20 | $32.47 | $32.47 | 1,673,987 | — | — |
| 2012-03-19 | $32.84 | $32.84 | 1,397,210 | — | — |
| 2012-03-16 | $32.49 | $32.49 | 1,132,542 | — | — |
| 2012-03-15 | $32.49 | $32.49 | 1,604,529 | — | — |
| 2012-03-14 | $31.70 | $31.70 | 1,199,489 | — | — |
| 2012-03-13 | $31.48 | $31.48 | 1,147,284 | — | — |
| 2012-03-12 | $31.11 | $31.11 | 518,441 | — | — |
| 2012-03-09 | $31.16 | $31.16 | 665,739 | — | — |
| 2012-03-08 | $31.01 | $31.01 | 1,315,238 | — | — |
| 2012-03-07 | $30.32 | $30.32 | 861,638 | — | — |
| 2012-03-06 | $29.83 | $29.83 | 825,917 | — | — |
| 2012-03-05 | $30.42 | $30.42 | 1,030,523 | — | — |
| 2012-03-02 | $30.05 | $30.05 | 768,528 | — | — |
| 2012-03-01 | $30.02 | $30.02 | 1,204,632 | — | — |
| 2012-02-29 | $30.17 | $30.17 | 1,408,995 | — | — |
| 2012-02-28 | $30.37 | $30.37 | 530,834 | — | — |
| 2012-02-27 | $30.77 | $30.77 | 811,944 | — | — |
| 2012-02-24 | $31.11 | $31.11 | 694,454 | — | — |
| 2012-02-23 | $31.51 | $31.51 | 1,037,124 | — | — |
| 2012-02-22 | $31.68 | $31.68 | 1,137,483 | — | — |
| 2012-02-21 | $31.98 | $31.98 | 740,948 | — | — |
| 2012-02-17 | $32.02 | $32.02 | 741,677 | — | — |
| 2012-02-16 | $31.93 | $31.93 | 1,035,261 | — | — |
| 2012-02-15 | $31.43 | $31.43 | 902,705 | — | — |
| 2012-02-14 | $31.14 | $31.14 | 836,082 | — | — |
| 2012-02-13 | $31.26 | $31.26 | 784,607 | — | — |
| 2012-02-10 | $31.19 | $31.19 | 590,288 | — | — |
| 2012-02-09 | $31.63 | $31.63 | 1,095,809 | — | — |
| 2012-02-08 | $31.56 | $31.56 | 1,033,479 | — | — |
| 2012-02-07 | $31.23 | $31.23 | 760,266 | — | — |
| 2012-02-06 | $31.33 | $31.33 | 771,849 | — | — |
| 2012-02-03 | $31.85 | $31.85 | 473,445 | — | — |
| 2012-02-02 | $31.63 | $31.63 | 1,034,168 | — | — |
| 2012-02-01 | $32.42 | $32.42 | 1,212,570 | — | — |
| 2012-01-31 | $31.75 | $31.75 | 1,674,270 | — | — |
| 2012-01-30 | $31.23 | $31.23 | 501,552 | — | — |
| 2012-01-27 | $31.38 | $31.38 | 701,339 | — | — |
| 2012-01-26 | $31.85 | $31.85 | 666,306 | — | — |
| 2012-01-25 | $32.07 | $32.07 | 874,314 | — | — |
| 2012-01-24 | $31.80 | $31.80 | 635,972 | — | — |
| 2012-01-23 | $32.10 | $32.10 | 786,429 | — | — |
| 2012-01-20 | $32.10 | $32.10 | 1,562,288 | — | — |
| 2012-01-19 | $32.74 | $32.74 | 892,215 | — | — |
| 2012-01-18 | $32.52 | $32.52 | 652,860 | — | — |
| 2012-01-17 | $32.20 | $32.20 | 772,214 | — | — |
| 2012-01-13 | $32.15 | $32.15 | 1,152,185 | — | — |
| 2012-01-12 | $32.37 | $32.37 | 745,403 | — | — |
| 2012-01-11 | $32.20 | $32.20 | 761,157 | — | — |
| 2012-01-10 | $32.00 | $32.00 | 1,040,162 | — | — |
| 2012-01-09 | $30.99 | $30.99 | 846,086 | — | — |
| 2012-01-06 | $30.67 | $30.67 | 947,012 | — | — |
| 2012-01-05 | $30.99 | $30.99 | 639,617 | — | — |
| 2012-01-04 | $31.04 | $31.04 | 674,042 | — | — |
| 2012-01-03 | $31.11 | $31.11 | 1,169,964 | — | — |