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
- 1980-01-02 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 | $27.25 | $27.25 | 141,570 | — | — |
| 2012-12-28 | $26.78 | $26.78 | 154,180 | — | — |
| 2012-12-27 | $26.42 | $26.42 | 150,410 | — | — |
| 2012-12-26 | $25.92 | $25.92 | 92,300 | — | — |
| 2012-12-24 | $26.39 | $26.39 | 43,290 | — | — |
| 2012-12-21 | $26.31 | $26.31 | 416,520 | — | — |
| 2012-12-20 | $26.74 | $26.74 | 191,490 | — | — |
| 2012-12-19 | $26.34 | $26.34 | 175,370 | — | — |
| 2012-12-18 | $26.06 | $26.06 | 159,510 | — | — |
| 2012-12-17 | $25.89 | $25.89 | 174,330 | — | — |
| 2012-12-14 | $25.14 | $25.14 | 160,810 | — | — |
| 2012-12-13 | $25.15 | $25.15 | 179,270 | — | — |
| 2012-12-12 | $25.72 | $25.72 | 320,970 | — | — |
| 2012-12-11 | $25.08 | $25.08 | 387,920 | — | — |
| 2012-12-10 | $25.33 | $25.33 | 326,430 | — | — |
| 2012-12-07 | $25.38 | $25.38 | 229,580 | — | — |
| 2012-12-06 | $25.64 | $25.64 | 275,730 | — | — |
| 2012-12-05 | $25.77 | $25.77 | 131,950 | — | — |
| 2012-12-04 | $25.56 | $25.56 | 414,310 | — | — |
| 2012-12-03 | $25.34 | $25.34 | 195,650 | — | — |
| 2012-11-30 | $25.72 | $25.72 | 204,880 | — | — |
| 2012-11-29 | $26.13 | $26.13 | 209,430 | — | — |
| 2012-11-28 | $25.92 | $25.92 | 207,350 | — | — |
| 2012-11-27 | $25.77 | $25.77 | 203,840 | — | — |
| 2012-11-26 | $25.83 | $25.83 | 215,540 | — | — |
| 2012-11-23 | $25.04 | $25.04 | 159,380 | — | — |
| 2012-11-21 | $24.45 | $24.45 | 583,440 | — | — |
| 2012-11-20 | $25.92 | $25.92 | 160,290 | — | — |
| 2012-11-19 | $26.07 | $26.07 | 290,550 | — | — |
| 2012-11-16 | $25.47 | $25.47 | 194,740 | — | — |
| 2012-11-15 | $25.42 | $25.42 | 391,300 | — | — |
| 2012-11-14 | $25.42 | $25.42 | 516,230 | — | — |
| 2012-11-13 | $29.34 | $29.34 | 83,460 | — | — |
| 2012-11-12 | $29.42 | $29.42 | 118,950 | — | — |
| 2012-11-09 | $29.17 | $29.17 | 147,810 | — | — |
| 2012-11-08 | $28.75 | $28.75 | 218,400 | — | — |
| 2012-11-07 | $29.46 | $29.46 | 624,000 | — | — |
| 2012-11-06 | $32.19 | $32.19 | 103,740 | — | — |
| 2012-11-05 | $31.29 | $31.29 | 154,700 | — | — |
| 2012-11-02 | $31.66 | $31.66 | 119,340 | — | — |
| 2012-11-01 | $32.25 | $32.25 | 140,270 | — | — |
| 2012-10-31 | $30.98 | $30.98 | 131,300 | — | — |
| 2012-10-26 | $31.40 | $31.40 | 163,930 | — | — |
| 2012-10-25 | $30.30 | $30.30 | 140,270 | — | — |
| 2012-10-24 | $30.62 | $30.62 | 154,570 | — | — |
| 2012-10-23 | $31.28 | $31.28 | 150,800 | — | — |
| 2012-10-22 | $31.62 | $31.62 | 114,010 | — | — |
| 2012-10-19 | $31.35 | $31.35 | 142,350 | — | — |
| 2012-10-18 | $31.85 | $31.85 | 154,570 | — | — |
| 2012-10-17 | $31.95 | $31.95 | 169,520 | — | — |
| 2012-10-16 | $31.89 | $31.89 | 153,010 | — | — |
| 2012-10-15 | $31.33 | $31.33 | 246,350 | — | — |
| 2012-10-12 | $30.70 | $30.70 | 484,250 | — | — |
| 2012-10-11 | $33.38 | $33.38 | 243,360 | — | — |
| 2012-10-10 | $33.39 | $33.39 | 171,600 | — | — |
| 2012-10-09 | $33.75 | $33.75 | 167,050 | — | — |
| 2012-10-08 | $34.42 | $34.42 | 121,420 | — | — |
| 2012-10-05 | $34.10 | $34.10 | 120,900 | — | — |
| 2012-10-04 | $33.95 | $33.95 | 156,260 | — | — |
| 2012-10-03 | $33.47 | $33.47 | 92,430 | — | — |
| 2012-10-02 | $33.64 | $33.64 | 182,260 | — | — |
| 2012-10-01 | $33.48 | $33.48 | 311,090 | — | — |
| 2012-09-28 | $33.75 | $33.75 | 124,930 | — | — |
| 2012-09-27 | $33.48 | $33.48 | 257,660 | — | — |
| 2012-09-26 | $33.02 | $33.02 | 284,830 | — | — |
| 2012-09-25 | $33.25 | $33.25 | 287,950 | — | — |
| 2012-09-24 | $33.31 | $33.31 | 201,760 | — | — |
| 2012-09-21 | $33.24 | $33.24 | 418,860 | — | — |
| 2012-09-20 | $33.05 | $33.05 | 163,280 | — | — |
| 2012-09-19 | $32.91 | $32.91 | 255,450 | — | — |
| 2012-09-18 | $32.54 | $32.54 | 217,490 | — | — |
| 2012-09-17 | $32.39 | $32.39 | 168,220 | — | — |
| 2012-09-14 | $33.04 | $33.04 | 333,970 | — | — |
| 2012-09-13 | $32.25 | $32.25 | 275,860 | — | — |
| 2012-09-12 | $31.09 | $31.09 | 243,100 | — | — |
| 2012-09-11 | $30.59 | $30.59 | 73,580 | — | — |
| 2012-09-10 | $30.18 | $30.18 | 138,190 | — | — |
| 2012-09-07 | $30.22 | $30.22 | 113,230 | — | — |
| 2012-09-06 | $29.74 | $29.74 | 156,260 | — | — |
| 2012-09-05 | $29.52 | $29.52 | 142,870 | — | — |
| 2012-09-04 | $29.17 | $29.17 | 137,280 | — | — |
| 2012-08-31 | $29.00 | $29.00 | 114,790 | — | — |
| 2012-08-30 | $28.98 | $28.98 | 86,060 | — | — |
| 2012-08-29 | $28.98 | $28.98 | 143,520 | — | — |
| 2012-08-28 | $29.48 | $29.48 | 82,680 | — | — |
| 2012-08-27 | $29.62 | $29.62 | 138,190 | — | — |
| 2012-08-24 | $29.53 | $29.53 | 183,560 | — | — |
| 2012-08-23 | $29.62 | $29.62 | 124,540 | — | — |
| 2012-08-22 | $29.90 | $29.90 | 180,180 | — | — |
| 2012-08-21 | $29.82 | $29.82 | 316,160 | — | — |
| 2012-08-20 | $29.72 | $29.72 | 184,600 | — | — |
| 2012-08-17 | $29.27 | $29.27 | 128,700 | — | — |
| 2012-08-16 | $28.92 | $28.92 | 137,020 | — | — |
| 2012-08-15 | $28.35 | $28.35 | 146,640 | — | — |
| 2012-08-14 | $27.94 | $27.94 | 200,850 | — | — |
| 2012-08-13 | $28.12 | $28.12 | 238,160 | — | — |
| 2012-08-10 | $28.72 | $28.72 | 298,740 | — | — |
| 2012-08-09 | $28.11 | $28.11 | 403,130 | — | — |
| 2012-08-08 | $26.12 | $26.12 | 237,120 | — | — |
| 2012-08-07 | $26.02 | $26.02 | 190,450 | — | — |
| 2012-08-06 | $25.11 | $25.11 | 141,180 | — | — |
| 2012-08-03 | $24.62 | $24.62 | 93,860 | — | — |
| 2012-08-02 | $23.84 | $23.84 | 153,400 | — | — |
| 2012-08-01 | $24.07 | $24.07 | 189,540 | — | — |
| 2012-07-31 | $24.72 | $24.72 | 66,300 | — | — |
| 2012-07-30 | $24.75 | $24.75 | 172,380 | — | — |
| 2012-07-27 | $25.04 | $25.04 | 125,190 | — | — |
| 2012-07-26 | $24.15 | $24.15 | 109,720 | — | — |
| 2012-07-25 | $23.82 | $23.82 | 239,460 | — | — |
| 2012-07-24 | $23.80 | $23.80 | 137,540 | — | — |
| 2012-07-23 | $24.11 | $24.11 | 149,760 | — | — |
| 2012-07-20 | $24.64 | $24.64 | 85,280 | — | — |
| 2012-07-19 | $25.13 | $25.13 | 137,280 | — | — |
| 2012-07-18 | $25.45 | $25.45 | 223,210 | — | — |
| 2012-07-17 | $24.78 | $24.78 | 168,870 | — | — |
| 2012-07-16 | $23.81 | $23.81 | 173,160 | — | — |
| 2012-07-13 | $24.65 | $24.65 | 169,650 | — | — |
| 2012-07-12 | $24.31 | $24.31 | 214,760 | — | — |
| 2012-07-11 | $24.40 | $24.40 | 316,420 | — | — |
| 2012-07-10 | $23.68 | $23.68 | 140,010 | — | — |
| 2012-07-09 | $23.56 | $23.56 | 128,960 | — | — |
| 2012-07-06 | $23.73 | $23.73 | 113,490 | — | — |
| 2012-07-05 | $24.18 | $24.18 | 113,880 | — | — |
| 2012-07-03 | $24.52 | $24.52 | 155,220 | — | — |
| 2012-07-02 | $23.73 | $23.73 | 182,260 | — | — |
| 2012-06-29 | $23.78 | $23.78 | 288,860 | — | — |
| 2012-06-28 | $22.56 | $22.56 | 287,170 | — | — |
| 2012-06-27 | $22.42 | $22.42 | 282,880 | — | — |
| 2012-06-26 | $21.62 | $21.62 | 217,360 | — | — |
| 2012-06-25 | $20.78 | $20.78 | 181,480 | — | — |
| 2012-06-22 | $20.82 | $20.82 | 586,950 | — | — |
| 2012-06-21 | $20.62 | $20.62 | 201,630 | — | — |
| 2012-06-20 | $21.41 | $21.41 | 158,990 | — | — |
| 2012-06-19 | $21.65 | $21.65 | 168,480 | — | — |
| 2012-06-18 | $20.37 | $20.37 | 130,780 | — | — |
| 2012-06-15 | $20.91 | $20.91 | 189,150 | — | — |
| 2012-06-14 | $20.48 | $20.48 | 153,270 | — | — |
| 2012-06-13 | $20.20 | $20.20 | 163,020 | — | — |
| 2012-06-12 | $20.72 | $20.72 | 191,100 | — | — |
| 2012-06-11 | $19.94 | $19.94 | 307,450 | — | — |
| 2012-06-08 | $21.16 | $21.16 | 159,640 | — | — |
| 2012-06-07 | $21.12 | $21.12 | 165,360 | — | — |
| 2012-06-06 | $21.65 | $21.65 | 382,720 | — | — |
| 2012-06-05 | $21.25 | $21.25 | 251,420 | — | — |
| 2012-06-04 | $20.49 | $20.49 | 196,170 | — | — |
| 2012-06-01 | $20.79 | $20.79 | 263,510 | — | — |
| 2012-05-31 | $21.40 | $21.40 | 227,500 | — | — |
| 2012-05-30 | $21.33 | $21.33 | 311,480 | — | — |
| 2012-05-29 | $21.79 | $21.79 | 136,500 | — | — |
| 2012-05-25 | $21.57 | $21.57 | 140,530 | — | — |
| 2012-05-24 | $21.70 | $21.70 | 157,430 | — | — |
| 2012-05-23 | $21.70 | $21.70 | 144,300 | — | — |
| 2012-05-22 | $21.57 | $21.57 | 394,940 | — | — |
| 2012-05-21 | $21.25 | $21.25 | 482,170 | — | — |
| 2012-05-18 | $20.40 | $20.40 | 548,860 | — | — |
| 2012-05-17 | $20.95 | $20.95 | 762,840 | — | — |
| 2012-05-16 | $21.27 | $21.27 | 700,830 | — | — |
| 2012-05-15 | $23.08 | $23.08 | 2,642,640 | — | — |
| 2012-05-14 | $24.90 | $24.90 | 320,190 | — | — |
| 2012-05-11 | $25.02 | $25.02 | 455,390 | — | — |
| 2012-05-10 | $24.52 | $24.52 | 1,135,680 | — | — |
| 2012-05-09 | $24.14 | $24.14 | 475,150 | — | — |
| 2012-05-08 | $23.74 | $23.74 | 374,010 | — | — |
| 2012-05-07 | $24.27 | $24.27 | 300,300 | — | — |
| 2012-05-04 | $25.05 | $25.05 | 148,070 | — | — |
| 2012-05-03 | $25.88 | $25.88 | 105,300 | — | — |
| 2012-05-02 | $26.62 | $26.62 | 156,000 | — | — |
| 2012-05-01 | $26.56 | $26.56 | 209,950 | — | — |
| 2012-04-30 | $26.09 | $26.09 | 210,600 | — | — |
| 2012-04-27 | $26.47 | $26.47 | 382,070 | — | — |
| 2012-04-26 | $26.82 | $26.82 | 453,570 | — | — |
| 2012-04-25 | $29.64 | $29.64 | 119,990 | — | — |
| 2012-04-24 | $29.01 | $29.01 | 153,530 | — | — |
| 2012-04-23 | $28.73 | $28.73 | 133,250 | — | — |
| 2012-04-20 | $29.24 | $29.24 | 137,800 | — | — |
| 2012-04-19 | $28.92 | $28.92 | 107,900 | — | — |
| 2012-04-18 | $28.69 | $28.69 | 72,670 | — | — |
| 2012-04-17 | $29.31 | $29.31 | 149,890 | — | — |
| 2012-04-16 | $28.62 | $28.62 | 116,220 | — | — |
| 2012-04-13 | $28.35 | $28.35 | 150,670 | — | — |
| 2012-04-12 | $28.69 | $28.69 | 160,290 | — | — |
| 2012-04-11 | $27.94 | $27.94 | 163,410 | — | — |
| 2012-04-10 | $27.67 | $27.67 | 166,140 | — | — |
| 2012-04-09 | $28.32 | $28.32 | 146,900 | — | — |
| 2012-04-05 | $29.64 | $29.64 | 78,520 | — | — |
| 2012-04-04 | $29.58 | $29.58 | 143,390 | — | — |
| 2012-04-03 | $30.30 | $30.30 | 136,890 | — | — |
| 2012-04-02 | $30.65 | $30.65 | 285,740 | — | — |
| 2012-03-30 | $29.94 | $29.94 | 212,420 | — | — |
| 2012-03-29 | $29.38 | $29.38 | 145,470 | — | — |
| 2012-03-28 | $29.60 | $29.60 | 164,450 | — | — |
| 2012-03-27 | $30.17 | $30.17 | 132,210 | — | — |
| 2012-03-26 | $30.94 | $30.94 | 168,480 | — | — |
| 2012-03-23 | $30.32 | $30.32 | 268,320 | — | — |
| 2012-03-22 | $28.76 | $28.76 | 278,200 | — | — |
| 2012-03-21 | $29.24 | $29.24 | 254,150 | — | — |
| 2012-03-20 | $29.38 | $29.38 | 224,250 | — | — |
| 2012-03-19 | $30.16 | $30.16 | 212,290 | — | — |
| 2012-03-16 | $30.87 | $30.87 | 196,300 | — | — |
| 2012-03-15 | $31.17 | $31.17 | 108,160 | — | — |
| 2012-03-14 | $30.65 | $30.65 | 125,970 | — | — |
| 2012-03-13 | $31.13 | $31.13 | 278,460 | — | — |
| 2012-03-12 | $30.85 | $30.85 | 304,200 | — | — |
| 2012-03-09 | $30.34 | $30.34 | 168,220 | — | — |
| 2012-03-08 | $30.18 | $30.18 | 128,960 | — | — |
| 2012-03-07 | $29.38 | $29.38 | 157,820 | — | — |
| 2012-03-06 | $28.97 | $28.97 | 278,720 | — | — |
| 2012-03-05 | $30.58 | $30.58 | 238,810 | — | — |
| 2012-03-02 | $31.40 | $31.40 | 264,290 | — | — |
| 2012-03-01 | $31.73 | $31.73 | 505,440 | — | — |
| 2012-02-29 | $30.94 | $30.94 | 1,451,580 | — | — |
| 2012-02-28 | $27.88 | $27.88 | 261,560 | — | — |
| 2012-02-27 | $27.60 | $27.60 | 283,400 | — | — |
| 2012-02-24 | $27.43 | $27.43 | 82,290 | — | — |
| 2012-02-23 | $27.68 | $27.68 | 235,170 | — | — |
| 2012-02-22 | $27.92 | $27.92 | 63,050 | — | — |
| 2012-02-21 | $28.18 | $28.18 | 134,160 | — | — |
| 2012-02-17 | $27.80 | $27.80 | 80,210 | — | — |
| 2012-02-16 | $27.72 | $27.72 | 139,490 | — | — |
| 2012-02-15 | $27.28 | $27.28 | 117,260 | — | — |
| 2012-02-14 | $27.69 | $27.69 | 232,960 | — | — |
| 2012-02-13 | $28.55 | $28.55 | 131,300 | — | — |
| 2012-02-10 | $27.35 | $27.35 | 221,520 | — | — |
| 2012-02-09 | $28.44 | $28.44 | 178,880 | — | — |
| 2012-02-08 | $28.82 | $28.82 | 386,230 | — | — |
| 2012-02-07 | $28.03 | $28.03 | 446,680 | — | — |
| 2012-02-06 | $28.10 | $28.10 | 259,870 | — | — |
| 2012-02-03 | $29.19 | $29.19 | 241,410 | — | — |
| 2012-02-02 | $28.54 | $28.54 | 172,250 | — | — |
| 2012-02-01 | $28.44 | $28.44 | 374,790 | — | — |
| 2012-01-31 | $26.96 | $26.96 | 275,080 | — | — |
| 2012-01-30 | $27.04 | $27.04 | 195,000 | — | — |
| 2012-01-27 | $27.35 | $27.35 | 231,400 | — | — |
| 2012-01-26 | $26.32 | $26.32 | 301,210 | — | — |
| 2012-01-25 | $27.65 | $27.65 | 155,740 | — | — |
| 2012-01-24 | $27.38 | $27.38 | 264,030 | — | — |
| 2012-01-23 | $27.69 | $27.69 | 243,230 | — | — |
| 2012-01-20 | $27.02 | $27.02 | 170,820 | — | — |
| 2012-01-19 | $26.66 | $26.66 | 176,280 | — | — |
| 2012-01-18 | $26.28 | $26.28 | 212,940 | — | — |
| 2012-01-17 | $25.34 | $25.34 | 251,940 | — | — |
| 2012-01-13 | $25.09 | $25.09 | 145,470 | — | — |
| 2012-01-12 | $25.35 | $25.35 | 235,170 | — | — |
| 2012-01-11 | $25.08 | $25.08 | 214,890 | — | — |
| 2012-01-10 | $25.32 | $25.32 | 237,770 | — | — |
| 2012-01-09 | $23.94 | $23.94 | 287,300 | — | — |
| 2012-01-06 | $24.12 | $24.12 | 569,920 | — | — |
| 2012-01-05 | $23.74 | $23.74 | 315,900 | — | — |
| 2012-01-04 | $22.95 | $22.95 | 240,760 | — | — |
| 2012-01-03 | $22.70 | $22.70 | 309,010 | — | — |