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
- 1973-05-03 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 | $24.72 | $53.48 | 251,600 | — | — |
| 2012-12-28 | $24.21 | $52.38 | 141,900 | — | — |
| 2012-12-27 | $24.66 | $53.35 | 160,700 | — | — |
| 2012-12-26 | $24.59 | $53.20 | 139,500 | — | — |
| 2012-12-24 | $24.94 | $53.96 | 77,100 | — | — |
| 2012-12-21 | $24.97 | $54.02 | 389,200 | — | — |
| 2012-12-20 | $25.08 | $54.26 | 213,700 | — | — |
| 2012-12-19 | $24.70 | $53.44 | 171,400 | — | — |
| 2012-12-18 | $24.69 | $53.42 | 186,500 | — | — |
| 2012-12-17 | $24.31 | $52.59 | 294,400 | — | — |
| 2012-12-14 | $23.90 | $51.71 | 400,000 | — | — |
| 2012-12-13 | $24.04 | $52.01 | 539,200 | — | — |
| 2012-12-12 | $23.56 | $50.97 | 349,900 | — | — |
| 2012-12-11 | $23.45 | $50.73 | 191,100 | — | — |
| 2012-12-10 | $23.64 | $51.14 | 252,800 | — | — |
| 2012-12-07 | $23.33 | $50.47 | 142,000 | — | — |
| 2012-12-06 | $23.24 | $50.28 | 200,400 | — | — |
| 2012-12-05 | $23.27 | $50.34 | 338,600 | — | — |
| 2012-12-04 | $22.95 | $49.65 | 222,900 | — | — |
| 2012-12-03 | $22.98 | $49.72 | 317,900 | — | — |
| 2012-11-30 | $23.00 | $49.76 | 249,200 | — | — |
| 2012-11-29 | $22.86 | $49.46 | 97,600 | — | — |
| 2012-11-28 | $22.75 | $49.22 | 161,200 | — | — |
| 2012-11-27 | $22.53 | $48.74 | 115,600 | — | — |
| 2012-11-26 | $22.56 | $48.81 | 172,100 | — | — |
| 2012-11-23 | $22.42 | $48.50 | 99,000 | — | — |
| 2012-11-21 | $22.03 | $47.66 | 87,400 | — | — |
| 2012-11-20 | $21.85 | $47.27 | 136,100 | — | — |
| 2012-11-19 | $21.46 | $46.43 | 87,900 | — | — |
| 2012-11-16 | $21.33 | $46.15 | 121,000 | — | — |
| 2012-11-15 | $21.46 | $46.43 | 85,900 | — | — |
| 2012-11-14 | $21.49 | $46.49 | 129,100 | — | — |
| 2012-11-13 | $22.24 | $48.11 | 115,500 | — | — |
| 2012-11-12 | $22.67 | $49.04 | 86,400 | — | — |
| 2012-11-09 | $22.67 | $49.04 | 315,000 | — | — |
| 2012-11-08 | $22.42 | $48.50 | 634,900 | — | — |
| 2012-11-07 | $20.93 | $45.28 | 222,900 | — | — |
| 2012-11-06 | $21.62 | $46.77 | 191,400 | — | — |
| 2012-11-05 | $21.19 | $45.52 | 127,500 | — | — |
| 2012-11-02 | $21.35 | $45.86 | 168,500 | — | — |
| 2012-11-01 | $21.51 | $46.21 | 382,400 | — | — |
| 2012-10-31 | $21.25 | $45.65 | 315,100 | — | — |
| 2012-10-26 | $20.42 | $43.86 | 181,700 | — | — |
| 2012-10-25 | $21.09 | $45.30 | 253,700 | — | — |
| 2012-10-24 | $20.44 | $43.91 | 191,300 | — | — |
| 2012-10-23 | $20.75 | $44.57 | 318,700 | — | — |
| 2012-10-22 | $20.43 | $43.89 | 207,600 | — | — |
| 2012-10-19 | $20.61 | $44.27 | 138,600 | — | — |
| 2012-10-18 | $21.32 | $45.80 | 143,600 | — | — |
| 2012-10-17 | $21.58 | $46.36 | 144,300 | — | — |
| 2012-10-16 | $21.22 | $45.58 | 97,100 | — | — |
| 2012-10-15 | $21.16 | $45.45 | 101,800 | — | — |
| 2012-10-12 | $21.37 | $45.91 | 163,400 | — | — |
| 2012-10-11 | $21.06 | $45.24 | 141,500 | — | — |
| 2012-10-10 | $21.17 | $45.48 | 203,200 | — | — |
| 2012-10-09 | $21.36 | $45.88 | 367,400 | — | — |
| 2012-10-08 | $20.98 | $45.07 | 234,300 | — | — |
| 2012-10-05 | $20.80 | $44.68 | 471,200 | — | — |
| 2012-10-04 | $20.85 | $44.79 | 289,900 | — | — |
| 2012-10-03 | $20.56 | $44.17 | 393,600 | — | — |
| 2012-10-02 | $20.50 | $44.04 | 354,700 | — | — |
| 2012-10-01 | $20.16 | $43.31 | 468,400 | — | — |
| 2012-09-28 | $20.91 | $44.92 | 261,400 | — | — |
| 2012-09-27 | $21.01 | $45.13 | 239,600 | — | — |
| 2012-09-26 | $20.73 | $44.53 | 260,300 | — | — |
| 2012-09-25 | $20.73 | $44.53 | 413,900 | — | — |
| 2012-09-24 | $20.52 | $44.08 | 299,300 | — | — |
| 2012-09-21 | $20.44 | $43.91 | 609,300 | — | — |
| 2012-09-20 | $20.60 | $44.25 | 485,400 | — | — |
| 2012-09-19 | $21.65 | $46.51 | 279,000 | — | — |
| 2012-09-18 | $21.84 | $46.91 | 255,400 | — | — |
| 2012-09-17 | $22.27 | $47.84 | 171,700 | — | — |
| 2012-09-14 | $23.47 | $50.42 | 184,600 | — | — |
| 2012-09-13 | $23.23 | $49.90 | 183,500 | — | — |
| 2012-09-12 | $23.26 | $49.97 | 86,900 | — | — |
| 2012-09-11 | $23.37 | $50.20 | 130,000 | — | — |
| 2012-09-10 | $23.38 | $50.22 | 83,400 | — | — |
| 2012-09-07 | $23.34 | $50.14 | 197,900 | — | — |
| 2012-09-06 | $23.18 | $49.79 | 287,600 | — | — |
| 2012-09-05 | $22.68 | $48.72 | 283,500 | — | — |
| 2012-09-04 | $22.80 | $48.98 | 291,500 | — | — |
| 2012-08-31 | $22.69 | $48.74 | 218,800 | — | — |
| 2012-08-30 | $22.60 | $48.55 | 132,500 | — | — |
| 2012-08-29 | $23.19 | $49.81 | 107,700 | — | — |
| 2012-08-28 | $23.53 | $50.55 | 150,300 | — | — |
| 2012-08-27 | $23.61 | $50.72 | 149,500 | — | — |
| 2012-08-24 | $23.93 | $51.40 | 152,000 | — | — |
| 2012-08-23 | $24.45 | $52.52 | 150,700 | — | — |
| 2012-08-22 | $25.04 | $53.79 | 144,300 | — | — |
| 2012-08-21 | $25.25 | $54.24 | 178,700 | — | — |
| 2012-08-20 | $25.57 | $54.93 | 206,100 | — | — |
| 2012-08-17 | $25.73 | $55.27 | 129,600 | — | — |
| 2012-08-16 | $25.98 | $55.81 | 247,900 | — | — |
| 2012-08-15 | $26.01 | $55.87 | 144,600 | — | — |
| 2012-08-14 | $25.90 | $55.64 | 172,100 | — | — |
| 2012-08-13 | $25.77 | $55.36 | 88,700 | — | — |
| 2012-08-10 | $25.84 | $55.51 | 140,200 | — | — |
| 2012-08-09 | $26.00 | $55.85 | 245,000 | — | — |
| 2012-08-08 | $25.92 | $55.68 | 208,000 | — | — |
| 2012-08-07 | $26.00 | $55.85 | 315,300 | — | — |
| 2012-08-06 | $26.00 | $55.85 | 546,400 | — | — |
| 2012-08-03 | $25.55 | $54.88 | 535,300 | — | — |
| 2012-08-02 | $24.75 | $53.17 | 203,200 | — | — |
| 2012-08-01 | $24.63 | $52.91 | 399,000 | — | — |
| 2012-07-31 | $24.56 | $52.76 | 263,000 | — | — |
| 2012-07-30 | $24.62 | $52.56 | 176,100 | — | — |
| 2012-07-27 | $25.35 | $54.12 | 227,700 | — | — |
| 2012-07-26 | $24.47 | $52.24 | 152,100 | — | — |
| 2012-07-25 | $23.67 | $50.54 | 104,800 | — | — |
| 2012-07-24 | $23.56 | $50.30 | 154,200 | — | — |
| 2012-07-23 | $23.79 | $50.79 | 172,300 | — | — |
| 2012-07-20 | $24.53 | $52.37 | 98,300 | — | — |
| 2012-07-19 | $24.94 | $53.25 | 270,800 | — | — |
| 2012-07-18 | $24.83 | $53.01 | 147,000 | — | — |
| 2012-07-17 | $24.72 | $52.78 | 114,100 | — | — |
| 2012-07-16 | $24.85 | $53.06 | 139,600 | — | — |
| 2012-07-13 | $24.82 | $52.99 | 300,300 | — | — |
| 2012-07-12 | $24.91 | $53.18 | 237,100 | — | — |
| 2012-07-11 | $24.95 | $53.27 | 267,300 | — | — |
| 2012-07-10 | $25.02 | $53.42 | 285,000 | — | — |
| 2012-07-09 | $25.37 | $54.17 | 575,200 | — | — |
| 2012-07-06 | $26.21 | $55.96 | 187,400 | — | — |
| 2012-07-05 | $26.99 | $57.62 | 233,800 | — | — |
| 2012-07-03 | $27.36 | $58.41 | 353,500 | — | — |
| 2012-07-02 | $27.83 | $59.42 | 339,300 | — | — |
| 2012-06-29 | $25.53 | $54.51 | 1,150,782 | — | — |
| 2012-06-28 | $24.94 | $53.26 | 719,499 | — | — |
| 2012-06-27 | $23.79 | $50.79 | 286,131 | — | — |
| 2012-06-26 | $23.62 | $50.42 | 296,559 | — | — |
| 2012-06-25 | $23.16 | $49.45 | 551,199 | — | — |
| 2012-06-22 | $23.23 | $49.60 | 390,824 | — | — |
| 2012-06-21 | $23.06 | $49.24 | 306,569 | — | — |
| 2012-06-20 | $23.38 | $49.91 | 450,886 | — | — |
| 2012-06-19 | $23.58 | $50.35 | 384,984 | — | — |
| 2012-06-18 | $23.40 | $49.97 | 494,265 | — | — |
| 2012-06-15 | $23.06 | $49.24 | 777,268 | — | — |
| 2012-06-14 | $23.10 | $49.32 | 632,325 | — | — |
| 2012-06-13 | $23.02 | $49.14 | 747,862 | — | — |
| 2012-06-12 | $23.48 | $50.13 | 1,034,411 | — | — |
| 2012-06-11 | $24.04 | $51.33 | 545,151 | — | — |
| 2012-06-08 | $25.01 | $53.39 | 467,779 | — | — |
| 2012-06-07 | $24.63 | $52.59 | 386,861 | — | — |
| 2012-06-06 | $24.51 | $52.33 | 355,579 | — | — |
| 2012-06-05 | $23.93 | $51.08 | 559,333 | — | — |
| 2012-06-04 | $23.68 | $50.56 | 485,714 | — | — |
| 2012-06-01 | $23.86 | $50.94 | 716,580 | — | — |
| 2012-05-31 | $24.46 | $52.23 | 598,957 | — | — |
| 2012-05-30 | $24.27 | $51.82 | 340,146 | — | — |
| 2012-05-29 | $24.65 | $52.62 | 436,913 | — | — |
| 2012-05-25 | $24.39 | $52.08 | 405,839 | — | — |
| 2012-05-24 | $24.56 | $52.43 | 952,659 | — | — |
| 2012-05-23 | $23.99 | $51.22 | 275,287 | — | — |
| 2012-05-22 | $23.78 | $50.78 | 244,004 | — | — |
| 2012-05-21 | $23.70 | $50.59 | 465,902 | — | — |
| 2012-05-18 | $23.05 | $49.22 | 343,900 | — | — |
| 2012-05-17 | $23.43 | $50.03 | 869,447 | — | — |
| 2012-05-16 | $23.96 | $51.15 | 870,073 | — | — |
| 2012-05-15 | $24.04 | $51.32 | 544,317 | — | — |
| 2012-05-14 | $23.83 | $50.88 | 730,761 | — | — |
| 2012-05-11 | $24.01 | $51.26 | 440,042 | — | — |
| 2012-05-10 | $24.02 | $51.28 | 1,491,971 | — | — |
| 2012-05-09 | $24.75 | $52.84 | 588,113 | — | — |
| 2012-05-08 | $25.10 | $53.58 | 138,478 | — | — |
| 2012-05-07 | $25.26 | $53.61 | 479,666 | — | — |
| 2012-05-04 | $25.00 | $53.06 | 336,809 | — | — |
| 2012-05-03 | $25.27 | $53.64 | 756,204 | — | — |
| 2012-05-02 | $25.28 | $53.65 | 371,220 | — | — |
| 2012-05-01 | $24.75 | $52.53 | 663,608 | — | — |
| 2012-04-30 | $24.53 | $52.06 | 639,208 | — | — |
| 2012-04-27 | $24.85 | $52.74 | 686,131 | — | — |
| 2012-04-26 | $24.57 | $52.15 | 506,986 | — | — |
| 2012-04-25 | $24.53 | $52.05 | 631,283 | — | — |
| 2012-04-24 | $24.01 | $50.95 | 890,719 | — | — |
| 2012-04-23 | $24.04 | $51.02 | 722,211 | — | — |
| 2012-04-20 | $24.41 | $51.80 | 959,958 | — | — |
| 2012-04-19 | $24.24 | $51.44 | 1,196,663 | — | — |
| 2012-04-18 | $23.98 | $50.90 | 610,428 | — | — |
| 2012-04-17 | $23.58 | $50.05 | 481,126 | — | — |
| 2012-04-16 | $23.25 | $49.34 | 400,834 | — | — |
| 2012-04-13 | $23.07 | $48.97 | 448,592 | — | — |
| 2012-04-12 | $23.50 | $49.86 | 569,552 | — | — |
| 2012-04-11 | $23.14 | $49.10 | 736,809 | — | — |
| 2012-04-10 | $23.26 | $49.35 | 989,155 | — | — |
| 2012-04-09 | $23.35 | $49.56 | 631,491 | — | — |
| 2012-04-05 | $23.40 | $49.66 | 321,168 | — | — |
| 2012-04-04 | $23.39 | $49.63 | 564,546 | — | — |
| 2012-04-03 | $23.51 | $49.89 | 444,838 | — | — |
| 2012-04-02 | $23.32 | $49.50 | 766,423 | — | — |
| 2012-03-30 | $23.23 | $49.30 | 444,838 | — | — |
| 2012-03-29 | $23.26 | $49.35 | 710,323 | — | — |
| 2012-03-28 | $23.08 | $48.98 | 571,429 | — | — |
| 2012-03-27 | $22.66 | $48.09 | 357,039 | — | — |
| 2012-03-26 | $22.54 | $47.84 | 336,392 | — | — |
| 2012-03-23 | $22.32 | $47.37 | 447,132 | — | — |
| 2012-03-22 | $22.43 | $47.59 | 815,224 | — | — |
| 2012-03-21 | $22.51 | $47.78 | 695,308 | — | — |
| 2012-03-20 | $22.36 | $47.45 | 617,935 | — | — |
| 2012-03-19 | $22.80 | $48.39 | 832,951 | — | — |
| 2012-03-16 | $23.43 | $49.72 | 1,322,419 | — | — |
| 2012-03-15 | $23.37 | $49.60 | 758,290 | — | — |
| 2012-03-14 | $22.83 | $48.46 | 341,397 | — | — |
| 2012-03-13 | $22.83 | $48.45 | 391,867 | — | — |
| 2012-03-12 | $21.96 | $46.61 | 419,604 | — | — |
| 2012-03-09 | $22.34 | $47.41 | 509,906 | — | — |
| 2012-03-08 | $22.58 | $47.93 | 411,053 | — | — |
| 2012-03-07 | $22.06 | $46.81 | 482,169 | — | — |
| 2012-03-06 | $21.75 | $46.17 | 426,277 | — | — |
| 2012-03-05 | $21.94 | $46.57 | 427,737 | — | — |
| 2012-03-02 | $22.04 | $46.78 | 280,918 | — | — |
| 2012-03-01 | $22.42 | $47.57 | 454,640 | — | — |
| 2012-02-29 | $22.25 | $47.23 | 634,411 | — | — |
| 2012-02-28 | $21.87 | $46.41 | 457,351 | — | — |
| 2012-02-27 | $21.65 | $45.95 | 601,043 | — | — |
| 2012-02-24 | $21.02 | $44.60 | 476,121 | — | — |
| 2012-02-23 | $21.14 | $44.86 | 451,929 | — | — |
| 2012-02-22 | $20.80 | $44.14 | 608,759 | — | — |
| 2012-02-21 | $21.26 | $45.11 | 500,938 | — | — |
| 2012-02-17 | $21.40 | $45.43 | 293,639 | — | — |
| 2012-02-16 | $21.54 | $45.72 | 523,879 | — | — |
| 2012-02-15 | $21.17 | $44.94 | 800,209 | — | — |
| 2012-02-14 | $21.41 | $45.44 | 1,548,697 | — | — |
| 2012-02-13 | $23.07 | $48.96 | 554,119 | — | — |
| 2012-02-10 | $22.60 | $47.97 | 326,173 | — | — |
| 2012-02-09 | $22.82 | $48.43 | 347,445 | — | — |
| 2012-02-08 | $22.70 | $48.18 | 275,287 | — | — |
| 2012-02-07 | $23.06 | $48.95 | 174,348 | — | — |
| 2012-02-06 | $23.33 | $49.20 | 611,262 | — | — |
| 2012-02-03 | $23.09 | $48.68 | 382,899 | — | — |
| 2012-02-02 | $22.79 | $48.05 | 454,640 | — | — |
| 2012-02-01 | $23.12 | $48.75 | 524,088 | — | — |
| 2012-01-31 | $22.68 | $47.82 | 723,462 | — | — |
| 2012-01-30 | $22.42 | $47.27 | 312,200 | — | — |
| 2012-01-27 | $22.50 | $47.44 | 260,480 | — | — |
| 2012-01-26 | $22.39 | $47.22 | 357,873 | — | — |
| 2012-01-25 | $22.19 | $46.78 | 465,902 | — | — |
| 2012-01-24 | $21.90 | $46.18 | 363,504 | — | — |
| 2012-01-23 | $21.74 | $45.83 | 449,009 | — | — |
| 2012-01-20 | $21.87 | $46.12 | 716,163 | — | — |
| 2012-01-19 | $21.60 | $45.54 | 482,586 | — | — |
| 2012-01-18 | $21.05 | $44.38 | 267,779 | — | — |
| 2012-01-17 | $20.44 | $43.09 | 507,195 | — | — |
| 2012-01-13 | $20.41 | $43.03 | 311,575 | — | — |
| 2012-01-12 | $20.39 | $43.00 | 446,924 | — | — |
| 2012-01-11 | $20.25 | $42.70 | 348,071 | — | — |
| 2012-01-10 | $20.26 | $42.72 | 250,261 | — | — |
| 2012-01-09 | $19.96 | $42.09 | 294,265 | — | — |
| 2012-01-06 | $20.24 | $42.68 | 278,832 | — | — |
| 2012-01-05 | $20.10 | $42.38 | 271,533 | — | — |
| 2012-01-04 | $20.03 | $42.23 | 374,765 | — | — |
| 2012-01-03 | $19.70 | $41.54 | 419,604 | — | — |