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
- 1999-03-30 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 | $25.78 | $27.01 | 195,700 | — | — |
| 2012-12-28 | $25.12 | $26.32 | 117,900 | — | — |
| 2012-12-27 | $25.50 | $26.72 | 123,500 | — | — |
| 2012-12-26 | $25.46 | $26.68 | 106,800 | — | — |
| 2012-12-24 | $25.73 | $26.96 | 88,700 | — | — |
| 2012-12-21 | $25.72 | $26.95 | 661,500 | — | — |
| 2012-12-20 | $25.45 | $26.67 | 378,100 | — | — |
| 2012-12-19 | $25.42 | $26.64 | 307,600 | — | — |
| 2012-12-18 | $25.35 | $26.56 | 267,500 | — | — |
| 2012-12-17 | $24.81 | $26.00 | 180,200 | — | — |
| 2012-12-14 | $24.75 | $25.93 | 255,300 | — | — |
| 2012-12-13 | $24.75 | $25.93 | 216,500 | — | — |
| 2012-12-12 | $24.74 | $25.92 | 294,900 | — | — |
| 2012-12-11 | $24.99 | $26.19 | 246,100 | — | — |
| 2012-12-10 | $24.71 | $25.89 | 216,700 | — | — |
| 2012-12-07 | $24.57 | $25.75 | 155,800 | — | — |
| 2012-12-06 | $24.57 | $25.75 | 110,000 | — | — |
| 2012-12-05 | $24.52 | $25.69 | 272,800 | — | — |
| 2012-12-04 | $24.53 | $25.70 | 250,100 | — | — |
| 2012-12-03 | $24.02 | $25.17 | 428,200 | — | — |
| 2012-11-30 | $24.25 | $25.41 | 239,200 | — | — |
| 2012-11-29 | $24.44 | $25.61 | 173,300 | — | — |
| 2012-11-28 | $23.94 | $25.08 | 208,300 | — | — |
| 2012-11-27 | $23.77 | $24.74 | 202,300 | — | — |
| 2012-11-26 | $24.15 | $25.13 | 221,900 | — | — |
| 2012-11-23 | $24.29 | $25.28 | 131,000 | — | — |
| 2012-11-21 | $24.08 | $25.06 | 91,000 | — | — |
| 2012-11-20 | $24.03 | $25.01 | 206,700 | — | — |
| 2012-11-19 | $24.01 | $24.99 | 304,100 | — | — |
| 2012-11-16 | $23.97 | $24.95 | 603,500 | — | — |
| 2012-11-15 | $22.74 | $23.67 | 219,200 | — | — |
| 2012-11-14 | $22.69 | $23.62 | 206,200 | — | — |
| 2012-11-13 | $22.87 | $23.80 | 124,600 | — | — |
| 2012-11-12 | $23.11 | $24.05 | 184,700 | — | — |
| 2012-11-09 | $23.03 | $23.97 | 222,900 | — | — |
| 2012-11-08 | $22.93 | $23.86 | 456,600 | — | — |
| 2012-11-07 | $23.01 | $23.95 | 264,700 | — | — |
| 2012-11-06 | $23.89 | $24.86 | 374,400 | — | — |
| 2012-11-05 | $23.88 | $24.85 | 206,700 | — | — |
| 2012-11-02 | $23.51 | $24.47 | 236,400 | — | — |
| 2012-11-01 | $24.27 | $25.26 | 388,700 | — | — |
| 2012-10-31 | $23.61 | $24.57 | 365,600 | — | — |
| 2012-10-26 | $23.43 | $24.39 | 416,300 | — | — |
| 2012-10-25 | $22.99 | $23.93 | 1,126,100 | — | — |
| 2012-10-24 | $23.78 | $24.75 | 320,600 | — | — |
| 2012-10-23 | $23.49 | $24.45 | 406,000 | — | — |
| 2012-10-22 | $23.42 | $24.37 | 241,400 | — | — |
| 2012-10-19 | $23.44 | $24.40 | 370,900 | — | — |
| 2012-10-18 | $23.95 | $24.93 | 294,900 | — | — |
| 2012-10-17 | $24.17 | $25.16 | 241,000 | — | — |
| 2012-10-16 | $23.91 | $24.88 | 558,100 | — | — |
| 2012-10-15 | $22.93 | $23.86 | 375,100 | — | — |
| 2012-10-12 | $22.87 | $23.80 | 202,300 | — | — |
| 2012-10-11 | $23.10 | $24.04 | 219,500 | — | — |
| 2012-10-10 | $23.14 | $24.08 | 200,900 | — | — |
| 2012-10-09 | $23.07 | $24.01 | 452,500 | — | — |
| 2012-10-08 | $23.36 | $24.31 | 167,000 | — | — |
| 2012-10-05 | $23.73 | $24.70 | 199,300 | — | — |
| 2012-10-04 | $23.49 | $24.45 | 215,600 | — | — |
| 2012-10-03 | $23.75 | $24.72 | 440,900 | — | — |
| 2012-10-02 | $23.65 | $24.61 | 619,600 | — | — |
| 2012-10-01 | $25.13 | $26.15 | 164,600 | — | — |
| 2012-09-28 | $25.49 | $26.53 | 377,800 | — | — |
| 2012-09-27 | $25.66 | $26.71 | 172,300 | — | — |
| 2012-09-26 | $25.16 | $26.19 | 260,500 | — | — |
| 2012-09-25 | $25.29 | $26.32 | 375,800 | — | — |
| 2012-09-24 | $25.46 | $26.50 | 199,000 | — | — |
| 2012-09-21 | $25.87 | $26.92 | 426,800 | — | — |
| 2012-09-20 | $25.81 | $26.86 | 169,700 | — | — |
| 2012-09-19 | $26.21 | $27.28 | 391,700 | — | — |
| 2012-09-18 | $27.29 | $28.40 | 243,900 | — | — |
| 2012-09-17 | $27.56 | $28.68 | 166,600 | — | — |
| 2012-09-14 | $28.04 | $29.18 | 228,900 | — | — |
| 2012-09-13 | $27.86 | $29.00 | 197,700 | — | — |
| 2012-09-12 | $27.75 | $28.88 | 118,100 | — | — |
| 2012-09-11 | $27.66 | $28.79 | 141,700 | — | — |
| 2012-09-10 | $27.50 | $28.62 | 154,900 | — | — |
| 2012-09-07 | $27.76 | $28.89 | 187,900 | — | — |
| 2012-09-06 | $27.93 | $29.07 | 286,000 | — | — |
| 2012-09-05 | $26.94 | $28.04 | 230,200 | — | — |
| 2012-09-04 | $27.20 | $28.31 | 228,800 | — | — |
| 2012-08-31 | $27.11 | $28.22 | 147,300 | — | — |
| 2012-08-30 | $26.78 | $27.87 | 117,600 | — | — |
| 2012-08-29 | $27.17 | $28.28 | 145,000 | — | — |
| 2012-08-28 | $27.35 | $28.30 | 211,100 | — | — |
| 2012-08-27 | $27.09 | $28.03 | 206,500 | — | — |
| 2012-08-24 | $26.78 | $27.71 | 252,400 | — | — |
| 2012-08-23 | $26.71 | $27.64 | 179,500 | — | — |
| 2012-08-22 | $26.94 | $27.87 | 239,200 | — | — |
| 2012-08-21 | $27.07 | $28.01 | 213,400 | — | — |
| 2012-08-20 | $27.24 | $28.18 | 251,300 | — | — |
| 2012-08-17 | $27.64 | $28.60 | 215,900 | — | — |
| 2012-08-16 | $27.57 | $28.53 | 324,600 | — | — |
| 2012-08-15 | $26.74 | $27.67 | 206,800 | — | — |
| 2012-08-14 | $26.23 | $27.14 | 265,700 | — | — |
| 2012-08-13 | $26.94 | $27.87 | 169,800 | — | — |
| 2012-08-10 | $27.00 | $27.94 | 146,000 | — | — |
| 2012-08-09 | $26.93 | $27.86 | 222,200 | — | — |
| 2012-08-08 | $27.35 | $28.30 | 280,200 | — | — |
| 2012-08-07 | $27.28 | $28.23 | 176,400 | — | — |
| 2012-08-06 | $26.62 | $27.54 | 174,500 | — | — |
| 2012-08-03 | $26.35 | $27.26 | 197,600 | — | — |
| 2012-08-02 | $25.67 | $26.56 | 156,200 | — | — |
| 2012-08-01 | $25.81 | $26.71 | 197,600 | — | — |
| 2012-07-31 | $26.40 | $27.32 | 313,300 | — | — |
| 2012-07-30 | $26.33 | $27.24 | 173,800 | — | — |
| 2012-07-27 | $26.47 | $27.39 | 262,300 | — | — |
| 2012-07-26 | $26.23 | $27.14 | 493,500 | — | — |
| 2012-07-25 | $26.32 | $27.23 | 274,600 | — | — |
| 2012-07-24 | $25.48 | $26.36 | 205,200 | — | — |
| 2012-07-23 | $25.94 | $26.84 | 113,100 | — | — |
| 2012-07-20 | $26.32 | $27.23 | 161,600 | — | — |
| 2012-07-19 | $26.80 | $27.73 | 146,700 | — | — |
| 2012-07-18 | $26.85 | $27.78 | 157,200 | — | — |
| 2012-07-17 | $26.29 | $27.20 | 136,100 | — | — |
| 2012-07-16 | $26.53 | $27.45 | 132,200 | — | — |
| 2012-07-13 | $26.84 | $27.77 | 185,700 | — | — |
| 2012-07-12 | $26.49 | $27.41 | 558,100 | — | — |
| 2012-07-11 | $27.17 | $28.11 | 461,700 | — | — |
| 2012-07-10 | $27.38 | $28.33 | 519,300 | — | — |
| 2012-07-09 | $27.76 | $28.72 | 308,900 | — | — |
| 2012-07-06 | $28.72 | $29.72 | 215,000 | — | — |
| 2012-07-05 | $29.35 | $30.37 | 182,900 | — | — |
| 2012-07-03 | $29.43 | $30.45 | 105,700 | — | — |
| 2012-07-02 | $28.93 | $29.93 | 210,600 | — | — |
| 2012-06-29 | $28.86 | $29.86 | 317,300 | — | — |
| 2012-06-28 | $28.18 | $29.16 | 269,000 | — | — |
| 2012-06-27 | $27.93 | $28.90 | 136,100 | — | — |
| 2012-06-26 | $27.76 | $28.72 | 210,100 | — | — |
| 2012-06-25 | $27.35 | $28.30 | 232,600 | — | — |
| 2012-06-22 | $27.86 | $28.83 | 312,300 | — | — |
| 2012-06-21 | $27.14 | $28.08 | 232,400 | — | — |
| 2012-06-20 | $28.19 | $29.17 | 136,900 | — | — |
| 2012-06-19 | $28.32 | $29.30 | 161,900 | — | — |
| 2012-06-18 | $27.86 | $28.83 | 222,500 | — | — |
| 2012-06-15 | $27.94 | $28.91 | 411,500 | — | — |
| 2012-06-14 | $27.53 | $28.48 | 238,000 | — | — |
| 2012-06-13 | $27.29 | $28.24 | 347,000 | — | — |
| 2012-06-12 | $27.27 | $28.22 | 326,400 | — | — |
| 2012-06-11 | $26.62 | $27.54 | 304,400 | — | — |
| 2012-06-08 | $27.54 | $28.50 | 233,000 | — | — |
| 2012-06-07 | $26.94 | $27.87 | 290,100 | — | — |
| 2012-06-06 | $26.99 | $27.93 | 235,400 | — | — |
| 2012-06-05 | $26.32 | $27.23 | 418,700 | — | — |
| 2012-06-04 | $25.80 | $26.69 | 292,500 | — | — |
| 2012-06-01 | $25.89 | $26.79 | 537,100 | — | — |
| 2012-05-31 | $26.15 | $27.06 | 420,900 | — | — |
| 2012-05-30 | $26.17 | $27.08 | 419,300 | — | — |
| 2012-05-29 | $26.43 | $27.19 | 307,800 | — | — |
| 2012-05-25 | $25.81 | $26.55 | 329,200 | — | — |
| 2012-05-24 | $25.35 | $26.08 | 465,600 | — | — |
| 2012-05-23 | $24.44 | $25.14 | 268,000 | — | — |
| 2012-05-22 | $24.77 | $25.48 | 208,000 | — | — |
| 2012-05-21 | $25.22 | $25.95 | 195,600 | — | — |
| 2012-05-18 | $24.57 | $25.28 | 210,600 | — | — |
| 2012-05-17 | $24.77 | $25.48 | 210,300 | — | — |
| 2012-05-16 | $25.05 | $25.77 | 154,800 | — | — |
| 2012-05-15 | $25.63 | $26.37 | 175,000 | — | — |
| 2012-05-14 | $25.78 | $26.52 | 241,800 | — | — |
| 2012-05-11 | $25.86 | $26.61 | 199,100 | — | — |
| 2012-05-10 | $25.82 | $26.56 | 159,000 | — | — |
| 2012-05-09 | $25.59 | $26.33 | 237,000 | — | — |
| 2012-05-08 | $25.65 | $26.39 | 435,400 | — | — |
| 2012-05-07 | $26.26 | $27.02 | 166,000 | — | — |
| 2012-05-04 | $26.26 | $27.02 | 331,500 | — | — |
| 2012-05-03 | $26.75 | $27.52 | 297,200 | — | — |
| 2012-05-02 | $27.45 | $28.24 | 290,800 | — | — |
| 2012-05-01 | $27.39 | $28.18 | 349,000 | — | — |
| 2012-04-30 | $27.65 | $28.45 | 189,000 | — | — |
| 2012-04-27 | $27.92 | $28.72 | 228,900 | — | — |
| 2012-04-26 | $27.83 | $28.63 | 301,000 | — | — |
| 2012-04-25 | $28.15 | $28.96 | 371,500 | — | — |
| 2012-04-24 | $27.20 | $27.98 | 221,400 | — | — |
| 2012-04-23 | $27.12 | $27.90 | 235,500 | — | — |
| 2012-04-20 | $27.80 | $28.60 | 247,300 | — | — |
| 2012-04-19 | $27.84 | $28.64 | 276,200 | — | — |
| 2012-04-18 | $27.85 | $28.65 | 222,200 | — | — |
| 2012-04-17 | $28.23 | $29.04 | 245,600 | — | — |
| 2012-04-16 | $27.55 | $28.34 | 247,700 | — | — |
| 2012-04-13 | $27.43 | $28.22 | 146,000 | — | — |
| 2012-04-12 | $28.45 | $29.27 | 210,900 | — | — |
| 2012-04-11 | $27.80 | $28.60 | 205,600 | — | — |
| 2012-04-10 | $27.15 | $27.93 | 210,000 | — | — |
| 2012-04-09 | $27.66 | $28.46 | 260,100 | — | — |
| 2012-04-05 | $27.85 | $28.65 | 258,200 | — | — |
| 2012-04-04 | $28.11 | $28.92 | 218,400 | — | — |
| 2012-04-03 | $28.93 | $29.76 | 210,100 | — | — |
| 2012-04-02 | $29.70 | $30.56 | 243,700 | — | — |
| 2012-03-30 | $29.53 | $30.38 | 327,900 | — | — |
| 2012-03-29 | $29.64 | $30.49 | 200,500 | — | — |
| 2012-03-28 | $29.58 | $30.43 | 257,300 | — | — |
| 2012-03-27 | $30.10 | $30.97 | 279,300 | — | — |
| 2012-03-26 | $30.18 | $31.05 | 268,900 | — | — |
| 2012-03-23 | $29.68 | $30.54 | 286,800 | — | — |
| 2012-03-22 | $29.07 | $29.91 | 214,900 | — | — |
| 2012-03-21 | $29.45 | $30.30 | 248,700 | — | — |
| 2012-03-20 | $29.79 | $30.65 | 250,700 | — | — |
| 2012-03-19 | $29.77 | $30.63 | 181,700 | — | — |
| 2012-03-16 | $29.60 | $30.45 | 459,000 | — | — |
| 2012-03-15 | $29.97 | $30.83 | 426,400 | — | — |
| 2012-03-14 | $29.28 | $30.12 | 442,700 | — | — |
| 2012-03-13 | $29.16 | $30.00 | 298,900 | — | — |
| 2012-03-12 | $28.64 | $29.47 | 177,600 | — | — |
| 2012-03-09 | $29.04 | $29.88 | 258,800 | — | — |
| 2012-03-08 | $29.00 | $29.84 | 243,700 | — | — |
| 2012-03-07 | $28.52 | $29.34 | 327,400 | — | — |
| 2012-03-06 | $28.31 | $29.13 | 522,200 | — | — |
| 2012-03-05 | $28.46 | $29.28 | 371,700 | — | — |
| 2012-03-02 | $29.29 | $30.13 | 400,500 | — | — |
| 2012-03-01 | $30.33 | $31.20 | 322,100 | — | — |
| 2012-02-29 | $29.95 | $30.81 | 457,900 | — | — |
| 2012-02-28 | $30.63 | $31.51 | 224,800 | — | — |
| 2012-02-27 | $30.96 | $31.70 | 140,400 | — | — |
| 2012-02-24 | $30.93 | $31.67 | 221,900 | — | — |
| 2012-02-23 | $31.46 | $32.21 | 290,300 | — | — |
| 2012-02-22 | $31.40 | $32.15 | 293,600 | — | — |
| 2012-02-21 | $31.32 | $32.07 | 290,000 | — | — |
| 2012-02-17 | $31.68 | $32.43 | 155,100 | — | — |
| 2012-02-16 | $31.90 | $32.66 | 210,600 | — | — |
| 2012-02-15 | $31.33 | $32.08 | 344,700 | — | — |
| 2012-02-14 | $31.57 | $32.32 | 251,100 | — | — |
| 2012-02-13 | $32.12 | $32.89 | 387,300 | — | — |
| 2012-02-10 | $31.17 | $31.91 | 299,400 | — | — |
| 2012-02-09 | $31.61 | $32.36 | 292,900 | — | — |
| 2012-02-08 | $31.90 | $32.66 | 337,400 | — | — |
| 2012-02-07 | $31.82 | $32.58 | 314,800 | — | — |
| 2012-02-06 | $31.96 | $32.72 | 494,900 | — | — |
| 2012-02-03 | $32.17 | $32.94 | 595,800 | — | — |
| 2012-02-02 | $31.70 | $32.46 | 821,600 | — | — |
| 2012-02-01 | $31.62 | $32.37 | 683,400 | — | — |
| 2012-01-31 | $30.15 | $30.87 | 236,900 | — | — |
| 2012-01-30 | $30.45 | $31.18 | 190,800 | — | — |
| 2012-01-27 | $30.61 | $31.34 | 329,200 | — | — |
| 2012-01-26 | $30.43 | $31.16 | 215,900 | — | — |
| 2012-01-25 | $30.22 | $30.94 | 186,500 | — | — |
| 2012-01-24 | $30.08 | $30.80 | 304,700 | — | — |
| 2012-01-23 | $29.78 | $30.49 | 195,300 | — | — |
| 2012-01-20 | $29.68 | $30.39 | 325,100 | — | — |
| 2012-01-19 | $29.62 | $30.33 | 271,900 | — | — |
| 2012-01-18 | $29.59 | $30.30 | 354,100 | — | — |
| 2012-01-17 | $29.14 | $29.83 | 323,100 | — | — |
| 2012-01-13 | $28.98 | $29.67 | 400,800 | — | — |
| 2012-01-12 | $29.27 | $29.97 | 270,000 | — | — |
| 2012-01-11 | $28.89 | $29.58 | 245,700 | — | — |
| 2012-01-10 | $28.43 | $29.11 | 228,900 | — | — |
| 2012-01-09 | $28.26 | $28.93 | 263,000 | — | — |
| 2012-01-06 | $27.95 | $28.62 | 213,700 | — | — |
| 2012-01-05 | $27.96 | $28.63 | 310,400 | — | — |
| 2012-01-04 | $27.97 | $28.64 | 282,400 | — | — |
| 2012-01-03 | $28.10 | $28.77 | 461,100 | — | — |